36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 202500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 3 | 20231109 | 202400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 4 | 20231109 | 202300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 5 | 20231109 | 202200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 6 | 20231109 | 202100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 7 | 20231109 | 202000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 8 | 20231109 | 201900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 9 | 20231109 | 201800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 10 | 20231109 | 201700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 11 | 20231109 | 201600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 12 | 20231109 | 201500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 13 | 20231109 | 201400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 14 | 20231109 | 201300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 15 | 20231109 | 201200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 16 | 20231109 | 201100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 17 | 20231109 | 201000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 18 | 20231109 | 200900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 19 | 20231109 | 200800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 20 | 20231109 | 200700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 21 | 20231109 | 200600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 22 | 20231109 | 200500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 23 | 20231109 | 200400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 24 | 20231109 | 200300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 25 | 20231109 | 200200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 26 | 20231109 | 200100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 27 | 20231109 | 200000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 28 | 20231109 | 195900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 29 | 20231109 | 195800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 30 | 20231109 | 195700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 31 | 20231109 | 195600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 32 | 20231109 | 195500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 33 | 20231109 | 195400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 34 | 20231109 | 195300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 35 | 20231109 | 195200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 36 | 20231109 | 195100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 37 | 20231109 | 195000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 38 | 20231109 | 194900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 39 | 20231109 | 194800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 40 | 20231109 | 194700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 41 | 20231109 | 194600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 42 | 20231109 | 194500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 43 | 20231109 | 194400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 44 | 20231109 | 194300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 45 | 20231109 | 194200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 46 | 20231109 | 194100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 47 | 20231109 | 194000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 48 | 20231109 | 193900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 49 | 20231109 | 193800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 50 | 20231109 | 193700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 51 | 20231109 | 193600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 52 | 20231109 | 193500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 53 | 20231109 | 193400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 54 | 20231109 | 193300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 55 | 20231109 | 193200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 56 | 20231109 | 193100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 57 | 20231109 | 193000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 58 | 20231109 | 192900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 59 | 20231109 | 192800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 60 | 20231109 | 192700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 61 | 20231109 | 192600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 62 | 20231109 | 192500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 63 | 20231109 | 192400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 64 | 20231109 | 192300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 65 | 20231109 | 192200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 66 | 20231109 | 192100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 67 | 20231109 | 192000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 68 | 20231109 | 191900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 69 | 20231109 | 191800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 70 | 20231109 | 191700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 71 | 20231109 | 191600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 72 | 20231109 | 191500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 73 | 20231109 | 191400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 74 | 20231109 | 191300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 75 | 20231109 | 191200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 76 | 20231109 | 191100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 77 | 20231109 | 191000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 78 | 20231109 | 190900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 79 | 20231109 | 190800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 80 | 20231109 | 190700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 81 | 20231109 | 190600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 82 | 20231109 | 190500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 83 | 20231109 | 190400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 84 | 20231109 | 190300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 85 | 20231109 | 190200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 86 | 20231109 | 190100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 87 | 20231109 | 190000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 88 | 20231109 | 185900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 89 | 20231109 | 