39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 212200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 3 | 20231109 | 212100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 4 | 20231109 | 212000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 5 | 20231109 | 211900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 6 | 20231109 | 211800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 7 | 20231109 | 211700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 8 | 20231109 | 211600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 9 | 20231109 | 211500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 10 | 20231109 | 211400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 11 | 20231109 | 211300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 12 | 20231109 | 211200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 13 | 20231109 | 211100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 14 | 20231109 | 211000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 15 | 20231109 | 210900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 16 | 20231109 | 210800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 17 | 20231109 | 210700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 18 | 20231109 | 210600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 19 | 20231109 | 210500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 20 | 20231109 | 210400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 21 | 20231109 | 210300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 22 | 20231109 | 210200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 23 | 20231109 | 210100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 24 | 20231109 | 210000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 25 | 20231109 | 205900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 26 | 20231109 | 205800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 27 | 20231109 | 205700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 28 | 20231109 | 205600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 29 | 20231109 | 205500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 30 | 20231109 | 205400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 31 | 20231109 | 205300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 32 | 20231109 | 205200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 33 | 20231109 | 205100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 34 | 20231109 | 205000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 35 | 20231109 | 204900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 36 | 20231109 | 204800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 37 | 20231109 | 204700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 38 | 20231109 | 204600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 39 | 20231109 | 204500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 40 | 20231109 | 204400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 41 | 20231109 | 204300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 42 | 20231109 | 204200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 43 | 20231109 | 204100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 44 | 20231109 | 204000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 45 | 20231109 | 203900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 46 | 20231109 | 203800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 47 | 20231109 | 203700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 48 | 20231109 | 203600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 49 | 20231109 | 203500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 50 | 20231109 | 203400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 51 | 20231109 | 203300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 52 | 20231109 | 203200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 53 | 20231109 | 203100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 54 | 20231109 | 203000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 55 | 20231109 | 202900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 56 | 20231109 | 202800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 57 | 20231109 | 202700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 58 | 20231109 | 202600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 59 | 20231109 | 202500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 60 | 20231109 | 202400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 61 | 20231109 | 202300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 62 | 20231109 | 202200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 63 | 20231109 | 202100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 64 | 20231109 | 202000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 65 | 20231109 | 201900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 66 | 20231109 | 201800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 67 | 20231109 | 201700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 68 | 20231109 | 201600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 69 | 20231109 | 201500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 70 | 20231109 | 201400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 71 | 20231109 | 201300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 72 | 20231109 | 201200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 73 | 20231109 | 201100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 74 | 20231109 | 201000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 75 | 20231109 | 200900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 76 | 20231109 | 200800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 77 | 20231109 | 200700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 78 | 20231109 | 200600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 79 | 20231109 | 200500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 