36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 202500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 3 | 20231106 | 202400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 4 | 20231106 | 202300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 5 | 20231106 | 202200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 6 | 20231106 | 202100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 7 | 20231106 | 202000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 8 | 20231106 | 201900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 9 | 20231106 | 201800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 10 | 20231106 | 201700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 11 | 20231106 | 201600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 12 | 20231106 | 201500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 13 | 20231106 | 201400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 14 | 20231106 | 201300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 15 | 20231106 | 201200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 16 | 20231106 | 201100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 17 | 20231106 | 201000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 18 | 20231106 | 200900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 19 | 20231106 | 200800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 20 | 20231106 | 200700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 21 | 20231106 | 200600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 22 | 20231106 | 200500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 23 | 20231106 | 200400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 24 | 20231106 | 200300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 25 | 20231106 | 200200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 26 | 20231106 | 200100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 27 | 20231106 | 200000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 28 | 20231106 | 195900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 29 | 20231106 | 195800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 30 | 20231106 | 195700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 31 | 20231106 | 195600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 32 | 20231106 | 195500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 33 | 20231106 | 195400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 34 | 20231106 | 195300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 35 | 20231106 | 195200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 36 | 20231106 | 195100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 37 | 20231106 | 195000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 38 | 20231106 | 194900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 39 | 20231106 | 194800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 40 | 20231106 | 194700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 41 | 20231106 | 194600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 42 | 20231106 | 194500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 43 | 20231106 | 194400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 44 | 20231106 | 194300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 45 | 20231106 | 194200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 46 | 20231106 | 194100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 47 | 20231106 | 194000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 48 | 20231106 | 193900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 49 | 20231106 | 193800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 50 | 20231106 | 193700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 51 | 20231106 | 193600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 52 | 20231106 | 193500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 53 | 20231106 | 193400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 54 | 20231106 | 193300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 55 | 20231106 | 193200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 56 | 20231106 | 193100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 57 | 20231106 | 193000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 58 | 20231106 | 192900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 59 | 20231106 | 192800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 60 | 20231106 | 192700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 61 | 20231106 | 192600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 62 | 20231106 | 192500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 63 | 20231106 | 192400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 64 | 20231106 | 192300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 65 | 20231106 | 192200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 66 | 20231106 | 192100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 67 | 20231106 | 192000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 68 | 20231106 | 191900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 69 | 20231106 | 191800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 70 | 20231106 | 191700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 71 | 20231106 | 191600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 72 | 20231106 | 191500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 73 | 20231106 | 191400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 74 | 20231106 | 191300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 75 | 20231106 | 191200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 76 | 20231106 | 191100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 77 | 20231106 | 191000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 78 | 20231106 | 190900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 79 | 20231106 | 190800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 80 | 20231106 | 190700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 81 | 20231106 | 190600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 82 | 20231106 | 190500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 83 | 20231106 | 190400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 84 | 20231106 | 190300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 85 | 20231106 | 190200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 86 | 20231106 | 190100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 87 | 20231106 | 190000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 88 | 20231106 | 185900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 89 | 20231106 | 