185800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 90 | 20231109 | 185700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 91 | 20231109 | 185600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 92 | 20231109 | 185500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 93 | 20231109 | 185400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 94 | 20231109 | 185300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 95 | 20231109 | 185200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 96 | 20231109 | 185100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 97 | 20231109 | 185000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 98 | 20231109 | 184900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 99 | 20231109 | 184800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 100 | 20231109 | 184700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 101 | 20231109 | 184600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 102 | 20231109 | 184500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 103 | 20231109 | 184400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 104 | 20231109 | 184300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 105 | 20231109 | 184200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 106 | 20231109 | 184100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 107 | 20231109 | 184000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 108 | 20231109 | 183900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 109 | 20231109 | 183800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 110 | 20231109 | 183700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 111 | 20231109 | 183600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 112 | 20231109 | 183500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 113 | 20231109 | 183400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 114 | 20231109 | 183300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 115 | 20231109 | 183200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 116 | 20231109 | 183100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 117 | 20231109 | 183000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 118 | 20231109 | 182900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 119 | 20231109 | 182800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 120 | 20231109 | 182700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 121 | 20231109 | 182600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 122 | 20231109 | 182500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 123 | 20231109 | 182400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 124 | 20231109 | 182300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 125 | 20231109 | 182200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 126 | 20231109 | 182100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 127 | 20231109 | 182000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 128 | 20231109 | 181900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 129 | 20231109 | 181800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 130 | 20231109 | 181700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 131 | 20231109 | 181600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 132 | 20231109 | 181500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 133 | 20231109 | 181400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 134 | 20231109 | 181300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 135 | 20231109 | 181200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 136 | 20231109 | 181100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 137 | 20231109 | 181000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 138 | 20231109 | 180900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 139 | 20231109 | 180800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 140 | 20231109 | 180700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 141 | 20231109 | 180600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 142 | 20231109 | 180500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 143 | 20231109 | 180400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 144 | 20231109 | 180300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 145 | 20231109 | 180200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 146 | 20231109 | 180100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 147 | 20231109 | 180000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 148 | 20231109 | 175900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 149 | 20231109 | 175800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 150 | 20231109 | 175700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 151 | 20231109 | 175600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 152 | 20231109 | 175500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 153 | 20231109 | 175400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 154 | 20231109 | 175300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 155 | 20231109 | 175200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 156 | 20231109 | 175100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 157 | 20231109 | 175000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 158 | 20231109 | 174900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 159 | 20231109 | 174800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 160 | 20231109 | 174700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 161 | 20231109 | 174600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 162 | 20231109 | 174500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 163 | 20231109 | 174400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 164 | 20231109 | 174300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 165 | 20231109 | 174200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 166 | 20231109 | 174100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 167 | 20231109 | 174000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 168 | 20231109 | 173900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 169 | 20231109 | 173800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 170 | 20231109 | 173700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 171 | 20231109 | 173600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 172 | 20231109 | 173500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 173 | 20231109 | 173400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 174 | 20231109 | 173300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 175 | 20231109 | 173200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 176 | 20231109 | 