80 | 20231109 | 200400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 81 | 20231109 | 200300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 82 | 20231109 | 200200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 83 | 20231109 | 200100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 84 | 20231109 | 200000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 85 | 20231109 | 195900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 86 | 20231109 | 195800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 87 | 20231109 | 195700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 88 | 20231109 | 195600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 89 | 20231109 | 195500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 90 | 20231109 | 195400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 91 | 20231109 | 195300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 92 | 20231109 | 195200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 93 | 20231109 | 195100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 94 | 20231109 | 195000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 95 | 20231109 | 194900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 96 | 20231109 | 194800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 97 | 20231109 | 194700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 98 | 20231109 | 194600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 99 | 20231109 | 194500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 100 | 20231109 | 194400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 101 | 20231109 | 194300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 102 | 20231109 | 194200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 103 | 20231109 | 194100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 104 | 20231109 | 194000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 105 | 20231109 | 193900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 106 | 20231109 | 193800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 107 | 20231109 | 193700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 108 | 20231109 | 193600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 109 | 20231109 | 193500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 110 | 20231109 | 193400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 111 | 20231109 | 193300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 112 | 20231109 | 193200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 113 | 20231109 | 193100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 114 | 20231109 | 193000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 115 | 20231109 | 192900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 116 | 20231109 | 192800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 117 | 20231109 | 192700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 118 | 20231109 | 192600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 119 | 20231109 | 192500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 120 | 20231109 | 192400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 121 | 20231109 | 192300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 122 | 20231109 | 192200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 123 | 20231109 | 192100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 124 | 20231109 | 192000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 125 | 20231109 | 191900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 126 | 20231109 | 191800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 127 | 20231109 | 191700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 128 | 20231109 | 191600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 129 | 20231109 | 191500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 130 | 20231109 | 191400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 131 | 20231109 | 191300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 132 | 20231109 | 191200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 133 | 20231109 | 191100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 134 | 20231109 | 191000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 135 | 20231109 | 190900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 136 | 20231109 | 190800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 137 | 20231109 | 190700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 138 | 20231109 | 190600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 139 | 20231109 | 190500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 140 | 20231109 | 190400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 141 | 20231109 | 190300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 142 | 20231109 | 190200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 143 | 20231109 | 190100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 144 | 20231109 | 190000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 145 | 20231109 | 185900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 146 | 20231109 | 185800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 147 | 20231109 | 185700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 148 | 20231109 | 185600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 149 | 20231109 | 185500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 150 | 20231109 | 185400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 151 | 20231109 | 185300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 152 | 20231109 | 185200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 153 | 20231109 | 185100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 154 | 20231109 | 185000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 155 | 20231109 | 184900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 156 | 20231109 | 184800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 157 | 20231109 | 