185800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 90 | 20231106 | 185700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 91 | 20231106 | 185600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 92 | 20231106 | 185500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 93 | 20231106 | 185400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 94 | 20231106 | 185300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 95 | 20231106 | 185200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 96 | 20231106 | 185100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 97 | 20231106 | 185000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 98 | 20231106 | 184900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 99 | 20231106 | 184800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 100 | 20231106 | 184700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 101 | 20231106 | 184600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 102 | 20231106 | 184500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 103 | 20231106 | 184400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 104 | 20231106 | 184300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 105 | 20231106 | 184200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 106 | 20231106 | 184100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 107 | 20231106 | 184000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 108 | 20231106 | 183900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 109 | 20231106 | 183800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 110 | 20231106 | 183700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 111 | 20231106 | 183600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 112 | 20231106 | 183500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 113 | 20231106 | 183400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 114 | 20231106 | 183300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 115 | 20231106 | 183200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 116 | 20231106 | 183100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 117 | 20231106 | 183000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 118 | 20231106 | 182900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 119 | 20231106 | 182800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 120 | 20231106 | 182700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 121 | 20231106 | 182600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 122 | 20231106 | 182500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 123 | 20231106 | 182400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 124 | 20231106 | 182300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 125 | 20231106 | 182200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 126 | 20231106 | 182100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 127 | 20231106 | 182000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 128 | 20231106 | 181900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 129 | 20231106 | 181800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 130 | 20231106 | 181700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 131 | 20231106 | 181600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 132 | 20231106 | 181500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 133 | 20231106 | 181400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 134 | 20231106 | 181300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 135 | 20231106 | 181200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 136 | 20231106 | 181100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 137 | 20231106 | 181000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 138 | 20231106 | 180900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 139 | 20231106 | 180800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 140 | 20231106 | 180700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 141 | 20231106 | 180600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 142 | 20231106 | 180500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 143 | 20231106 | 180400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 144 | 20231106 | 180300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 145 | 20231106 | 180200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 146 | 20231106 | 180100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 147 | 20231106 | 180000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 148 | 20231106 | 175900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 149 | 20231106 | 175800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 150 | 20231106 | 175700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 151 | 20231106 | 175600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 152 | 20231106 | 175500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 153 | 20231106 | 175400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 154 | 20231106 | 175300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 155 | 20231106 | 175200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 156 | 20231106 | 175100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 157 | 20231106 | 175000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 158 | 20231106 | 174900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 159 | 20231106 | 174800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 160 | 20231106 | 174700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 161 | 20231106 | 174600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 162 | 20231106 | 174500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 163 | 20231106 | 174400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 164 | 20231106 | 174300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 165 | 20231106 | 174200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 166 | 20231106 | 174100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 167 | 20231106 | 174000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 168 | 20231106 | 173900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 169 | 20231106 | 173800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 170 | 20231106 | 173700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 171 | 20231106 | 173600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 172 | 20231106 | 173500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 173 | 20231106 | 173400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 174 | 20231106 | 173300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 175 | 20231106 | 173200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 176 | 20231106 | 