173100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 177 | 20231109 | 173000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 178 | 20231109 | 172900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 179 | 20231109 | 172800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 180 | 20231109 | 172700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 181 | 20231109 | 172600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 182 | 20231109 | 172500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 183 | 20231109 | 172400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 184 | 20231109 | 172300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 185 | 20231109 | 172200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 186 | 20231109 | 172100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 187 | 20231109 | 172000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 188 | 20231109 | 171900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 189 | 20231109 | 171800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 190 | 20231109 | 171700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 191 | 20231109 | 171600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 192 | 20231109 | 171500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 193 | 20231109 | 171400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 194 | 20231109 | 171300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 195 | 20231109 | 171200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 196 | 20231109 | 171100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 197 | 20231109 | 171000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 198 | 20231109 | 170900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 199 | 20231109 | 170800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 200 | 20231109 | 170700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 201 | 20231109 | 170600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 202 | 20231109 | 170500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 203 | 20231109 | 170400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 204 | 20231109 | 170300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 205 | 20231109 | 170200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 206 | 20231109 | 170100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 207 | 20231109 | 170000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 208 | 20231109 | 165900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 209 | 20231109 | 165800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 210 | 20231109 | 165700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 211 | 20231109 | 165600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 212 | 20231109 | 165500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 213 | 20231109 | 165400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 214 | 20231109 | 165300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 215 | 20231109 | 165200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 216 | 20231109 | 165100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 217 | 20231109 | 165000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 218 | 20231109 | 164900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 219 | 20231109 | 164800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 220 | 20231109 | 164700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 221 | 20231109 | 164600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 222 | 20231109 | 164500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 223 | 20231109 | 164400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 224 | 20231109 | 164300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 225 | 20231109 | 164200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 226 | 20231109 | 164100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 227 | 20231109 | 164000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 228 | 20231109 | 163900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 229 | 20231109 | 163800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 230 | 20231109 | 163700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 231 | 20231109 | 163600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 232 | 20231109 | 163500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 233 | 20231109 | 163400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 234 | 20231109 | 163300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 235 | 20231109 | 163200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 236 | 20231109 | 163100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 237 | 20231109 | 163000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 238 | 20231109 | 162900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 239 | 20231109 | 162800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 240 | 20231109 | 162700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 241 | 20231109 | 162600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 242 | 20231109 | 162500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 243 | 20231109 | 162400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 244 | 20231109 | 162300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 245 | 20231109 | 162200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 246 | 20231109 | 162100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 247 | 20231109 | 162000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 248 | 20231109 | 161900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 249 | 20231109 | 161800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 250 | 20231109 | 161700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 251 | 20231109 | 161600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 252 | 20231109 | 161500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 253 | 20231109 | 161400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 254 | 20231109 | 161300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 255 | 20231109 | 161200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 256 | 20231109 | 161100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 257 | 20231109 | 161000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 258 | 20231109 | 160900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 259 | 20231109 | 160800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 260 | 20231109 | 160700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 261 | 20231109 | 160600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 262 | 20231109 | 160500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 263 | 20231109 | 