184700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 158 | 20231109 | 184600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 159 | 20231109 | 184500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 160 | 20231109 | 184400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 161 | 20231109 | 184300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 162 | 20231109 | 184200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 163 | 20231109 | 184100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 164 | 20231109 | 184000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 165 | 20231109 | 183900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 166 | 20231109 | 183800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 167 | 20231109 | 183700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 168 | 20231109 | 183600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 169 | 20231109 | 183500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 170 | 20231109 | 183400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 171 | 20231109 | 183300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 172 | 20231109 | 183200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 173 | 20231109 | 183100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 174 | 20231109 | 183000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 175 | 20231109 | 182900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 176 | 20231109 | 182800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 177 | 20231109 | 182700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 178 | 20231109 | 182600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 179 | 20231109 | 182500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 180 | 20231109 | 182400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 181 | 20231109 | 182300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 182 | 20231109 | 182200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 183 | 20231109 | 182100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 184 | 20231109 | 182000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 185 | 20231109 | 181900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 186 | 20231109 | 181800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 187 | 20231109 | 181700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 188 | 20231109 | 181600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 189 | 20231109 | 181500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 190 | 20231109 | 181400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 191 | 20231109 | 181300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 192 | 20231109 | 181200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 193 | 20231109 | 181100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 194 | 20231109 | 181000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 195 | 20231109 | 180900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 196 | 20231109 | 180800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 197 | 20231109 | 180700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 198 | 20231109 | 180600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 199 | 20231109 | 180500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 200 | 20231109 | 180400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 201 | 20231109 | 180300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 202 | 20231109 | 180200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 203 | 20231109 | 180100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 204 | 20231109 | 180000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 205 | 20231109 | 175900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 206 | 20231109 | 175800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 207 | 20231109 | 175700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 208 | 20231109 | 175600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 209 | 20231109 | 175500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 210 | 20231109 | 175400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 211 | 20231109 | 175300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 212 | 20231109 | 175200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 213 | 20231109 | 175100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 214 | 20231109 | 175000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 215 | 20231109 | 174900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 216 | 20231109 | 174800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 217 | 20231109 | 174700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 218 | 20231109 | 174600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 219 | 20231109 | 174500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 220 | 20231109 | 174400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 221 | 20231109 | 174300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 222 | 20231109 | 174200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 223 | 20231109 | 174100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 224 | 20231109 | 174000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 225 | 20231109 | 173900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 226 | 20231109 | 173800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 227 | 20231109 | 173700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 228 | 20231109 | 173600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 229 | 20231109 | 173500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 230 | 20231109 | 173400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 231 | 20231109 | 173300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 232 | 20231109 | 173200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 233 | 20231109 | 173100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 234 | 20231109 | 173000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 