173100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 177 | 20231106 | 173000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 178 | 20231106 | 172900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 179 | 20231106 | 172800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 180 | 20231106 | 172700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 181 | 20231106 | 172600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 182 | 20231106 | 172500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 183 | 20231106 | 172400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 184 | 20231106 | 172300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 185 | 20231106 | 172200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 186 | 20231106 | 172100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 187 | 20231106 | 172000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 188 | 20231106 | 171900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 189 | 20231106 | 171800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 190 | 20231106 | 171700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 191 | 20231106 | 171600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 192 | 20231106 | 171500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 193 | 20231106 | 171400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 194 | 20231106 | 171300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 195 | 20231106 | 171200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 196 | 20231106 | 171100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 197 | 20231106 | 171000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 198 | 20231106 | 170900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 199 | 20231106 | 170800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 200 | 20231106 | 170700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 201 | 20231106 | 170600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 202 | 20231106 | 170500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 203 | 20231106 | 170400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 204 | 20231106 | 170300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 205 | 20231106 | 170200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 206 | 20231106 | 170100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 207 | 20231106 | 170000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 208 | 20231106 | 165900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 209 | 20231106 | 165800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 210 | 20231106 | 165700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 211 | 20231106 | 165600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 212 | 20231106 | 165500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 213 | 20231106 | 165400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 214 | 20231106 | 165300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 215 | 20231106 | 165200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 216 | 20231106 | 165100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 217 | 20231106 | 165000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 218 | 20231106 | 164900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 219 | 20231106 | 164800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 220 | 20231106 | 164700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 221 | 20231106 | 164600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 222 | 20231106 | 164500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 223 | 20231106 | 164400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 224 | 20231106 | 164300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 225 | 20231106 | 164200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 226 | 20231106 | 164100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 227 | 20231106 | 164000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 228 | 20231106 | 163900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 229 | 20231106 | 163800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 230 | 20231106 | 163700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 231 | 20231106 | 163600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 232 | 20231106 | 163500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 233 | 20231106 | 163400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 234 | 20231106 | 163300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 235 | 20231106 | 163200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 236 | 20231106 | 163100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 237 | 20231106 | 163000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 238 | 20231106 | 162900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 239 | 20231106 | 162800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 240 | 20231106 | 162700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 241 | 20231106 | 162600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 242 | 20231106 | 162500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 243 | 20231106 | 162400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 244 | 20231106 | 162300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 245 | 20231106 | 162200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 246 | 20231106 | 162100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 247 | 20231106 | 162000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 248 | 20231106 | 161900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 249 | 20231106 | 161800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 250 | 20231106 | 161700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 251 | 20231106 | 161600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 252 | 20231106 | 161500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 253 | 20231106 | 161400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 254 | 20231106 | 161300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 255 | 20231106 | 161200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 256 | 20231106 | 161100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 257 | 20231106 | 161000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 258 | 20231106 | 160900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 259 | 20231106 | 160800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 260 | 20231106 | 160700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 261 | 20231106 | 160600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 262 | 20231106 | 160500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 263 | 20231106 | 