160400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 264 | 20231109 | 160300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 265 | 20231109 | 160200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 266 | 20231109 | 160100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 267 | 20231109 | 160000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 268 | 20231109 | 155900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 269 | 20231109 | 155800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 270 | 20231109 | 155700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 271 | 20231109 | 155600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 272 | 20231109 | 155500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 273 | 20231109 | 155400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 274 | 20231109 | 155300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 275 | 20231109 | 155200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 276 | 20231109 | 155100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 277 | 20231109 | 155000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 278 | 20231109 | 154900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 279 | 20231109 | 154800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 280 | 20231109 | 154700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 281 | 20231109 | 154600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 282 | 20231109 | 154500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 283 | 20231109 | 154400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 284 | 20231109 | 154300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 285 | 20231109 | 154200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 286 | 20231109 | 154100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 287 | 20231109 | 154000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 288 | 20231109 | 153900 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 289 | 20231109 | 153800 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 290 | 20231109 | 153700 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 291 | 20231109 | 153600 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 292 | 20231109 | 153500 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 293 | 20231109 | 153400 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 294 | 20231109 | 153300 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 295 | 20231109 | 153200 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 296 | 20231109 | 153100 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 0 |
| 297 | 20231109 | 153000 | 2919956790 | 17630 | 17630 | 17630 | 17630 | 2549 |
| 298 | 20231109 | 152900 | 2875017920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 299 | 20231109 | 152800 | 2875017920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 300 | 20231109 | 152700 | 2875017920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 301 | 20231109 | 152600 | 2875017920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 302 | 20231109 | 152500 | 2875017920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 303 | 20231109 | 152400 | 2875017920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 304 | 20231109 | 152300 | 2875017920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 305 | 20231109 | 152200 | 2875017920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 306 | 20231109 | 152100 | 2875017920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 307 | 20231109 | 152000 | 2875017920 | 17630 | 17630 | 17630 | 17630 | 0 |
| 308 | 20231109 | 151900 | 2875017920 | 17630 | 17630 | 17650 | 17570 | 469 |
| 309 | 20231109 | 151800 | 2866751500 | 17570 | 17650 | 17650 | 17570 | 597 |
| 310 | 20231109 | 151700 | 2856255530 | 17590 | 17590 | 17660 | 17590 | 211 |
| 311 | 20231109 | 151600 | 2852536530 | 17660 | 17670 | 17670 | 17570 | 372 |
| 312 | 20231109 | 151500 | 2845965970 | 17670 | 17670 | 17680 | 17670 | 63 |
| 313 | 20231109 | 151400 | 2844852510 | 17670 | 17650 | 17670 | 17570 | 269 |
| 314 | 20231109 | 151300 | 2840107030 | 17670 | 17660 | 17670 | 17650 | 517 |
| 315 | 20231109 | 151200 | 2830976310 | 17650 | 17660 | 17670 | 17570 | 1261 |
| 316 | 20231109 | 151100 | 2808717170 | 17660 | 17580 | 17670 | 17580 | 217 |
| 317 | 20231109 | 151000 | 2804885350 | 17650 | 17570 | 17650 | 17570 | 336 |
| 318 | 20231109 | 150900 | 2798966310 | 17580 | 17660 | 17690 | 17540 | 256 |
| 319 | 20231109 | 150800 | 2794459660 | 17690 | 17670 | 17690 | 17670 | 469 |
| 320 | 20231109 | 150700 | 2786167050 | 17670 | 17690 | 17690 | 17670 | 172 |
| 321 | 20231109 | 150600 | 2783125640 | 17690 | 17670 | 17700 | 17670 | 173 |
| 322 | 20231109 | 150500 | 2780065610 | 17660 | 17650 | 17670 | 17650 | 387 |
| 323 | 20231109 | 150400 | 2773228110 | 17660 | 17620 | 17660 | 17620 | 412 |
| 324 | 20231109 | 150300 | 2765956700 | 17620 | 17600 | 17620 | 17590 | 295 |
| 325 | 20231109 | 150200 | 2760761850 | 17600 | 17590 | 17600 | 17590 | 218 |
| 326 | 20231109 | 150100 | 2756926270 | 17590 | 17560 | 17600 | 17560 | 103 |
| 327 | 20231109 | 150000 | 2755114770 | 17570 | 17570 | 17570 | 17560 | 262 |
| 328 | 20231109 | 145900 | 2750512790 | 17600 | 17560 | 17610 | 17560 | 160 |
| 329 | 20231109 | 145800 | 2747697250 | 17550 | 17550 | 17620 | 17550 | 220 |
| 330 | 20231109 | 145700 | 2743829390 | 17550 | 17530 | 17620 | 17530 | 298 |
| 331 | 20231109 | 145600 | 2738593110 | 17530 | 17530 | 17530 | 17530 | 147 |
| 332 | 20231109 | 145500 | 2736016200 | 17530 | 17550 | 17550 | 17530 | 154 |
| 333 | 20231109 | 145400 | 2733313890 | 17600 | 17540 | 17600 | 17540 | 59 |
| 334 | 20231109 | 145300 | 2732276370 | 17530 | 17560 | 17560 | 17530 | 206 |
| 335 | 20231109 | 145200 | 2728662770 | 17550 | 17620 | 17620 | 17550 | 34 |
| 336 | 20231109 | 145100 | 2728065860 | 17530 | 17540 | 17540 | 17530 | 201 |
| 337 | 20231109 | 145000 | 2724542320 | 17530 | 17530 | 17530 | 17530 | 133 |
| 338 | 20231109 | 144900 | 2722210830 | 17530 | 17520 | 17650 | 17520 | 549 |
| 339 | 20231109 | 144800 | 2712564020 | 17520 | 17530 | 17560 | 17520 | 349 |
| 340 | 20231109 | 144700 | 2706446330 | 17520 | 17530 | 17530 | 17520 | 162 |
| 341 | 20231109 | 144600 | 2703606910 | 17530 | 17530 | 17540 | 17530 | 236 |
| 342 | 20231109 | 144500 | 2699469800 | 17530 | 17530 | 17530 | 17520 | 311 |
| 343 | 20231109 | 144400 | 2694018250 | 17530 | 17540 | 17540 | 17530 | 198 |
| 344 | 20231109 | 144300 | 2690547290 | 17530 | 17570 | 17570 | 17530 | 55 |
| 345 | 20231109 | 144200 | 2689582510 | 17570 | 17570 | 17580 | 17570 | 628 |
| 346 | 20231109 | 144100 | 2678548270 | 17570 | 17570 | 17570 | 17570 | 123 |
| 347 | 20231109 | 144000 | 2676387160 | 17570 | 17520 | 17570 | 17520 | 337 |