235 | 20231109 | 172900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 236 | 20231109 | 172800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 237 | 20231109 | 172700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 238 | 20231109 | 172600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 239 | 20231109 | 172500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 240 | 20231109 | 172400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 241 | 20231109 | 172300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 242 | 20231109 | 172200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 243 | 20231109 | 172100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 244 | 20231109 | 172000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 245 | 20231109 | 171900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 246 | 20231109 | 171800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 247 | 20231109 | 171700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 248 | 20231109 | 171600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 249 | 20231109 | 171500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 250 | 20231109 | 171400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 251 | 20231109 | 171300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 252 | 20231109 | 171200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 253 | 20231109 | 171100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 254 | 20231109 | 171000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 255 | 20231109 | 170900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 256 | 20231109 | 170800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 257 | 20231109 | 170700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 258 | 20231109 | 170600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 259 | 20231109 | 170500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 260 | 20231109 | 170400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 261 | 20231109 | 170300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 262 | 20231109 | 170200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 263 | 20231109 | 170100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 264 | 20231109 | 170000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 265 | 20231109 | 165900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 266 | 20231109 | 165800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 267 | 20231109 | 165700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 268 | 20231109 | 165600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 269 | 20231109 | 165500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 270 | 20231109 | 165400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 271 | 20231109 | 165300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 272 | 20231109 | 165200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 273 | 20231109 | 165100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 274 | 20231109 | 165000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 275 | 20231109 | 164900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 276 | 20231109 | 164800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 277 | 20231109 | 164700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 278 | 20231109 | 164600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 279 | 20231109 | 164500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 280 | 20231109 | 164400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 281 | 20231109 | 164300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 282 | 20231109 | 164200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 283 | 20231109 | 164100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 284 | 20231109 | 164000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 285 | 20231109 | 163900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 286 | 20231109 | 163800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 287 | 20231109 | 163700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 288 | 20231109 | 163600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 289 | 20231109 | 163500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 290 | 20231109 | 163400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 291 | 20231109 | 163300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 292 | 20231109 | 163200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 293 | 20231109 | 163100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 294 | 20231109 | 163000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 295 | 20231109 | 162900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 296 | 20231109 | 162800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 297 | 20231109 | 162700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 298 | 20231109 | 162600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 299 | 20231109 | 162500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 300 | 20231109 | 162400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 301 | 20231109 | 162300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 302 | 20231109 | 162200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 303 | 20231109 | 162100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 304 | 20231109 | 162000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 305 | 20231109 | 161900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 306 | 20231109 | 161800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 307 | 20231109 | 161700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 308 | 20231109 | 161600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 309 | 20231109 | 161500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 310 | 20231109 | 161400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 311 | 20231109 | 161300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 312 | 20231109 | 