160400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 264 | 20231106 | 160300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 265 | 20231106 | 160200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 266 | 20231106 | 160100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 267 | 20231106 | 160000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 268 | 20231106 | 155900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 269 | 20231106 | 155800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 270 | 20231106 | 155700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 271 | 20231106 | 155600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 272 | 20231106 | 155500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 273 | 20231106 | 155400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 274 | 20231106 | 155300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 275 | 20231106 | 155200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 276 | 20231106 | 155100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 277 | 20231106 | 155000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 278 | 20231106 | 154900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 279 | 20231106 | 154800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 280 | 20231106 | 154700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 281 | 20231106 | 154600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 282 | 20231106 | 154500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 283 | 20231106 | 154400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 284 | 20231106 | 154300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 285 | 20231106 | 154200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 286 | 20231106 | 154100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 287 | 20231106 | 154000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 288 | 20231106 | 153900 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 289 | 20231106 | 153800 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 290 | 20231106 | 153700 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 291 | 20231106 | 153600 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 292 | 20231106 | 153500 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 293 | 20231106 | 153400 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 294 | 20231106 | 153300 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 295 | 20231106 | 153200 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 296 | 20231106 | 153100 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 0 |
| 297 | 20231106 | 153000 | 5528509190 | 19330 | 19330 | 19330 | 19330 | 3825 |
| 298 | 20231106 | 152900 | 5454571940 | 19330 | 19330 | 19330 | 19330 | 0 |
| 299 | 20231106 | 152800 | 5454571940 | 19330 | 19330 | 19330 | 19330 | 0 |
| 300 | 20231106 | 152700 | 5454571940 | 19330 | 19330 | 19330 | 19330 | 0 |
| 301 | 20231106 | 152600 | 5454571940 | 19330 | 19330 | 19330 | 19330 | 0 |
| 302 | 20231106 | 152500 | 5454571940 | 19330 | 19330 | 19330 | 19330 | 0 |
| 303 | 20231106 | 152400 | 5454571940 | 19330 | 19330 | 19330 | 19330 | 0 |
| 304 | 20231106 | 152300 | 5454571940 | 19330 | 19330 | 19330 | 19330 | 0 |
| 305 | 20231106 | 152200 | 5454571940 | 19330 | 19330 | 19330 | 19330 | 0 |
| 306 | 20231106 | 152100 | 5454571940 | 19330 | 19330 | 19330 | 19330 | 0 |
| 307 | 20231106 | 152000 | 5454571940 | 19330 | 19330 | 19330 | 19330 | 0 |
| 308 | 20231106 | 151900 | 5454571940 | 19330 | 19320 | 19330 | 19280 | 1230 |
| 309 | 20231106 | 151800 | 5430839260 | 19330 | 19330 | 19330 | 19320 | 802 |
| 310 | 20231106 | 151700 | 5415343200 | 19330 | 19310 | 19360 | 19310 | 310 |
| 311 | 20231106 | 151600 | 5409352360 | 19290 | 19360 | 19370 | 19280 | 1149 |
| 312 | 20231106 | 151500 | 5387121720 | 19300 | 19370 | 19370 | 19270 | 916 |
| 313 | 20231106 | 151400 | 5369408120 | 19360 | 19360 | 19370 | 19270 | 607 |
| 314 | 20231106 | 151300 | 5357667960 | 19270 | 19300 | 19370 | 19270 | 750 |
| 315 | 20231106 | 151200 | 5343153120 | 19360 | 19360 | 19360 | 19270 | 460 |
| 316 | 20231106 | 151100 | 5334254010 | 19360 | 19290 | 19380 | 19250 | 1536 |
| 317 | 20231106 | 151000 | 5304575660 | 19290 | 19380 | 19380 | 19270 | 528 |
| 318 | 20231106 | 150900 | 5294358630 | 19290 | 19390 | 19390 | 19270 | 603 |
| 319 | 20231106 | 150800 | 5282686120 | 19390 | 19390 | 19400 | 19390 | 444 |
| 320 | 20231106 | 150700 | 5274074030 | 19380 | 19310 | 19390 | 19270 | 1251 |
| 321 | 20231106 | 150600 | 5249879860 | 19390 | 19340 | 19400 | 19310 | 1210 |
| 322 | 20231106 | 150500 | 5226442700 | 19400 | 19410 | 19410 | 19330 | 681 |
| 323 | 20231106 | 150400 | 5213234690 | 19420 | 19410 | 19420 | 19330 | 1005 |
| 324 | 20231106 | 150300 | 5193735880 | 19410 | 19410 | 19410 | 19350 | 995 |
| 325 | 20231106 | 150200 | 5174425690 | 19410 | 19380 | 19410 | 19360 | 851 |
| 326 | 20231106 | 150100 | 5157913210 | 19380 | 19410 | 19420 | 19350 | 847 |
| 327 | 20231106 | 150000 | 5141472780 | 19410 | 19400 | 19410 | 19350 | 723 |
| 328 | 20231106 | 145900 | 5127445840 | 19400 | 19400 | 19400 | 19370 | 956 |
| 329 | 20231106 | 145800 | 5108901790 | 19390 | 19400 | 19400 | 19350 | 1000 |
| 330 | 20231106 | 145700 | 5089511530 | 19390 | 19400 | 19410 | 19390 | 1098 |
| 331 | 20231106 | 145600 | 5068212020 | 19350 | 19400 | 19410 | 19350 | 2658 |
| 332 | 20231106 | 145500 | 5016646980 | 19410 | 19410 | 19410 | 19390 | 1267 |
| 333 | 20231106 | 145400 | 4992060030 | 19410 | 19350 | 19410 | 19350 | 896 |
| 334 | 20231106 | 145300 | 4974677910 | 19350 | 19350 | 19400 | 19350 | 781 |
| 335 | 20231106 | 145200 | 4959537910 | 19400 | 19420 | 19420 | 19350 | 1389 |
| 336 | 20231106 | 145100 | 4932593900 | 19410 | 19400 | 19410 | 19400 | 1323 |
| 337 | 20231106 | 145000 | 4906917270 | 19400 | 19390 | 19400 | 19370 | 6031 |
| 338 | 20231106 | 144900 | 4789932960 | 19390 | 19360 | 19390 | 19340 | 5210 |
| 339 | 20231106 | 144800 | 4688983840 | 19360 | 19360 | 19370 | 19330 | 1329 |
| 340 | 20231106 | 144700 | 4663253420 | 19360 | 19360 | 19370 | 19350 | 1401 |
| 341 | 20231106 | 144600 | 4636128890 | 19350 | 19270 | 19360 | 19270 | 1338 |
| 342 | 20231106 | 144500 | 4610259010 | 19300 | 19360 | 19360 | 19270 | 1480 |
| 343 | 20231106 | 144400 | 4581648050 | 19360 | 19360 | 19370 | 19340 | 990 |
| 344 | 20231106 | 144300 | 4562486000 | 19370 | 19320 | 19370 | 19310 | 720 |
| 345 | 20231106 | 144200 | 4548547550 | 19370 | 19340 | 19370 | 19310 | 2302 |
| 346 | 20231106 | 144100 | 4503980110 | 19340 | 19360 | 19380 | 19340 | 1275 |
| 347 | 20231106 | 144000 | 4479281790 | 19370 | 19310 | 19370 | 19310 | 447 |
| 348 | 20231106 | 143900 | 4470639940 | 19310 | 19380 | 19380 | 19300 | 5099 |