| 348 | 20231109 | 143900 | 2670470640 | 17520 | 17550 | 17550 | 17520 | 158 |
| 349 | 20231109 | 143800 | 2667700930 | 17530 | 17510 | 17530 | 17510 | 185 |
| 350 | 20231109 | 143700 | 2664460570 | 17520 | 17530 | 17550 | 17520 | 947 |
| 351 | 20231109 | 143600 | 2647860180 | 17530 | 17540 | 17550 | 17530 | 865 |
| 352 | 20231109 | 143500 | 2632689130 | 17530 | 17520 | 17530 | 17510 | 693 |
| 353 | 20231109 | 143400 | 2620544150 | 17510 | 17460 | 17510 | 17460 | 754 |
| 354 | 20231109 | 143300 | 2607362820 | 17460 | 17460 | 17470 | 17460 | 97 |
| 355 | 20231109 | 143200 | 2605668700 | 17460 | 17490 | 17490 | 17460 | 199 |
| 356 | 20231109 | 143100 | 2602192560 | 17460 | 17450 | 17490 | 17400 | 128 |
| 357 | 20231109 | 143000 | 2599957320 | 17450 | 17410 | 17450 | 17400 | 283 |
| 358 | 20231109 | 142900 | 2595032450 | 17410 | 17390 | 17410 | 17390 | 34 |
| 359 | 20231109 | 142800 | 2594441130 | 17390 | 17350 | 17410 | 17350 | 793 |
| 360 | 20231109 | 142700 | 2580651590 | 17350 | 17340 | 17380 | 17340 | 1691 |
| 361 | 20231109 | 142600 | 2551293990 | 17340 | 17340 | 17340 | 17340 | 117 |
| 362 | 20231109 | 142500 | 2549265210 | 17340 | 17340 | 17340 | 17330 | 631 |
| 363 | 20231109 | 142400 | 2538328690 | 17340 | 17340 | 17340 | 17340 | 356 |
| 364 | 20231109 | 142300 | 2532155650 | 17340 | 17350 | 17350 | 17340 | 189 |
| 365 | 20231109 | 142200 | 2528876570 | 17350 | 17350 | 17350 | 17350 | 141 |
| 366 | 20231109 | 142100 | 2526430220 | 17350 | 17360 | 17370 | 17350 | 199 |
| 367 | 20231109 | 142000 | 2522974570 | 17360 | 17390 | 17390 | 17360 | 455 |
| 368 | 20231109 | 141900 | 2515069540 | 17390 | 17400 | 17400 | 17390 | 270 |
| 369 | 20231109 | 141800 | 2510372620 | 17400 | 17440 | 17440 | 17400 | 161 |
| 370 | 20231109 | 141700 | 2507569130 | 17460 | 17450 | 17460 | 17450 | 170 |
| 371 | 20231109 | 141600 | 2504601630 | 17450 | 17440 | 17450 | 17440 | 159 |
| 372 | 20231109 | 141500 | 2501827600 | 17480 | 17420 | 17480 | 17400 | 444 |
| 373 | 20231109 | 141400 | 2494085060 | 17420 | 17410 | 17420 | 17410 | 24 |
| 374 | 20231109 | 141300 | 2493667040 | 17420 | 17420 | 17430 | 17420 | 131 |
| 375 | 20231109 | 141200 | 2491383860 | 17410 | 17400 | 17420 | 17400 | 38 |
| 376 | 20231109 | 141100 | 2490722290 | 17400 | 17420 | 17420 | 17400 | 229 |
| 377 | 20231109 | 141000 | 2486737630 | 17420 | 17410 | 17420 | 17410 | 57 |
| 378 | 20231109 | 140900 | 2485744750 | 17390 | 17380 | 17390 | 17380 | 208 |
| 379 | 20231109 | 140800 | 2482129410 | 17370 | 17380 | 17400 | 17370 | 132 |
| 380 | 20231109 | 140700 | 2479835480 | 17370 | 17360 | 17400 | 17360 | 130 |
| 381 | 20231109 | 140600 | 2477576740 | 17380 | 17340 | 17380 | 17340 | 129 |
| 382 | 20231109 | 140500 | 2475339130 | 17340 | 17350 | 17350 | 17340 | 114 |
| 383 | 20231109 | 140400 | 2473361530 | 17340 | 17350 | 17350 | 17340 | 186 |
| 384 | 20231109 | 140300 | 2470135470 | 17350 | 17350 | 17350 | 17350 | 34 |
| 385 | 20231109 | 140200 | 2469545570 | 17350 | 17320 | 17350 | 17320 | 474 |
| 386 | 20231109 | 140100 | 2461324730 | 17320 | 17340 | 17340 | 17320 | 132 |
| 387 | 20231109 | 140000 | 2459037350 | 17340 | 17340 | 17350 | 17310 | 2153 |
| 388 | 20231109 | 135900 | 2421734020 | 17350 | 17350 | 17350 | 17340 | 83 |
| 389 | 20231109 | 135800 | 2420294280 | 17340 | 17350 | 17350 | 17340 | 167 |
| 390 | 20231109 | 135700 | 2417397590 | 17330 | 17330 | 17340 | 17330 | 136 |
| 391 | 20231109 | 135600 | 2415040630 | 17330 | 17350 | 17350 | 17330 | 433 |
| 392 | 20231109 | 135500 | 2407529040 | 17350 | 17400 | 17400 | 17350 | 1179 |
| 393 | 20231109 | 135400 | 2387053940 | 17400 | 17400 | 17400 | 17390 | 2618 |
| 394 | 20231109 | 135300 | 2341506260 | 17400 | 17420 | 17420 | 17400 | 3053 |
| 395 | 20231109 | 135200 | 2288362110 | 17420 | 17410 | 17420 | 17410 | 359 |
| 396 | 20231109 | 135100 | 2282109410 | 17420 | 17430 | 17430 | 17410 | 455 |
| 397 | 20231109 | 135000 | 2274185940 | 17420 | 17420 | 17420 | 17420 | 199 |
| 398 | 20231109 | 134900 | 2270719360 | 17420 | 17420 | 17420 | 17420 | 733 |
| 399 | 20231109 | 134800 | 2257950500 | 17420 | 17450 | 17480 | 17420 | 208 |
| 400 | 20231109 | 134700 | 2254323240 | 17420 | 17410 | 17420 | 17410 | 149 |
| 401 | 20231109 | 134600 | 2251728720 | 17420 | 17410 | 17420 | 17410 | 161 |
| 402 | 20231109 | 134500 | 2248924710 | 17410 | 17430 | 17430 | 17410 | 716 |
| 403 | 20231109 | 134400 | 2236451840 | 17430 | 17430 | 17430 | 17430 | 105 |
| 404 | 20231109 | 134300 | 2234621690 | 17430 | 17440 | 17440 | 17430 | 661 |
| 405 | 20231109 | 134200 | 2223098460 | 17430 | 17440 | 17440 | 17430 | 48 |
| 406 | 20231109 | 134100 | 2222261370 | 17440 | 17450 | 17460 | 17440 | 753 |
| 407 | 20231109 | 134000 | 2209122420 | 17460 | 17460 | 17460 | 17450 | 61 |
| 408 | 20231109 | 133900 | 2208057430 | 17450 | 17460 | 17460 | 17450 | 1184 |
| 409 | 20231109 | 133800 | 2187393270 | 17470 | 17470 | 17470 | 17460 | 233 |
| 410 | 20231109 | 133700 | 2183324580 | 17470 | 17460 | 17470 | 17460 | 210 |
| 411 | 20231109 | 133600 | 2179656880 | 17460 | 17460 | 17470 | 17460 | 93 |
| 412 | 20231109 | 133500 | 2178032450 | 17460 | 17470 | 17480 | 17460 | 834 |
| 413 | 20231109 | 133400 | 2163459210 | 17470 | 17470 | 17480 | 17470 | 175 |
| 414 | 20231109 | 133300 | 2160401770 | 17470 | 17470 | 17470 | 17470 | 1020 |
| 415 | 20231109 | 133200 | 2142582370 | 17470 | 17470 | 17470 | 17470 | 39 |
| 416 | 20231109 | 133100 | 2141901040 | 17480 | 17490 | 17490 | 17470 | 750 |
| 417 | 20231109 | 133000 | 2128791790 | 17480 | 17480 | 17490 | 17480 | 52 |
| 418 | 20231109 | 132900 | 2127882810 | 17490 | 17490 | 17490 | 17490 | 156 |
| 419 | 20231109 | 132800 | 2125154370 | 17490 | 17490 | 17490 | 17490 | 147 |
| 420 | 20231109 | 132700 | 2122583340 | 17490 | 17490 | 17490 | 17490 | 93 |
| 421 | 20231109 | 132600 | 2120956770 | 17490 | 17480 | 17500 | 17480 | 123 |
| 422 | 20231109 | 132500 | 2118805550 | 17490 | 17490 | 17500 | 17490 | 27 |
| 423 | 20231109 | 132400 | 2118333310 | 17500 | 17480 | 17500 | 17470 | 627 |
| 424 | 20231109 | 132300 | 2107365230 | 17490 | 17470 | 17490 | 17470 | 215 |
| 425 | 20231109 | 132200 | 2103606870 | 17480 | 17470 | 17500 | 17470 | 205 |
| 426 | 20231109 | 132100 | 2100022900 | 17470 | 17480 | 17480 | 17460 | 1041 |
| 427 | 20231109 | 132000 | 2081836720 | 17480 | 17480 | 17480 | 17480 | 161 |
| 428 | 20231109 | 131900 | 2079022440 | 17480 | 17480 | 17490 | 17470 | 359 |
| 429 | 20231109 | 131800 | 2072746230 | 17480 | 17480 | 17480 | 17480 | 68 |
| 430 | 20231109 | 131700 | 2071557590 | 17480 | 17480 | 17480 | 17480 | 149 |
| 431 | 20231109 | 131600 | 2068953070 | 17480 | 17490 | 17490 | 17480 | 78 |