161200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 313 | 20231109 | 161100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 314 | 20231109 | 161000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 315 | 20231109 | 160900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 316 | 20231109 | 160800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 317 | 20231109 | 160700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 318 | 20231109 | 160600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 319 | 20231109 | 160500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 320 | 20231109 | 160400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 321 | 20231109 | 160300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 322 | 20231109 | 160200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 323 | 20231109 | 160100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 324 | 20231109 | 160000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 325 | 20231109 | 155900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 326 | 20231109 | 155800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 327 | 20231109 | 155700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 328 | 20231109 | 155600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 329 | 20231109 | 155500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 330 | 20231109 | 155400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 331 | 20231109 | 155300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 332 | 20231109 | 155200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 333 | 20231109 | 155100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 334 | 20231109 | 155000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 335 | 20231109 | 154900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 336 | 20231109 | 154800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 337 | 20231109 | 154700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 338 | 20231109 | 154600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 339 | 20231109 | 154500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 340 | 20231109 | 154400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 341 | 20231109 | 154300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 342 | 20231109 | 154200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 343 | 20231109 | 154100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 344 | 20231109 | 154000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 345 | 20231109 | 153900 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 346 | 20231109 | 153800 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 347 | 20231109 | 153700 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 348 | 20231109 | 153600 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 349 | 20231109 | 153500 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 350 | 20231109 | 153400 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 351 | 20231109 | 153300 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 352 | 20231109 | 153200 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 353 | 20231109 | 153100 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 0 |
| 354 | 20231109 | 153000 | 4645121320 | 16460 | 16460 | 16460 | 16460 | 2801 |
| 355 | 20231109 | 152900 | 4599016860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 356 | 20231109 | 152800 | 4599016860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 357 | 20231109 | 152700 | 4599016860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 358 | 20231109 | 152600 | 4599016860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 359 | 20231109 | 152500 | 4599016860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 360 | 20231109 | 152400 | 4599016860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 361 | 20231109 | 152300 | 4599016860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 362 | 20231109 | 152200 | 4599016860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 363 | 20231109 | 152100 | 4599016860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 364 | 20231109 | 152000 | 4599016860 | 16420 | 16420 | 16420 | 16420 | 0 |
| 365 | 20231109 | 151900 | 4599016860 | 16420 | 16410 | 16420 | 16380 | 985 |
| 366 | 20231109 | 151800 | 4582865180 | 16400 | 16390 | 16400 | 16370 | 1240 |
| 367 | 20231109 | 151700 | 4562549220 | 16380 | 16380 | 16390 | 16380 | 277 |
| 368 | 20231109 | 151600 | 4558010050 | 16380 | 16390 | 16400 | 16380 | 567 |
| 369 | 20231109 | 151500 | 4548716860 | 16390 | 16390 | 16410 | 16380 | 363 |
| 370 | 20231109 | 151400 | 4542763040 | 16410 | 16430 | 16430 | 16380 | 187 |
| 371 | 20231109 | 151300 | 4539695620 | 16430 | 16420 | 16430 | 16420 | 213 |
| 372 | 20231109 | 151200 | 4536196040 | 16360 | 16370 | 16400 | 16360 | 281 |
| 373 | 20231109 | 151100 | 4531592500 | 16370 | 16370 | 16380 | 16350 | 317 |
| 374 | 20231109 | 151000 | 4526404170 | 16370 | 16350 | 16400 | 16350 | 550 |
| 375 | 20231109 | 150900 | 4517407690 | 16350 | 16370 | 16380 | 16340 | 2652 |
| 376 | 20231109 | 150800 | 4474029660 | 16360 | 16400 | 16400 | 16360 | 2566 |
| 377 | 20231109 | 150700 | 4432012600 | 16400 | 16410 | 16450 | 16390 | 1877 |
| 378 | 20231109 | 150600 | 4401226410 | 16410 | 16440 | 16450 | 16410 | 101 |
| 379 | 20231109 | 150500 | 4399568380 | 16450 | 16400 | 16450 | 16400 | 279 |
| 380 | 20231109 | 150400 | 4394983890 | 16410 | 16410 | 16410 | 16400 | 301 |
| 381 | 20231109 | 150300 | 4390045210 | 16410 | 16390 | 16420 | 16390 | 792 |
| 382 | 20231109 | 150200 | 4377044000 | 16390 | 16390 | 16390 | 16390 | 945 |
| 383 | 20231109 | 150100 | 4361555450 | 16390 | 16400 | 16420 | 16390 | 1435 |
| 384 | 20231109 | 150000 | 4338023600 | 16400 | 16420 | 16430 | 16400 | 759 |
| 385 | 20231109 | 145900 | 4325564750 | 16420 | 16420 | 16420 | 16410 | 494 |
| 386 | 20231109 | 145800 | 4317458070 | 16410 | 16430 | 16430 | 16410 | 469 |