| 349 | 20231106 | 143800 | 4371943140 | 19370 | 19320 | 19370 | 19320 | 2342 |
| 350 | 20231106 | 143700 | 4326636870 | 19330 | 19350 | 19350 | 19250 | 983 |
| 351 | 20231106 | 143600 | 4307629710 | 19350 | 19370 | 19380 | 19190 | 3169 |
| 352 | 20231106 | 143500 | 4246356940 | 19370 | 19350 | 19390 | 19300 | 4519 |
| 353 | 20231106 | 143400 | 4158873350 | 19310 | 19200 | 19310 | 19190 | 5303 |
| 354 | 20231106 | 143300 | 4056648330 | 19200 | 19190 | 19250 | 19180 | 1316 |
| 355 | 20231106 | 143200 | 4031358790 | 19200 | 19110 | 19300 | 19110 | 7438 |
| 356 | 20231106 | 143100 | 3888562990 | 19140 | 19040 | 19140 | 19040 | 3456 |
| 357 | 20231106 | 143000 | 3822489090 | 19040 | 19090 | 19110 | 19040 | 872 |
| 358 | 20231106 | 142900 | 3805841670 | 19060 | 19050 | 19090 | 19050 | 577 |
| 359 | 20231106 | 142800 | 3794846220 | 19050 | 19050 | 19120 | 19010 | 809 |
| 360 | 20231106 | 142700 | 3779406340 | 19050 | 19140 | 19140 | 19040 | 565 |
| 361 | 20231106 | 142600 | 3768631550 | 19130 | 19030 | 19140 | 19010 | 2767 |
| 362 | 20231106 | 142500 | 3715792500 | 19030 | 19030 | 19050 | 19010 | 1810 |
| 363 | 20231106 | 142400 | 3681357680 | 19030 | 18920 | 19030 | 18910 | 16228 |
| 364 | 20231106 | 142300 | 3373621460 | 18930 | 18930 | 18930 | 18920 | 381 |
| 365 | 20231106 | 142200 | 3366409950 | 18910 | 18940 | 18940 | 18910 | 546 |
| 366 | 20231106 | 142100 | 3356072850 | 18930 | 18910 | 18930 | 18910 | 396 |
| 367 | 20231106 | 142000 | 3348578800 | 18940 | 18900 | 18940 | 18900 | 1021 |
| 368 | 20231106 | 141900 | 3329268220 | 18900 | 18840 | 18900 | 18840 | 1548 |
| 369 | 20231106 | 141800 | 3300031940 | 18850 | 18800 | 18850 | 18800 | 244 |
| 370 | 20231106 | 141700 | 3295441420 | 18820 | 18820 | 18840 | 18820 | 720 |
| 371 | 20231106 | 141600 | 3281885790 | 18800 | 18790 | 18800 | 18790 | 2244 |
| 372 | 20231106 | 141500 | 3239701690 | 18790 | 18760 | 18800 | 18760 | 359 |
| 373 | 20231106 | 141400 | 3232956390 | 18740 | 18790 | 18790 | 18740 | 182 |
| 374 | 20231106 | 141300 | 3229543410 | 18800 | 18790 | 18800 | 18750 | 274 |
| 375 | 20231106 | 141200 | 3224396690 | 18750 | 18800 | 18800 | 18740 | 684 |
| 376 | 20231106 | 141100 | 3211542630 | 18800 | 18730 | 18800 | 18730 | 1238 |
| 377 | 20231106 | 141000 | 3188330840 | 18730 | 18650 | 18730 | 18650 | 55 |
| 378 | 20231106 | 140900 | 3187304370 | 18700 | 18720 | 18720 | 18640 | 207 |
| 379 | 20231106 | 140800 | 3183433450 | 18720 | 18670 | 18720 | 18630 | 509 |
| 380 | 20231106 | 140700 | 3173933510 | 18670 | 18670 | 18680 | 18640 | 210 |
| 381 | 20231106 | 140600 | 3170014320 | 18670 | 18630 | 18670 | 18630 | 74 |
| 382 | 20231106 | 140500 | 3168634540 | 18620 | 18670 | 18670 | 18620 | 105 |
| 383 | 20231106 | 140400 | 3166678640 | 18670 | 18670 | 18670 | 18630 | 100 |
| 384 | 20231106 | 140300 | 3164813400 | 18620 | 18620 | 18620 | 18620 | 6 |
| 385 | 20231106 | 140200 | 3164701680 | 18620 | 18630 | 18630 | 18620 | 129 |
| 386 | 20231106 | 140100 | 3162298810 | 18630 | 18630 | 18630 | 18630 | 94 |
| 387 | 20231106 | 140000 | 3160547590 | 18610 | 18610 | 18610 | 18610 | 97 |
| 388 | 20231106 | 135900 | 3158742420 | 18610 | 18660 | 18660 | 18610 | 291 |
| 389 | 20231106 | 135800 | 3153318160 | 18600 | 18600 | 18600 | 18600 | 51 |
| 390 | 20231106 | 135700 | 3152369560 | 18660 | 18650 | 18660 | 18650 | 32 |
| 391 | 20231106 | 135600 | 3151772610 | 18650 | 18600 | 18650 | 18600 | 217 |
| 392 | 20231106 | 135500 | 3147732210 | 18610 | 18610 | 18610 | 18610 | 45 |
| 393 | 20231106 | 135400 | 3146894760 | 18610 | 18610 | 18610 | 18610 | 43 |
| 394 | 20231106 | 135300 | 3146094530 | 18600 | 18600 | 18600 | 18600 | 133 |
| 395 | 20231106 | 135200 | 3143620730 | 18600 | 18610 | 18610 | 18600 | 582 |
| 396 | 20231106 | 135100 | 3132790210 | 18610 | 18600 | 18610 | 18600 | 90 |
| 397 | 20231106 | 135000 | 3131115860 | 18610 | 18600 | 18610 | 18600 | 802 |
| 398 | 20231106 | 134900 | 3116198330 | 18610 | 18620 | 18620 | 18610 | 261 |
| 399 | 20231106 | 134800 | 3111340460 | 18660 | 18620 | 18660 | 18620 | 31 |
| 400 | 20231106 | 134700 | 3110762040 | 18610 | 18620 | 18630 | 18610 | 598 |
| 401 | 20231106 | 134600 | 3099630170 | 18620 | 18620 | 18620 | 18620 | 0 |
| 402 | 20231106 | 134500 | 3099630170 | 18620 | 18660 | 18660 | 18620 | 55 |
| 403 | 20231106 | 134400 | 3098605630 | 18630 | 18610 | 18630 | 18610 | 47 |
| 404 | 20231106 | 134300 | 3097730920 | 18610 | 18620 | 18620 | 18610 | 320 |
| 405 | 20231106 | 134200 | 3091773590 | 18610 | 18620 | 18620 | 18610 | 116 |
| 406 | 20231106 | 134100 | 3089614430 | 18620 | 18630 | 18630 | 18620 | 195 |
| 407 | 20231106 | 134000 | 3085983350 | 18630 | 18630 | 18630 | 18630 | 139 |
| 408 | 20231106 | 133900 | 3083393780 | 18630 | 18640 | 18640 | 18630 | 125 |
| 409 | 20231106 | 133800 | 3081064220 | 18640 | 18650 | 18650 | 18640 | 465 |
| 410 | 20231106 | 133700 | 3072395150 | 18650 | 18660 | 18660 | 18650 | 179 |
| 411 | 20231106 | 133600 | 3069055890 | 18660 | 18660 | 18660 | 18660 | 101 |
| 412 | 20231106 | 133500 | 3067171230 | 18670 | 18660 | 18670 | 18660 | 87 |
| 413 | 20231106 | 133400 | 3065547800 | 18660 | 18670 | 18670 | 18660 | 252 |
| 414 | 20231106 | 133300 | 3060844990 | 18670 | 18670 | 18670 | 18670 | 65 |
| 415 | 20231106 | 133200 | 3059631440 | 18680 | 18670 | 18690 | 18670 | 347 |
| 416 | 20231106 | 133100 | 3053152910 | 18670 | 18680 | 18680 | 18670 | 292 |
| 417 | 20231106 | 133000 | 3047700760 | 18680 | 18680 | 18680 | 18680 | 46 |
| 418 | 20231106 | 132900 | 3046841480 | 18680 | 18680 | 18690 | 18680 | 73 |
| 419 | 20231106 | 132800 | 3045477820 | 18680 | 18680 | 18680 | 18680 | 367 |
| 420 | 20231106 | 132700 | 3038622260 | 18680 | 18710 | 18710 | 18680 | 72 |
| 421 | 20231106 | 132600 | 3037276460 | 18700 | 18690 | 18700 | 18690 | 544 |
| 422 | 20231106 | 132500 | 3027108900 | 18690 | 18700 | 18700 | 18690 | 56 |
| 423 | 20231106 | 132400 | 3026062150 | 18700 | 18690 | 18700 | 18690 | 66 |
| 424 | 20231106 | 132300 | 3024828390 | 18700 | 18700 | 18700 | 18700 | 21 |
| 425 | 20231106 | 132200 | 3024435690 | 18700 | 18660 | 18700 | 18660 | 239 |
| 426 | 20231106 | 132100 | 3019971750 | 18670 | 18670 | 18670 | 18670 | 79 |
| 427 | 20231106 | 132000 | 3018496820 | 18660 | 18660 | 18660 | 18660 | 37 |
| 428 | 20231106 | 131900 | 3017806400 | 18670 | 18670 | 18670 | 18670 | 704 |
| 429 | 20231106 | 131800 | 3004662720 | 18670 | 18730 | 18730 | 18670 | 351 |
| 430 | 20231106 | 131700 | 2998107810 | 18730 | 18730 | 18730 | 18730 | 10 |
| 431 | 20231106 | 131600 | 2997920510 | 18670 | 18670 | 18670 | 18670 | 44 |
| 432 | 20231106 | 131500 | 2997099030 | 18670 | 18670 | 18670 | 18670 | 134 |