| 432 | 20231109 | 131500 | 2067588860 | 17480 | 17490 | 17490 | 17480 | 195 |
| 433 | 20231109 | 131400 | 2064180010 | 17530 | 17490 | 17530 | 17480 | 229 |
| 434 | 20231109 | 131300 | 2060171180 | 17500 | 17490 | 17500 | 17480 | 698 |
| 435 | 20231109 | 131200 | 2047959370 | 17490 | 17480 | 17490 | 17480 | 305 |
| 436 | 20231109 | 131100 | 2042626920 | 17490 | 17490 | 17490 | 17480 | 501 |
| 437 | 20231109 | 131000 | 2033866470 | 17490 | 17490 | 17490 | 17490 | 210 |
| 438 | 20231109 | 130900 | 2030193570 | 17490 | 17500 | 17500 | 17490 | 323 |
| 439 | 20231109 | 130800 | 2024541220 | 17500 | 17500 | 17510 | 17500 | 272 |
| 440 | 20231109 | 130700 | 2019780290 | 17500 | 17520 | 17520 | 17500 | 157 |
| 441 | 20231109 | 130600 | 2017032660 | 17520 | 17510 | 17520 | 17510 | 169 |
| 442 | 20231109 | 130500 | 2014072640 | 17510 | 17520 | 17520 | 17510 | 119 |
| 443 | 20231109 | 130400 | 2011987890 | 17520 | 17520 | 17530 | 17520 | 340 |
| 444 | 20231109 | 130300 | 2006031080 | 17520 | 17520 | 17520 | 17520 | 169 |
| 445 | 20231109 | 130200 | 2003070200 | 17510 | 17500 | 17510 | 17500 | 63 |
| 446 | 20231109 | 130100 | 2001967450 | 17490 | 17490 | 17500 | 17490 | 242 |
| 447 | 20231109 | 130000 | 1997734760 | 17490 | 17560 | 17560 | 17490 | 1027 |
| 448 | 20231109 | 125900 | 1979754570 | 17550 | 17550 | 17550 | 17550 | 102 |
| 449 | 20231109 | 125800 | 1977964470 | 17550 | 17550 | 17550 | 17550 | 142 |
| 450 | 20231109 | 125700 | 1975472370 | 17560 | 17580 | 17580 | 17560 | 708 |
| 451 | 20231109 | 125600 | 1963039290 | 17590 | 17620 | 17630 | 17590 | 56 |
| 452 | 20231109 | 125500 | 1962052200 | 17620 | 17630 | 17630 | 17620 | 276 |
| 453 | 20231109 | 125400 | 1957187670 | 17620 | 17620 | 17630 | 17620 | 145 |
| 454 | 20231109 | 125300 | 1954632620 | 17620 | 17560 | 17620 | 17560 | 159 |
| 455 | 20231109 | 125200 | 1951839940 | 17560 | 17610 | 17620 | 17560 | 518 |
| 456 | 20231109 | 125100 | 1942716740 | 17580 | 17580 | 17610 | 17580 | 326 |
| 457 | 20231109 | 125000 | 1936983930 | 17580 | 17610 | 17620 | 17570 | 300 |
| 458 | 20231109 | 124900 | 1931702180 | 17570 | 17580 | 17610 | 17570 | 716 |
| 459 | 20231109 | 124800 | 1919109880 | 17580 | 17540 | 17580 | 17540 | 349 |
| 460 | 20231109 | 124700 | 1912982220 | 17540 | 17520 | 17540 | 17510 | 385 |
| 461 | 20231109 | 124600 | 1906233740 | 17510 | 17500 | 17530 | 17500 | 298 |
| 462 | 20231109 | 124500 | 1901013220 | 17500 | 17540 | 17540 | 17500 | 213 |
| 463 | 20231109 | 124400 | 1897285680 | 17510 | 17470 | 17510 | 17470 | 1017 |
| 464 | 20231109 | 124300 | 1879490270 | 17470 | 17470 | 17470 | 17460 | 353 |
| 465 | 20231109 | 124200 | 1873323550 | 17470 | 17470 | 17470 | 17470 | 30 |
| 466 | 20231109 | 124100 | 1872799450 | 17490 | 17480 | 17490 | 17470 | 89 |
| 467 | 20231109 | 124000 | 1871243580 | 17470 | 17470 | 17480 | 17460 | 420 |
| 468 | 20231109 | 123900 | 1863906210 | 17460 | 17460 | 17470 | 17460 | 266 |
| 469 | 20231109 | 123800 | 1859260570 | 17460 | 17460 | 17460 | 17460 | 95 |
| 470 | 20231109 | 123700 | 1857601870 | 17460 | 17460 | 17460 | 17460 | 299 |
| 471 | 20231109 | 123600 | 1852381330 | 17470 | 17470 | 17470 | 17470 | 9 |
| 472 | 20231109 | 123500 | 1852224100 | 17460 | 17480 | 17480 | 17460 | 259 |
| 473 | 20231109 | 123400 | 1847699370 | 17480 | 17490 | 17490 | 17480 | 832 |
| 474 | 20231109 | 123300 | 1833153780 | 17490 | 17490 | 17500 | 17490 | 75 |
| 475 | 20231109 | 123200 | 1831841730 | 17490 | 17490 | 17490 | 17490 | 91 |
| 476 | 20231109 | 123100 | 1830250140 | 17490 | 17490 | 17490 | 17490 | 45 |
| 477 | 20231109 | 123000 | 1829463090 | 17490 | 17490 | 17490 | 17490 | 89 |
| 478 | 20231109 | 122900 | 1827906480 | 17490 | 17510 | 17510 | 17490 | 860 |
| 479 | 20231109 | 122800 | 1812854720 | 17540 | 17510 | 17540 | 17510 | 297 |
| 480 | 20231109 | 122700 | 1807647950 | 17510 | 17510 | 17510 | 17510 | 31 |
| 481 | 20231109 | 122600 | 1807105140 | 17510 | 17510 | 17550 | 17510 | 124 |
| 482 | 20231109 | 122500 | 1804932880 | 17520 | 17520 | 17520 | 17520 | 6 |
| 483 | 20231109 | 122400 | 1804827760 | 17520 | 17550 | 17550 | 17520 | 47 |
| 484 | 20231109 | 122300 | 1804003870 | 17550 | 17510 | 17550 | 17510 | 40 |
| 485 | 20231109 | 122200 | 1803303150 | 17510 | 17500 | 17550 | 17500 | 1651 |
| 486 | 20231109 | 122100 | 1774402200 | 17550 | 17510 | 17550 | 17510 | 292 |
| 487 | 20231109 | 122000 | 1769288810 | 17510 | 17510 | 17520 | 17500 | 184 |
| 488 | 20231109 | 121900 | 1766067940 | 17510 | 17510 | 17510 | 17510 | 87 |
| 489 | 20231109 | 121800 | 1764544570 | 17510 | 17510 | 17510 | 17510 | 116 |
| 490 | 20231109 | 121700 | 1762513410 | 17520 | 17510 | 17520 | 17510 | 187 |
| 491 | 20231109 | 121600 | 1759238630 | 17510 | 17510 | 17510 | 17500 | 261 |
| 492 | 20231109 | 121500 | 1754668980 | 17510 | 17510 | 17510 | 17510 | 187 |
| 493 | 20231109 | 121400 | 1751394610 | 17510 | 17520 | 17520 | 17510 | 1241 |
| 494 | 20231109 | 121300 | 1729662550 | 17520 | 17510 | 17520 | 17510 | 310 |
| 495 | 20231109 | 121200 | 1724232050 | 17520 | 17540 | 17550 | 17520 | 1140 |
| 496 | 20231109 | 121100 | 1704253060 | 17540 | 17550 | 17550 | 17540 | 94 |
| 497 | 20231109 | 121000 | 1702604270 | 17540 | 17550 | 17550 | 17540 | 79 |
| 498 | 20231109 | 120900 | 1701218600 | 17540 | 17540 | 17540 | 17540 | 156 |
| 499 | 20231109 | 120800 | 1698482360 | 17540 | 17540 | 17540 | 17540 | 18 |
| 500 | 20231109 | 120700 | 1698166640 | 17550 | 17540 | 17550 | 17540 | 96 |
| 501 | 20231109 | 120600 | 1696482790 | 17540 | 17540 | 17540 | 17540 | 24 |
| 502 | 20231109 | 120500 | 1696061830 | 17540 | 17530 | 17550 | 17530 | 351 |
| 503 | 20231109 | 120400 | 1689905600 | 17540 | 17540 | 17540 | 17540 | 19 |
| 504 | 20231109 | 120300 | 1689572340 | 17540 | 17590 | 17590 | 17540 | 346 |
| 505 | 20231109 | 120200 | 1683493700 | 17600 | 17620 | 17630 | 17600 | 2516 |
| 506 | 20231109 | 120100 | 1639199790 | 17610 | 17630 | 17630 | 17610 | 101 |
| 507 | 20231109 | 120000 | 1637420980 | 17610 | 17630 | 17630 | 17610 | 898 |
| 508 | 20231109 | 115900 | 1621597910 | 17630 | 17630 | 17630 | 17630 | 15 |
| 509 | 20231109 | 115800 | 1621333460 | 17630 | 17620 | 17630 | 17620 | 303 |
| 510 | 20231109 | 115700 | 1615991630 | 17620 | 17620 | 17620 | 17620 | 562 |
| 511 | 20231109 | 115600 | 1606089190 | 17620 | 17630 | 17630 | 17620 | 125 |
| 512 | 20231109 | 115500 | 1603886680 | 17630 | 17630 | 17630 | 17630 | 434 |
| 513 | 20231109 | 115400 | 1596235260 | 17630 | 17630 | 17630 | 17630 | 162 |
| 514 | 20231109 | 115300 | 1593379200 | 17630 | 17630 | 17630 | 17630 | 317 |
| 515 | 20231109 | 115200 | 1587790490 | 17630 | 17640 | 17640 | 17630 | 141 |
| 516 | 20231109 | 115100 | 1585304650 | 17640 | 17640 | 17640 | 17640 | 98 |