| 433 | 20231106 | 131400 | 2994597250 | 18660 | 18690 | 18720 | 18660 | 150 |
| 434 | 20231106 | 131300 | 2991791240 | 18660 | 18660 | 18660 | 18660 | 44 |
| 435 | 20231106 | 131200 | 2990970200 | 18660 | 18660 | 18660 | 18660 | 134 |
| 436 | 20231106 | 131100 | 2988469760 | 18660 | 18660 | 18660 | 18660 | 1 |
| 437 | 20231106 | 131000 | 2988451100 | 18660 | 18670 | 18670 | 18660 | 717 |
| 438 | 20231106 | 130900 | 2975065150 | 18670 | 18670 | 18670 | 18670 | 89 |
| 439 | 20231106 | 130800 | 2973403520 | 18670 | 18650 | 18670 | 18650 | 463 |
| 440 | 20231106 | 130700 | 2964764430 | 18650 | 18700 | 18700 | 18650 | 64 |
| 441 | 20231106 | 130600 | 2963569830 | 18650 | 18650 | 18650 | 18650 | 177 |
| 442 | 20231106 | 130500 | 2960268780 | 18650 | 18650 | 18650 | 18650 | 280 |
| 443 | 20231106 | 130400 | 2955046780 | 18650 | 18650 | 18650 | 18640 | 503 |
| 444 | 20231106 | 130300 | 2945666210 | 18660 | 18670 | 18670 | 18660 | 109 |
| 445 | 20231106 | 130200 | 2943632070 | 18680 | 18680 | 18680 | 18670 | 429 |
| 446 | 20231106 | 130100 | 2935621860 | 18680 | 18710 | 18710 | 18680 | 492 |
| 447 | 20231106 | 130000 | 2926421660 | 18720 | 18720 | 18720 | 18720 | 117 |
| 448 | 20231106 | 125900 | 2924231420 | 18720 | 18740 | 18740 | 18720 | 54 |
| 449 | 20231106 | 125800 | 2923220340 | 18720 | 18730 | 18740 | 18720 | 110 |
| 450 | 20231106 | 125700 | 2921159890 | 18730 | 18760 | 18760 | 18730 | 1922 |
| 451 | 20231106 | 125600 | 2885130380 | 18760 | 18770 | 18770 | 18760 | 205 |
| 452 | 20231106 | 125500 | 2881284480 | 18770 | 18760 | 18770 | 18760 | 69 |
| 453 | 20231106 | 125400 | 2879989820 | 18760 | 18840 | 18840 | 18760 | 446 |
| 454 | 20231106 | 125300 | 2871607230 | 18840 | 18860 | 18860 | 18750 | 206 |
| 455 | 20231106 | 125200 | 2867729960 | 18860 | 18750 | 18860 | 18740 | 228 |
| 456 | 20231106 | 125100 | 2863437700 | 18750 | 18720 | 18880 | 18710 | 180 |
| 457 | 20231106 | 125000 | 2860063030 | 18720 | 18760 | 18760 | 18720 | 1525 |
| 458 | 20231106 | 124900 | 2831473040 | 18790 | 18850 | 18850 | 18790 | 2999 |
| 459 | 20231106 | 124800 | 2775054130 | 18840 | 18840 | 18910 | 18840 | 1565 |
| 460 | 20231106 | 124700 | 2745507470 | 18840 | 18840 | 18840 | 18840 | 55 |
| 461 | 20231106 | 124600 | 2744471270 | 18830 | 18840 | 18900 | 18830 | 1872 |
| 462 | 20231106 | 124500 | 2709133950 | 18830 | 18820 | 18870 | 18820 | 1801 |
| 463 | 20231106 | 124400 | 2675205820 | 18820 | 18820 | 18840 | 18810 | 991 |
| 464 | 20231106 | 124300 | 2656542630 | 18830 | 18790 | 18830 | 18780 | 1120 |
| 465 | 20231106 | 124200 | 2635483670 | 18790 | 18790 | 18800 | 18790 | 686 |
| 466 | 20231106 | 124100 | 2622589390 | 18790 | 18780 | 18800 | 18780 | 2078 |
| 467 | 20231106 | 124000 | 2583544750 | 18780 | 18690 | 18780 | 18670 | 2004 |
| 468 | 20231106 | 123900 | 2546030560 | 18670 | 18670 | 18700 | 18630 | 1776 |
| 469 | 20231106 | 123800 | 2512870060 | 18670 | 18580 | 18670 | 18570 | 749 |
| 470 | 20231106 | 123700 | 2498932170 | 18570 | 18560 | 18570 | 18540 | 925 |
| 471 | 20231106 | 123600 | 2481770800 | 18580 | 18550 | 18580 | 18540 | 1241 |
| 472 | 20231106 | 123500 | 2458743320 | 18550 | 18500 | 18560 | 18500 | 844 |
| 473 | 20231106 | 123400 | 2443096010 | 18500 | 18440 | 18540 | 18440 | 3603 |
| 474 | 20231106 | 123300 | 2376554650 | 18430 | 18390 | 18440 | 18390 | 936 |
| 475 | 20231106 | 123200 | 2359320430 | 18390 | 18330 | 18390 | 18330 | 183 |
| 476 | 20231106 | 123100 | 2355957500 | 18320 | 18360 | 18370 | 18320 | 358 |
| 477 | 20231106 | 123000 | 2349383740 | 18290 | 18380 | 18380 | 18290 | 53 |
| 478 | 20231106 | 122900 | 2348413570 | 18380 | 18270 | 18380 | 18260 | 785 |
| 479 | 20231106 | 122800 | 2334059140 | 18270 | 18290 | 18290 | 18270 | 153 |
| 480 | 20231106 | 122700 | 2331261670 | 18270 | 18290 | 18290 | 18270 | 120 |
| 481 | 20231106 | 122600 | 2329068020 | 18290 | 18290 | 18290 | 18290 | 106 |
| 482 | 20231106 | 122500 | 2327129280 | 18320 | 18320 | 18320 | 18320 | 2 |
| 483 | 20231106 | 122400 | 2327092640 | 18360 | 18260 | 18360 | 18260 | 145 |
| 484 | 20231106 | 122300 | 2324434940 | 18270 | 18370 | 18370 | 18270 | 94 |
| 485 | 20231106 | 122200 | 2322717060 | 18270 | 18370 | 18370 | 18270 | 108 |
| 486 | 20231106 | 122100 | 2320740480 | 18270 | 18260 | 18270 | 18260 | 66 |
| 487 | 20231106 | 122000 | 2319535110 | 18380 | 18270 | 18380 | 18250 | 297 |
| 488 | 20231106 | 121900 | 2314109620 | 18270 | 18290 | 18290 | 18270 | 91 |
| 489 | 20231106 | 121800 | 2312446990 | 18270 | 18270 | 18270 | 18270 | 44 |
| 490 | 20231106 | 121700 | 2311643110 | 18390 | 18240 | 18390 | 18240 | 123 |
| 491 | 20231106 | 121600 | 2309395790 | 18250 | 18280 | 18280 | 18240 | 831 |
| 492 | 20231106 | 121500 | 2294230800 | 18280 | 18300 | 18300 | 18280 | 287 |
| 493 | 20231106 | 121400 | 2288980060 | 18300 | 18300 | 18300 | 18300 | 44 |
| 494 | 20231106 | 121300 | 2288174860 | 18300 | 18350 | 18350 | 18300 | 997 |
| 495 | 20231106 | 121200 | 2269892020 | 18350 | 18350 | 18350 | 18340 | 297 |
| 496 | 20231106 | 121100 | 2264443700 | 18340 | 18340 | 18350 | 18340 | 85 |
| 497 | 20231106 | 121000 | 2262884790 | 18350 | 18350 | 18350 | 18350 | 85 |
| 498 | 20231106 | 120900 | 2261325040 | 18350 | 18350 | 18350 | 18350 | 0 |
| 499 | 20231106 | 120800 | 2261325040 | 18350 | 18380 | 18380 | 18350 | 1321 |
| 500 | 20231106 | 120700 | 2237075710 | 18360 | 18380 | 18390 | 18360 | 1215 |
| 501 | 20231106 | 120600 | 2214751240 | 18390 | 18390 | 18390 | 18390 | 129 |
| 502 | 20231106 | 120500 | 2212378930 | 18390 | 18390 | 18390 | 18390 | 145 |
| 503 | 20231106 | 120400 | 2209712380 | 18390 | 18390 | 18400 | 18390 | 115 |
| 504 | 20231106 | 120300 | 2207596830 | 18430 | 18420 | 18430 | 18410 | 7 |
| 505 | 20231106 | 120200 | 2207467850 | 18430 | 18430 | 18430 | 18380 | 226 |
| 506 | 20231106 | 120100 | 2203307470 | 18380 | 18400 | 18400 | 18380 | 339 |
| 507 | 20231106 | 120000 | 2197075650 | 18400 | 18400 | 18400 | 18400 | 16 |
| 508 | 20231106 | 115900 | 2196781250 | 18410 | 18400 | 18440 | 18400 | 194 |
| 509 | 20231106 | 115800 | 2193208950 | 18400 | 18400 | 18400 | 18380 | 323 |
| 510 | 20231106 | 115700 | 2187271060 | 18400 | 18410 | 18440 | 18400 | 85 |
| 511 | 20231106 | 115600 | 2185705900 | 18410 | 18400 | 18410 | 18400 | 57 |
| 512 | 20231106 | 115500 | 2184656810 | 18390 | 18390 | 18400 | 18390 | 100 |
| 513 | 20231106 | 115400 | 2182817800 | 18390 | 18390 | 18390 | 18390 | 71 |
| 514 | 20231106 | 115300 | 2181512110 | 18390 | 18400 | 18400 | 18390 | 45 |
| 515 | 20231106 | 115200 | 2180684190 | 18400 | 18400 | 18400 | 18400 | 89 |
| 516 | 20231106 | 115100 | 2179046590 | 18400 | 18400 | 18400 | 18390 | 115 |
| 517 | 20231106 | 115000 | 2176931040 | 18400 | 18400 | 18400 | 18380 | 339 |