| 517 | 20231109 | 115000 | 1583575930 | 17640 | 17650 | 17650 | 17640 | 174 |
| 518 | 20231109 | 114900 | 1580506420 | 17660 | 17650 | 17660 | 17640 | 56 |
| 519 | 20231109 | 114800 | 1579518550 | 17640 | 17670 | 17670 | 17640 | 46 |
| 520 | 20231109 | 114700 | 1578706500 | 17670 | 17680 | 17680 | 17670 | 20 |
| 521 | 20231109 | 114600 | 1578352940 | 17740 | 17710 | 17750 | 17660 | 24 |
| 522 | 20231109 | 114500 | 1577928450 | 17710 | 17650 | 17710 | 17640 | 105 |
| 523 | 20231109 | 114400 | 1576074770 | 17640 | 17650 | 17660 | 17640 | 99 |
| 524 | 20231109 | 114300 | 1574327390 | 17640 | 17650 | 17650 | 17640 | 380 |
| 525 | 20231109 | 114200 | 1567624110 | 17640 | 17650 | 17650 | 17640 | 141 |
| 526 | 20231109 | 114100 | 1565135670 | 17660 | 17670 | 17670 | 17660 | 6 |
| 527 | 20231109 | 114000 | 1565029670 | 17670 | 17650 | 17670 | 17650 | 127 |
| 528 | 20231109 | 113900 | 1562787840 | 17650 | 17650 | 17660 | 17650 | 27 |
| 529 | 20231109 | 113800 | 1562311280 | 17650 | 17630 | 17650 | 17630 | 63 |
| 530 | 20231109 | 113700 | 1561200390 | 17630 | 17640 | 17640 | 17630 | 89 |
| 531 | 20231109 | 113600 | 1559631300 | 17630 | 17640 | 17660 | 17630 | 88 |
| 532 | 20231109 | 113500 | 1558079090 | 17670 | 17650 | 17680 | 17650 | 33 |
| 533 | 20231109 | 113400 | 1557496470 | 17630 | 17640 | 17640 | 17630 | 26 |
| 534 | 20231109 | 113300 | 1557037840 | 17630 | 17670 | 17680 | 17620 | 110 |
| 535 | 20231109 | 113200 | 1555097180 | 17670 | 17630 | 17670 | 17630 | 29 |
| 536 | 20231109 | 113100 | 1554585750 | 17650 | 17640 | 17650 | 17620 | 131 |
| 537 | 20231109 | 113000 | 1552275220 | 17640 | 17630 | 17640 | 17620 | 122 |
| 538 | 20231109 | 112900 | 1550124570 | 17630 | 17630 | 17630 | 17630 | 15 |
| 539 | 20231109 | 112800 | 1549860120 | 17630 | 17640 | 17640 | 17630 | 87 |
| 540 | 20231109 | 112700 | 1548325690 | 17640 | 17650 | 17650 | 17640 | 41 |
| 541 | 20231109 | 112600 | 1547602430 | 17640 | 17640 | 17650 | 17640 | 43 |
| 542 | 20231109 | 112500 | 1546843890 | 17640 | 17640 | 17650 | 17640 | 47 |
| 543 | 20231109 | 112400 | 1546014790 | 17640 | 17650 | 17650 | 17640 | 831 |
| 544 | 20231109 | 112300 | 1531355600 | 17650 | 17650 | 17650 | 17650 | 40 |
| 545 | 20231109 | 112200 | 1530649600 | 17660 | 17650 | 17660 | 17650 | 80 |
| 546 | 20231109 | 112100 | 1529237110 | 17640 | 17640 | 17640 | 17640 | 140 |
| 547 | 20231109 | 112000 | 1526767510 | 17640 | 17650 | 17650 | 17640 | 33 |
| 548 | 20231109 | 111900 | 1526185130 | 17650 | 17660 | 17660 | 17640 | 1023 |
| 549 | 20231109 | 111800 | 1508122460 | 17660 | 17670 | 17670 | 17660 | 579 |
| 550 | 20231109 | 111700 | 1497895150 | 17680 | 17700 | 17700 | 17680 | 167 |
| 551 | 20231109 | 111600 | 1494941990 | 17700 | 17700 | 17700 | 17700 | 106 |
| 552 | 20231109 | 111500 | 1493065790 | 17700 | 17710 | 17720 | 17700 | 96 |
| 553 | 20231109 | 111400 | 1491365880 | 17710 | 17720 | 17730 | 17710 | 96 |
| 554 | 20231109 | 111300 | 1489665040 | 17730 | 17730 | 17730 | 17720 | 27 |
| 555 | 20231109 | 111200 | 1489186390 | 17760 | 17740 | 17760 | 17700 | 472 |
| 556 | 20231109 | 111100 | 1480826030 | 17730 | 17730 | 17730 | 17730 | 10 |
| 557 | 20231109 | 111000 | 1480648730 | 17710 | 17680 | 17810 | 17680 | 641 |
| 558 | 20231109 | 110900 | 1469292200 | 17680 | 17690 | 17690 | 17670 | 235 |
| 559 | 20231109 | 110800 | 1465136610 | 17680 | 17680 | 17690 | 17680 | 189 |
| 560 | 20231109 | 110700 | 1461793590 | 17690 | 17680 | 17690 | 17680 | 16 |
| 561 | 20231109 | 110600 | 1461510660 | 17680 | 17670 | 17680 | 17670 | 51 |
| 562 | 20231109 | 110500 | 1460609230 | 17690 | 17700 | 17710 | 17680 | 943 |
| 563 | 20231109 | 110400 | 1443920450 | 17710 | 17740 | 17740 | 17710 | 287 |
| 564 | 20231109 | 110300 | 1438834680 | 17740 | 17740 | 17740 | 17740 | 16 |
| 565 | 20231109 | 110200 | 1438550840 | 17740 | 17750 | 17750 | 17740 | 86 |
| 566 | 20231109 | 110100 | 1437024580 | 17750 | 17780 | 17810 | 17750 | 61 |
| 567 | 20231109 | 110000 | 1435940990 | 17740 | 17750 | 17830 | 17730 | 102 |
| 568 | 20231109 | 105900 | 1434129780 | 17710 | 17690 | 17710 | 17690 | 40 |
| 569 | 20231109 | 105800 | 1433421880 | 17750 | 17750 | 17750 | 17750 | 20 |
| 570 | 20231109 | 105700 | 1433066880 | 17750 | 17850 | 17850 | 17680 | 2989 |
| 571 | 20231109 | 105600 | 1380000160 | 17850 | 17890 | 17890 | 17850 | 288 |
| 572 | 20231109 | 105500 | 1374852300 | 17890 | 17960 | 17960 | 17890 | 840 |
| 573 | 20231109 | 105400 | 1359793830 | 17960 | 18030 | 18030 | 17960 | 256 |
| 574 | 20231109 | 105300 | 1355183980 | 18060 | 18060 | 18060 | 18060 | 336 |
| 575 | 20231109 | 105200 | 1349115820 | 18040 | 18050 | 18060 | 18040 | 5 |
| 576 | 20231109 | 105100 | 1349025570 | 18090 | 18050 | 18090 | 18050 | 100 |
| 577 | 20231109 | 105000 | 1347216860 | 18050 | 18040 | 18050 | 18040 | 40 |
| 578 | 20231109 | 104900 | 1346494910 | 18050 | 18050 | 18050 | 18050 | 0 |
| 579 | 20231109 | 104800 | 1346494910 | 18050 | 17990 | 18050 | 17990 | 135 |
| 580 | 20231109 | 104700 | 1344059760 | 17980 | 17980 | 17980 | 17980 | 13 |
| 581 | 20231109 | 104600 | 1343826020 | 17980 | 17980 | 17980 | 17980 | 0 |
| 582 | 20231109 | 104500 | 1343826020 | 17980 | 17990 | 17990 | 17980 | 40 |
| 583 | 20231109 | 104400 | 1343106810 | 17980 | 17960 | 17980 | 17960 | 164 |
| 584 | 20231109 | 104300 | 1340158310 | 17980 | 17930 | 17980 | 17930 | 322 |
| 585 | 20231109 | 104200 | 1334372020 | 17930 | 17940 | 17940 | 17930 | 15 |
| 586 | 20231109 | 104100 | 1334103020 | 17940 | 17940 | 17940 | 17940 | 5 |
| 587 | 20231109 | 104000 | 1334013320 | 17930 | 17920 | 17930 | 17920 | 5 |
| 588 | 20231109 | 103900 | 1333923680 | 17920 | 17930 | 17930 | 17920 | 6 |
| 589 | 20231109 | 103800 | 1333816150 | 17930 | 17920 | 17930 | 17920 | 307 |
| 590 | 20231109 | 103700 | 1328313780 | 17920 | 17930 | 17930 | 17920 | 201 |
| 591 | 20231109 | 103600 | 1324711840 | 17920 | 17970 | 17970 | 17920 | 675 |
| 592 | 20231109 | 103500 | 1312609560 | 17930 | 17960 | 18000 | 17930 | 323 |
| 593 | 20231109 | 103400 | 1306804050 | 18000 | 17880 | 18000 | 17850 | 859 |
| 594 | 20231109 | 103300 | 1291414090 | 17880 | 17850 | 17880 | 17850 | 1983 |
| 595 | 20231109 | 103200 | 1255995070 | 17860 | 17840 | 17860 | 17830 | 559 |
| 596 | 20231109 | 103100 | 1246020570 | 17840 | 17810 | 17840 | 17810 | 767 |
| 597 | 20231109 | 103000 | 1232356470 | 17800 | 17810 | 17810 | 17800 | 321 |
| 598 | 20231109 | 102900 | 1226639530 | 17810 | 17780 | 17810 | 17780 | 1109 |
| 599 | 20231109 | 102800 | 1206908730 | 17770 | 17770 | 17770 | 17760 | 701 |
| 600 | 20231109 | 102700 | 1194452270 | 17770 | 17740 | 17770 | 17740 | 462 |
| 601 | 20231109 | 102600 | 1186249250 | 17750 | 17730 | 17750 | 17730 | 108 |