| 518 | 20231106 | 114900 | 2170694320 | 18440 | 18380 | 18440 | 18380 | 160 |
| 519 | 20231106 | 114800 | 2167752150 | 18380 | 18440 | 18450 | 18380 | 248 |
| 520 | 20231106 | 114700 | 2163181700 | 18440 | 18370 | 18440 | 18370 | 416 |
| 521 | 20231106 | 114600 | 2155531070 | 18390 | 18400 | 18400 | 18390 | 106 |
| 522 | 20231106 | 114500 | 2153581500 | 18400 | 18450 | 18450 | 18400 | 71 |
| 523 | 20231106 | 114400 | 2152274350 | 18400 | 18400 | 18400 | 18400 | 45 |
| 524 | 20231106 | 114300 | 2151446350 | 18400 | 18400 | 18400 | 18390 | 271 |
| 525 | 20231106 | 114200 | 2146460270 | 18390 | 18360 | 18390 | 18360 | 333 |
| 526 | 20231106 | 114100 | 2140343390 | 18380 | 18400 | 18400 | 18380 | 145 |
| 527 | 20231106 | 114000 | 2137678130 | 18380 | 18400 | 18400 | 18380 | 50 |
| 528 | 20231106 | 113900 | 2136759070 | 18380 | 18360 | 18380 | 18360 | 248 |
| 529 | 20231106 | 113800 | 2132203070 | 18360 | 18380 | 18380 | 18360 | 4 |
| 530 | 20231106 | 113700 | 2132129570 | 18360 | 18360 | 18370 | 18360 | 179 |
| 531 | 20231106 | 113600 | 2128842790 | 18360 | 18370 | 18380 | 18360 | 238 |
| 532 | 20231106 | 113500 | 2124470690 | 18360 | 18370 | 18370 | 18360 | 80 |
| 533 | 20231106 | 113400 | 2123001450 | 18370 | 18370 | 18370 | 18370 | 2 |
| 534 | 20231106 | 113300 | 2122964710 | 18370 | 18370 | 18380 | 18360 | 433 |
| 535 | 20231106 | 113200 | 2115012690 | 18380 | 18380 | 18380 | 18380 | 70 |
| 536 | 20231106 | 113100 | 2113726090 | 18440 | 18380 | 18440 | 18380 | 46 |
| 537 | 20231106 | 113000 | 2112880550 | 18370 | 18370 | 18370 | 18370 | 134 |
| 538 | 20231106 | 112900 | 2110418970 | 18450 | 18360 | 18450 | 18360 | 471 |
| 539 | 20231106 | 112800 | 2101770410 | 18340 | 18360 | 18360 | 18340 | 52 |
| 540 | 20231106 | 112700 | 2100816570 | 18340 | 18340 | 18360 | 18340 | 512 |
| 541 | 20231106 | 112600 | 2091425810 | 18340 | 18340 | 18340 | 18340 | 249 |
| 542 | 20231106 | 112500 | 2086859150 | 18340 | 18360 | 18360 | 18340 | 80 |
| 543 | 20231106 | 112400 | 2085391250 | 18370 | 18370 | 18450 | 18370 | 50 |
| 544 | 20231106 | 112300 | 2084472590 | 18370 | 18360 | 18370 | 18340 | 41 |
| 545 | 20231106 | 112200 | 2083719850 | 18340 | 18350 | 18360 | 18340 | 846 |
| 546 | 20231106 | 112100 | 2068196560 | 18350 | 18370 | 18370 | 18350 | 1106 |
| 547 | 20231106 | 112000 | 2047899350 | 18370 | 18470 | 18470 | 18370 | 49 |
| 548 | 20231106 | 111900 | 2046998820 | 18470 | 18480 | 18490 | 18350 | 249 |
| 549 | 20231106 | 111800 | 2042404760 | 18350 | 18300 | 18490 | 18300 | 1666 |
| 550 | 20231106 | 111700 | 2011734080 | 18300 | 18380 | 18380 | 18300 | 78 |
| 551 | 20231106 | 111600 | 2010303960 | 18390 | 18390 | 18390 | 18310 | 48 |
| 552 | 20231106 | 111500 | 2009424760 | 18390 | 18300 | 18410 | 18300 | 168 |
| 553 | 20231106 | 111400 | 2006339060 | 18300 | 18300 | 18330 | 18300 | 723 |
| 554 | 20231106 | 111300 | 1993102170 | 18300 | 18240 | 18300 | 18240 | 107 |
| 555 | 20231106 | 111200 | 1991150310 | 18300 | 18250 | 18300 | 18240 | 267 |
| 556 | 20231106 | 111100 | 1986277730 | 18240 | 18240 | 18240 | 18240 | 145 |
| 557 | 20231106 | 111000 | 1983632930 | 18240 | 18240 | 18290 | 18240 | 162 |
| 558 | 20231106 | 110900 | 1980678000 | 18240 | 18240 | 18240 | 18240 | 7 |
| 559 | 20231106 | 110800 | 1980550320 | 18260 | 18290 | 18290 | 18230 | 237 |
| 560 | 20231106 | 110700 | 1976226630 | 18300 | 18230 | 18300 | 18230 | 786 |
| 561 | 20231106 | 110600 | 1961860490 | 18280 | 18230 | 18280 | 18230 | 567 |
| 562 | 20231106 | 110500 | 1951524030 | 18230 | 18230 | 18230 | 18230 | 133 |
| 563 | 20231106 | 110400 | 1949099440 | 18230 | 18230 | 18230 | 18230 | 27 |
| 564 | 20231106 | 110300 | 1948607230 | 18230 | 18290 | 18290 | 18230 | 68 |
| 565 | 20231106 | 110200 | 1947367400 | 18220 | 18220 | 18310 | 18220 | 349 |
| 566 | 20231106 | 110100 | 1941005470 | 18220 | 18220 | 18220 | 18220 | 80 |
| 567 | 20231106 | 110000 | 1939547870 | 18220 | 18320 | 18320 | 18210 | 161 |
| 568 | 20231106 | 105900 | 1936613330 | 18320 | 18300 | 18320 | 18210 | 669 |
| 569 | 20231106 | 105800 | 1924394210 | 18300 | 18330 | 18330 | 18300 | 46 |
| 570 | 20231106 | 105700 | 1923551460 | 18330 | 18250 | 18390 | 18210 | 1093 |
| 571 | 20231106 | 105600 | 1903593350 | 18250 | 18270 | 18270 | 18250 | 635 |
| 572 | 20231106 | 105500 | 1892000720 | 18270 | 18260 | 18270 | 18260 | 114 |
| 573 | 20231106 | 105400 | 1889919010 | 18260 | 18340 | 18340 | 18260 | 113 |
| 574 | 20231106 | 105300 | 1887854850 | 18250 | 18340 | 18340 | 18250 | 166 |
| 575 | 20231106 | 105200 | 1884825080 | 18290 | 18340 | 18340 | 18290 | 787 |
| 576 | 20231106 | 105100 | 1870416910 | 18310 | 18340 | 18390 | 18310 | 85 |
| 577 | 20231106 | 105000 | 1868858780 | 18310 | 18340 | 18340 | 18310 | 645 |
| 578 | 20231106 | 104900 | 1857037030 | 18320 | 18320 | 18320 | 18320 | 0 |
| 579 | 20231106 | 104800 | 1857037030 | 18320 | 18390 | 18390 | 18320 | 47 |
| 580 | 20231106 | 104700 | 1856175780 | 18390 | 18330 | 18390 | 18320 | 293 |
| 581 | 20231106 | 104600 | 1850805830 | 18320 | 18320 | 18330 | 18320 | 187 |
| 582 | 20231106 | 104500 | 1847379930 | 18320 | 18320 | 18330 | 18320 | 109 |
| 583 | 20231106 | 104400 | 1845383000 | 18390 | 18320 | 18390 | 18310 | 190 |
| 584 | 20231106 | 104300 | 1841897320 | 18320 | 18320 | 18390 | 18320 | 47 |
| 585 | 20231106 | 104200 | 1841036040 | 18390 | 18310 | 18390 | 18310 | 83 |
| 586 | 20231106 | 104100 | 1839513270 | 18390 | 18310 | 18390 | 18310 | 118 |
| 587 | 20231106 | 104000 | 1837349650 | 18310 | 18310 | 18310 | 18310 | 354 |
| 588 | 20231106 | 103900 | 1830867910 | 18310 | 18310 | 18310 | 18310 | 615 |
| 589 | 20231106 | 103800 | 1819607260 | 18310 | 18310 | 18400 | 18310 | 131 |
| 590 | 20231106 | 103700 | 1817208380 | 18300 | 18390 | 18410 | 18300 | 170 |
| 591 | 20231106 | 103600 | 1814094010 | 18300 | 18290 | 18300 | 18290 | 47 |
| 592 | 20231106 | 103500 | 1813234360 | 18400 | 18400 | 18400 | 18400 | 15 |
| 593 | 20231106 | 103400 | 1812958360 | 18280 | 18300 | 18400 | 18280 | 535 |
| 594 | 20231106 | 103300 | 1803141810 | 18290 | 18210 | 18290 | 18210 | 173 |
| 595 | 20231106 | 103200 | 1799981440 | 18200 | 18250 | 18280 | 18200 | 87 |
| 596 | 20231106 | 103100 | 1798395200 | 18180 | 18210 | 18210 | 18180 | 666 |
| 597 | 20231106 | 103000 | 1786275740 | 18200 | 18210 | 18280 | 18200 | 254 |
| 598 | 20231106 | 102900 | 1781646400 | 18280 | 18280 | 18280 | 18280 | 6 |
| 599 | 20231106 | 102800 | 1781536720 | 18200 | 18270 | 18300 | 18200 | 630 |
| 600 | 20231106 | 102700 | 1770055370 | 18270 | 18180 | 18270 | 18180 | 370 |
| 601 | 20231106 | 102600 | 1763306670 | 18180 | 18180 | 18200 | 18180 | 234 |
| 602 | 20231106 | 102500 | 1759048990 | 18180 | 18130 | 18180 | 18130 | 451 |
| 603 | 20231106 | 102400 | 1750865960 | 18130 | 18210 | 18210 | 18130 | 685 |
| 604 | 20231106 | 102300 | 1738413170 | 18200 | 18210 | 18280 | 18200 | 4524 |
| 605 | 20231106 | 102200 | 1655751280 | 18220 | 18280 | 18300 | 18220 | 3408 |
| 606 | 20231106 | 102100 | 1593610060 | 18280 | 18250 | 18280 | 18250 | 367 |
| 607 | 20231106 | 102000 | 1586905770 | 18250 | 18280 | 18280 | 18250 | 163 |
| 608 | 20231106 | 101900 | 1583928710 | 18260 | 18230 | 18260 | 18230 | 371 |
| 609 | 20231106 | 101800 | 1577158810 | 18260 | 18230 | 18260 | 18230 | 696 |
| 610 | 20231106 | 101700 | 1564462270 | 18240 | 18280 | 18280 | 18240 | 389 |
| 611 | 20231106 | 101600 | 1557362210 | 18260 | 18320 | 18320 | 18260 | 440 |
| 612 | 20231106 | 101500 | 1549311160 | 18320 | 18340 | 18350 | 18320 | 428 |
| 613 | 20231106 | 101400 | 1541462900 | 18340 | 18340 | 18340 | 18340 | 44 |
| 614 | 20231106 | 101300 | 1540655940 | 18440 | 18350 | 18440 | 18350 | 260 |
| 615 | 20231106 | 101200 | 1535865680 | 18350 | 18350 | 18360 | 18350 | 1361 |
| 616 | 20231106 | 101100 | 1510889040 | 18340 | 18350 | 18350 | 18340 | 8 |
| 617 | 20231106 | 101000 | 1510742300 | 18360 | 18360 | 18360 | 18360 | 509 |
| 618 | 20231106 | 100900 | 1501397060 | 18370 | 18390 | 18390 | 18370 | 1661 |
| 619 | 20231106 | 100800 | 1470864140 | 18390 | 18440 | 18440 | 18390 | 336 |
| 620 | 20231106 | 100700 | 1464682390 | 18400 | 18440 | 18440 | 18400 | 588 |
| 621 | 20231106 | 100600 | 1453858910 | 18440 | 18500 | 18500 | 18440 | 746 |
| 622 | 20231106 | 100500 | 1440071390 | 18500 | 18520 | 18520 | 18500 | 404 |
| 623 | 20231106 | 100400 | 1432594080 | 18560 | 18560 | 18560 | 18560 | 378 |
| 624 | 20231106 | 100300 | 1425578400 | 18560 | 18510 | 18560 | 18460 | 1435 |
| 625 | 20231106 | 100200 | 1399039610 | 18500 | 18500 | 18500 | 18500 | 60 |
| 626 | 20231106 | 100100 | 1397929610 | 18490 | 18500 | 18500 | 18490 | 1225 |
| 627 | 20231106 | 100000 | 1375278360 | 18490 | 18500 | 18510 | 18490 | 203 |
| 628 | 20231106 | 095900 | 1371523860 | 18500 | 18500 | 18500 | 18500 | 43 |
| 629 | 20231106 | 095800 | 1370728360 | 18490 | 18510 | 18510 | 18490 | 66 |
| 630 | 20231106 | 095700 | 1369507430 | 18500 | 18500 | 18500 | 18500 | 3 |
| 631 | 20231106 | 095600 | 1369451930 | 18490 | 18500 | 18500 | 18490 | 166 |
| 632 | 20231106 | 095500 | 1366382580 | 18490 | 18510 | 18510 | 18490 | 152 |
| 633 | 20231106 | 095400 | 1363569590 | 18600 | 18520 | 18600 | 18500 | 1477 |
| 634 | 20231106 | 095300 | 1336220650 | 18530 | 18550 | 18550 | 18530 | 514 |
| 635 | 20231106 | 095200 | 1326690120 | 18580 | 18600 | 18600 | 18580 | 221 |
| 636 | 20231106 | 095100 | 1322580590 | 18600 | 18630 | 18630 | 18600 | 156 |
| 637 | 20231106 | 095000 | 1319678960 | 18630 | 18680 | 18680 | 18630 | 417 |
| 638 | 20231106 | 094900 | 1311900540 | 18690 | 18750 | 18750 | 18690 | 70 |
| 639 | 20231106 | 094800 | 1310589140 | 18770 | 18700 | 18770 | 18700 | 578 |
| 640 | 20231106 | 094700 | 1299748780 | 18700 | 18550 | 18700 | 18550 | 1800 |
| 641 | 20231106 | 094600 | 1266192770 | 18620 | 18540 | 18620 | 18540 | 629 |
| 642 | 20231106 | 094500 | 1254523500 | 18540 | 18540 | 18540 | 18540 | 646 |
| 643 | 20231106 | 094400 | 1242546660 | 18540 | 18620 | 18630 | 18540 | 271 |
| 644 | 20231106 | 094300 | 1237498280 | 18630 | 18550 | 18630 | 18520 | 531 |
| 645 | 20231106 | 094200 | 1227653240 | 18580 | 18550 | 18580 | 18550 | 21 |
| 646 | 20231106 | 094100 | 1227263660 | 18590 | 18590 | 18590 | 18590 | 15 |
| 647 | 20231106 | 094000 | 1226984810 | 18590 | 18590 | 18620 | 18590 | 305 |
| 648 | 20231106 | 093900 | 1221314710 | 18630 | 18600 | 18630 | 18600 | 1370 |
| 649 | 20231106 | 093800 | 1195801520 | 18590 | 18530 | 18590 | 18530 | 450 |
| 650 | 20231106 | 093700 | 1187453970 | 18530 | 18590 | 18590 | 18530 | 497 |
| 651 | 20231106 | 093600 | 1178240000 | 18590 | 18630 | 18630 | 18590 | 102 |
| 652 | 20231106 | 093500 | 1176343780 | 18660 | 18590 | 18660 | 18530 | 221 |
| 653 | 20231106 | 093400 | 1172233330 | 18600 | 18520 | 18600 | 18520 | 223 |
| 654 | 20231106 | 093300 | 1168092490 | 18600 | 18660 | 18660 | 18520 | 833 |
| 655 | 20231106 | 093200 | 1152600940 | 18660 | 18760 | 18760 | 18660 | 6369 |
| 656 | 20231106 | 093100 | 1033667010 | 18760 | 18750 | 18780 | 18720 | 1813 |
| 657 | 20231106 | 093000 | 999643820 | 18700 | 18600 | 18700 | 18600 | 3659 |
| 658 | 20231106 | 092900 | 931434990 | 18530 | 18530 | 18530 | 18530 | 160 |
| 659 | 20231106 | 092800 | 928470190 | 18510 | 18630 | 18630 | 18510 | 957 |
| 660 | 20231106 | 092700 | 910690610 | 18630 | 18500 | 18630 | 18500 | 4452 |
| 661 | 20231106 | 092600 | 827833730 | 18500 | 18460 | 18600 | 18460 | 2216 |
| 662 | 20231106 | 092500 | 786773480 | 18450 | 18330 | 18450 | 18330 | 265 |
| 663 | 20231106 | 092400 | 781886630 | 18400 | 18330 | 18400 | 18320 | 1228 |
| 664 | 20231106 | 092300 | 759341590 | 18330 | 18400 | 18440 | 18320 | 481 |
| 665 | 20231106 | 092200 | 750519360 | 18400 | 18320 | 18400 | 18320 | 283 |
| 666 | 20231106 | 092100 | 745322350 | 18320 | 18320 | 18360 | 18240 | 1519 |
| 667 | 20231106 | 092000 | 717504180 | 18320 | 18250 | 18320 | 18220 | 676 |
| 668 | 20231106 | 091900 | 705178940 | 18320 | 18320 | 18320 | 18320 | 43 |
| 669 | 20231106 | 091800 | 704391180 | 18320 | 18320 | 18320 | 18220 | 47 |
| 670 | 20231106 | 091700 | 703533490 | 18210 | 18470 | 18470 | 18210 | 748 |
| 671 | 20231106 | 091600 | 689858800 | 18380 | 18300 | 18500 | 18210 | 2126 |
| 672 | 20231106 | 091500 | 650651960 | 18300 | 18090 | 18300 | 18090 | 527 |
| 673 | 20231106 | 091400 | 641086540 | 18010 | 17960 | 18010 | 17900 | 609 |
| 674 | 20231106 | 091300 | 630179130 | 17900 | 17900 | 17910 | 17860 | 680 |
| 675 | 20231106 | 091200 | 618008230 | 17900 | 17950 | 17950 | 17830 | 522 |
| 676 | 20231106 | 091100 | 608660860 | 17950 | 17940 | 17950 | 17770 | 3508 |
| 677 | 20231106 | 091000 | 545889320 | 17940 | 18110 | 18110 | 17800 | 1298 |
| 678 | 20231106 | 090900 | 522588110 | 18110 | 18310 | 18310 | 18100 | 5897 |
| 679 | 20231106 | 090800 | 415091180 | 18310 | 18360 | 18440 | 18310 | 1137 |
| 680 | 20231106 | 090700 | 394225000 | 18370 | 18360 | 18470 | 18360 | 690 |
| 681 | 20231106 | 090600 | 381525570 | 18360 | 18440 | 18440 | 18340 | 287 |
| 682 | 20231106 | 090500 | 376240750 | 18440 | 18320 | 18460 | 18300 | 879 |
| 683 | 20231106 | 090400 | 360086830 | 18310 | 18410 | 18630 | 18310 | 2343 |
| 684 | 20231106 | 090300 | 316890430 | 18400 | 18370 | 18450 | 18350 | 4313 |
| 685 | 20231106 | 090200 | 237368790 | 18380 | 18410 | 18450 | 18300 | 1632 |
| 686 | 20231106 | 090100 | 207382910 | 18410 | 18780 | 18780 | 18410 | 6709 |
| 687 | 20231106 | 090000 | 82299610 | 18740 | 18680 | 18990 | 18680 | 4400 |