| 602 | 20231109 | 102500 | 1184333330 | 17770 | 17790 | 17790 | 17770 | 1941 |
| 603 | 20231109 | 102400 | 1149822300 | 17790 | 17790 | 17790 | 17790 | 195 |
| 604 | 20231109 | 102300 | 1146353250 | 17790 | 17720 | 17790 | 17720 | 1239 |
| 605 | 20231109 | 102200 | 1124343790 | 17710 | 17710 | 17720 | 17710 | 9 |
| 606 | 20231109 | 102100 | 1124184390 | 17700 | 17670 | 17700 | 17670 | 721 |
| 607 | 20231109 | 102000 | 1111434910 | 17670 | 17640 | 17670 | 17640 | 142 |
| 608 | 20231109 | 101900 | 1108927280 | 17650 | 17660 | 17660 | 17650 | 398 |
| 609 | 20231109 | 101800 | 1101898620 | 17660 | 17630 | 17660 | 17630 | 446 |
| 610 | 20231109 | 101700 | 1094029430 | 17620 | 17610 | 17620 | 17610 | 778 |
| 611 | 20231109 | 101600 | 1080322350 | 17600 | 17560 | 17600 | 17560 | 453 |
| 612 | 20231109 | 101500 | 1072357340 | 17570 | 17580 | 17580 | 17570 | 183 |
| 613 | 20231109 | 101400 | 1069141220 | 17570 | 17570 | 17570 | 17570 | 4 |
| 614 | 20231109 | 101300 | 1069070940 | 17580 | 17580 | 17580 | 17570 | 263 |
| 615 | 20231109 | 101200 | 1064448120 | 17580 | 17560 | 17580 | 17560 | 32 |
| 616 | 20231109 | 101100 | 1063886100 | 17540 | 17540 | 17540 | 17540 | 0 |
| 617 | 20231109 | 101000 | 1063886100 | 17540 | 17540 | 17540 | 17540 | 15 |
| 618 | 20231109 | 100900 | 1063623000 | 17540 | 17570 | 17570 | 17540 | 225 |
| 619 | 20231109 | 100800 | 1059671970 | 17610 | 17580 | 17610 | 17580 | 904 |
| 620 | 20231109 | 100700 | 1043758380 | 17580 | 17610 | 17610 | 17580 | 1388 |
| 621 | 20231109 | 100600 | 1019337960 | 17610 | 17610 | 17610 | 17610 | 72 |
| 622 | 20231109 | 100500 | 1018070040 | 17610 | 17610 | 17610 | 17610 | 0 |
| 623 | 20231109 | 100400 | 1018070040 | 17610 | 17590 | 17650 | 17590 | 503 |
| 624 | 20231109 | 100300 | 1009213210 | 17590 | 17590 | 17590 | 17590 | 150 |
| 625 | 20231109 | 100200 | 1006574710 | 17570 | 17570 | 17570 | 17570 | 211 |
| 626 | 20231109 | 100100 | 1002867440 | 17540 | 17540 | 17540 | 17540 | 500 |
| 627 | 20231109 | 100000 | 994097440 | 17570 | 17460 | 17570 | 17460 | 380 |
| 628 | 20231109 | 095900 | 987453440 | 17460 | 17540 | 17560 | 17450 | 2303 |
| 629 | 20231109 | 095800 | 947209850 | 17540 | 17550 | 17560 | 17540 | 327 |
| 630 | 20231109 | 095700 | 941471820 | 17570 | 17590 | 17590 | 17570 | 736 |
| 631 | 20231109 | 095600 | 928537170 | 17610 | 17580 | 17610 | 17570 | 1214 |
| 632 | 20231109 | 095500 | 907202300 | 17580 | 17520 | 17580 | 17520 | 955 |
| 633 | 20231109 | 095400 | 890432030 | 17520 | 17590 | 17590 | 17490 | 959 |
| 634 | 20231109 | 095300 | 873651080 | 17470 | 17600 | 17600 | 17450 | 4421 |
| 635 | 20231109 | 095200 | 796167640 | 17610 | 17670 | 17670 | 17610 | 2057 |
| 636 | 20231109 | 095100 | 759862830 | 17680 | 17690 | 17750 | 17680 | 1541 |
| 637 | 20231109 | 095000 | 732606000 | 17680 | 17670 | 17760 | 17660 | 482 |
| 638 | 20231109 | 094900 | 724087840 | 17690 | 17650 | 17690 | 17640 | 1762 |
| 639 | 20231109 | 094800 | 692950550 | 17650 | 17620 | 17680 | 17600 | 1731 |
| 640 | 20231109 | 094700 | 662475910 | 17620 | 17580 | 17680 | 17580 | 607 |
| 641 | 20231109 | 094600 | 651799520 | 17550 | 17790 | 17790 | 17550 | 3707 |
| 642 | 20231109 | 094500 | 586282770 | 17800 | 17870 | 17870 | 17800 | 310 |
| 643 | 20231109 | 094400 | 580756250 | 17830 | 17830 | 17830 | 17830 | 140 |
| 644 | 20231109 | 094300 | 578260050 | 17820 | 17820 | 17820 | 17820 | 52 |
| 645 | 20231109 | 094200 | 577333410 | 17820 | 17820 | 17880 | 17780 | 2264 |
| 646 | 20231109 | 094100 | 537043260 | 17820 | 17880 | 17880 | 17820 | 436 |
| 647 | 20231109 | 094000 | 529271400 | 17890 | 17840 | 17890 | 17810 | 1515 |
| 648 | 20231109 | 093900 | 502258700 | 17840 | 17860 | 17870 | 17840 | 407 |
| 649 | 20231109 | 093800 | 494991900 | 17870 | 17890 | 17900 | 17870 | 628 |
| 650 | 20231109 | 093700 | 483764910 | 17890 | 17870 | 17900 | 17870 | 403 |
| 651 | 20231109 | 093600 | 476560280 | 17870 | 17870 | 17890 | 17870 | 720 |
| 652 | 20231109 | 093500 | 463693460 | 17870 | 17990 | 18000 | 17870 | 659 |
| 653 | 20231109 | 093400 | 451898950 | 17910 | 17920 | 17920 | 17910 | 160 |
| 654 | 20231109 | 093300 | 449032570 | 18010 | 18020 | 18030 | 17900 | 1531 |
| 655 | 20231109 | 093200 | 421532580 | 18020 | 18030 | 18040 | 18020 | 33 |
| 656 | 20231109 | 093100 | 420937670 | 18030 | 18030 | 18030 | 18030 | 116 |
| 657 | 20231109 | 093000 | 418846190 | 18070 | 18090 | 18090 | 18020 | 157 |
| 658 | 20231109 | 092900 | 416011700 | 18020 | 18070 | 18070 | 18020 | 1734 |
| 659 | 20231109 | 092800 | 384709960 | 18070 | 18100 | 18100 | 18070 | 529 |
| 660 | 20231109 | 092700 | 375144290 | 18100 | 18130 | 18140 | 18100 | 1110 |
| 661 | 20231109 | 092600 | 355030850 | 18130 | 18140 | 18140 | 18130 | 417 |
| 662 | 20231109 | 092500 | 347466720 | 18170 | 18140 | 18200 | 18140 | 1804 |
| 663 | 20231109 | 092400 | 314677810 | 18130 | 18090 | 18130 | 18090 | 19 |
| 664 | 20231109 | 092300 | 314333550 | 18080 | 18080 | 18080 | 18080 | 2 |
| 665 | 20231109 | 092200 | 314297390 | 18070 | 18080 | 18080 | 18070 | 341 |
| 666 | 20231109 | 092100 | 308133520 | 18060 | 18090 | 18090 | 18060 | 3268 |
| 667 | 20231109 | 092000 | 249110040 | 18060 | 18090 | 18090 | 18060 | 263 |
| 668 | 20231109 | 091900 | 244359730 | 18050 | 18150 | 18190 | 18050 | 2911 |
| 669 | 20231109 | 091800 | 191591440 | 18140 | 18130 | 18140 | 18130 | 6 |
| 670 | 20231109 | 091700 | 191482650 | 18130 | 18130 | 18130 | 18130 | 19 |
| 671 | 20231109 | 091600 | 191138180 | 18060 | 18050 | 18060 | 18050 | 86 |
| 672 | 20231109 | 091500 | 189585840 | 18110 | 18030 | 18130 | 18030 | 114 |
| 673 | 20231109 | 091400 | 187524070 | 18030 | 18050 | 18050 | 18030 | 118 |
| 674 | 20231109 | 091300 | 185395370 | 18050 | 18000 | 18050 | 18000 | 1064 |
| 675 | 20231109 | 091200 | 166236970 | 17950 | 17950 | 17950 | 17890 | 990 |
| 676 | 20231109 | 091100 | 148509440 | 17930 | 18080 | 18080 | 17930 | 1079 |
| 677 | 20231109 | 091000 | 129072890 | 18100 | 18140 | 18140 | 18090 | 729 |
| 678 | 20231109 | 090900 | 115879430 | 18140 | 18200 | 18200 | 18130 | 915 |
| 679 | 20231109 | 090800 | 99260090 | 18200 | 18200 | 18200 | 18200 | 10 |
| 680 | 20231109 | 090700 | 99078090 | 18180 | 18260 | 18260 | 18180 | 294 |
| 681 | 20231109 | 090600 | 93719080 | 18250 | 18200 | 18250 | 18200 | 96 |
| 682 | 20231109 | 090500 | 91971730 | 18200 | 18240 | 18240 | 18200 | 861 |
| 683 | 20231109 | 090400 | 76295590 | 18240 | 18260 | 18260 | 18240 | 422 |
| 684 | 20231109 | 090300 | 68593100 | 18250 | 18390 | 18390 | 18250 | 483 |
| 685 | 20231109 | 090200 | 59751780 | 18390 | 18390 | 18410 | 18350 | 1317 |
| 686 | 20231109 | 090100 | 35529060 | 18390 | 18240 | 18390 | 18240 | 955 |
| 687 | 20231109 | 090000 | 17994470 | 18220 | 18350 | 18360 | 18220 | 873 |