| 387 | 20231109 | 145700 | 4309754780 | 16430 | 16450 | 16450 | 16420 | 2677 |
| 388 | 20231109 | 145600 | 4265734770 | 16460 | 16480 | 16480 | 16460 | 1462 |
| 389 | 20231109 | 145500 | 4241669000 | 16470 | 16470 | 16480 | 16470 | 289 |
| 390 | 20231109 | 145400 | 4236909160 | 16460 | 16470 | 16490 | 16450 | 168 |
| 391 | 20231109 | 145300 | 4234141600 | 16460 | 16450 | 16460 | 16440 | 638 |
| 392 | 20231109 | 145200 | 4223647490 | 16450 | 16460 | 16460 | 16450 | 225 |
| 393 | 20231109 | 145100 | 4219945800 | 16460 | 16460 | 16500 | 16450 | 197 |
| 394 | 20231109 | 145000 | 4216703360 | 16450 | 16470 | 16470 | 16450 | 694 |
| 395 | 20231109 | 144900 | 4205280500 | 16470 | 16480 | 16480 | 16470 | 61 |
| 396 | 20231109 | 144800 | 4204275790 | 16480 | 16490 | 16490 | 16470 | 118 |
| 397 | 20231109 | 144700 | 4202331100 | 16480 | 16470 | 16590 | 16460 | 240 |
| 398 | 20231109 | 144600 | 4198373370 | 16470 | 16460 | 16470 | 16460 | 190 |
| 399 | 20231109 | 144500 | 4195244130 | 16450 | 16470 | 16470 | 16450 | 329 |
| 400 | 20231109 | 144400 | 4189830340 | 16470 | 16470 | 16500 | 16470 | 104 |
| 401 | 20231109 | 144300 | 4188116450 | 16470 | 16450 | 16470 | 16450 | 422 |
| 402 | 20231109 | 144200 | 4181171090 | 16450 | 16460 | 16460 | 16450 | 239 |
| 403 | 20231109 | 144100 | 4177239520 | 16450 | 16460 | 16460 | 16450 | 421 |
| 404 | 20231109 | 144000 | 4170312070 | 16460 | 16480 | 16480 | 16460 | 350 |
| 405 | 20231109 | 143900 | 4164547300 | 16470 | 16480 | 16480 | 16470 | 314 |
| 406 | 20231109 | 143800 | 4159374700 | 16480 | 16500 | 16500 | 16470 | 387 |
| 407 | 20231109 | 143700 | 4152995830 | 16490 | 16520 | 16520 | 16490 | 241 |
| 408 | 20231109 | 143600 | 4149015780 | 16520 | 16520 | 16520 | 16510 | 137 |
| 409 | 20231109 | 143500 | 4146752710 | 16510 | 16530 | 16530 | 16510 | 1703 |
| 410 | 20231109 | 143400 | 4118635260 | 16510 | 16460 | 16510 | 16460 | 372 |
| 411 | 20231109 | 143300 | 4112503260 | 16450 | 16460 | 16460 | 16450 | 150 |
| 412 | 20231109 | 143200 | 4110034700 | 16460 | 16460 | 16460 | 16460 | 92 |
| 413 | 20231109 | 143100 | 4108520380 | 16460 | 16460 | 16460 | 16460 | 55 |
| 414 | 20231109 | 143000 | 4107615080 | 16440 | 16440 | 16450 | 16440 | 75 |
| 415 | 20231109 | 142900 | 4106382050 | 16450 | 16470 | 16480 | 16450 | 2034 |
| 416 | 20231109 | 142800 | 4072903890 | 16480 | 16470 | 16480 | 16470 | 23 |
| 417 | 20231109 | 142700 | 4072525030 | 16470 | 16480 | 16480 | 16470 | 76 |
| 418 | 20231109 | 142600 | 4071273020 | 16470 | 16460 | 16470 | 16460 | 79 |
| 419 | 20231109 | 142500 | 4069972590 | 16470 | 16450 | 16610 | 16450 | 679 |
| 420 | 20231109 | 142400 | 4058735610 | 16450 | 16480 | 16480 | 16450 | 574 |
| 421 | 20231109 | 142300 | 4049287470 | 16480 | 16490 | 16490 | 16480 | 226 |
| 422 | 20231109 | 142200 | 4045560920 | 16500 | 16510 | 16510 | 16500 | 535 |
| 423 | 20231109 | 142100 | 4036730740 | 16500 | 16500 | 16510 | 16500 | 149 |
| 424 | 20231109 | 142000 | 4034272030 | 16500 | 16500 | 16510 | 16500 | 31 |
| 425 | 20231109 | 141900 | 4033760410 | 16490 | 16510 | 16540 | 16460 | 332 |
| 426 | 20231109 | 141800 | 4028284150 | 16520 | 16620 | 16620 | 16520 | 2878 |
| 427 | 20231109 | 141700 | 3980610080 | 16620 | 16560 | 16620 | 16560 | 120 |
| 428 | 20231109 | 141600 | 3978621130 | 16560 | 16550 | 16580 | 16550 | 340 |
| 429 | 20231109 | 141500 | 3972988690 | 16550 | 16560 | 16560 | 16550 | 89 |
| 430 | 20231109 | 141400 | 3971515470 | 16550 | 16530 | 16640 | 16530 | 721 |
| 431 | 20231109 | 141300 | 3959520040 | 16650 | 16510 | 16650 | 16510 | 1103 |
| 432 | 20231109 | 141200 | 3941174300 | 16510 | 16500 | 16530 | 16490 | 1939 |
| 433 | 20231109 | 141100 | 3909156880 | 16490 | 16450 | 16490 | 16440 | 343 |
| 434 | 20231109 | 141000 | 3903504590 | 16450 | 16420 | 16450 | 16420 | 361 |
| 435 | 20231109 | 140900 | 3897567520 | 16410 | 16390 | 16420 | 16390 | 271 |
| 436 | 20231109 | 140800 | 3893119870 | 16380 | 16380 | 16390 | 16370 | 781 |
| 437 | 20231109 | 140700 | 3880330290 | 16370 | 16370 | 16390 | 16370 | 1188 |
| 438 | 20231109 | 140600 | 3860870600 | 16380 | 16390 | 16390 | 16370 | 395 |
| 439 | 20231109 | 140500 | 3854401220 | 16380 | 16370 | 16420 | 16370 | 585 |
| 440 | 20231109 | 140400 | 3844813150 | 16370 | 16410 | 16410 | 16370 | 1302 |
| 441 | 20231109 | 140300 | 3823480980 | 16400 | 16450 | 16450 | 16400 | 492 |
| 442 | 20231109 | 140200 | 3815406470 | 16450 | 16450 | 16450 | 16450 | 311 |
| 443 | 20231109 | 140100 | 3810290520 | 16460 | 16450 | 16470 | 16450 | 253 |
| 444 | 20231109 | 140000 | 3806127440 | 16450 | 16450 | 16490 | 16450 | 457 |
| 445 | 20231109 | 135900 | 3798601620 | 16470 | 16410 | 16470 | 16410 | 466 |
| 446 | 20231109 | 135800 | 3790939750 | 16400 | 16390 | 16400 | 16390 | 60 |
| 447 | 20231109 | 135700 | 3789955760 | 16390 | 16430 | 16430 | 16390 | 626 |
| 448 | 20231109 | 135600 | 3779688180 | 16450 | 16400 | 16450 | 16390 | 1892 |
| 449 | 20231109 | 135500 | 3748659510 | 16400 | 16380 | 16400 | 16380 | 1183 |
| 450 | 20231109 | 135400 | 3729268090 | 16370 | 16360 | 16380 | 16360 | 777 |
| 451 | 20231109 | 135300 | 3716544460 | 16360 | 16360 | 16370 | 16360 | 113 |
| 452 | 20231109 | 135200 | 3714695580 | 16360 | 16360 | 16380 | 16360 | 122 |
| 453 | 20231109 | 135100 | 3712698410 | 16360 | 16370 | 16400 | 16330 | 584 |
| 454 | 20231109 | 135000 | 3703144220 | 16370 | 16360 | 16400 | 16360 | 1594 |
| 455 | 20231109 | 134900 | 3677043400 | 16370 | 16360 | 16370 | 16360 | 234 |
| 456 | 20231109 | 134800 | 3673213460 | 16350 | 16370 | 16380 | 16330 | 2062 |
| 457 | 20231109 | 134700 | 3639490260 | 16370 | 16440 | 16440 | 16370 | 4120 |
| 458 | 20231109 | 134600 | 3571895240 | 16440 | 16440 | 16450 | 16440 | 442 |
| 459 | 20231109 | 134500 | 3564628620 | 16440 | 16460 | 16460 | 16440 | 824 |
| 460 | 20231109 | 134400 | 3551074730 | 16450 | 16460 | 16470 | 16450 | 1076 |
| 461 | 20231109 | 134300 | 3533369900 | 16450 | 16500 | 16500 | 16450 | 1850 |
| 462 | 20231109 | 134200 | 3502894170 | 16480 | 16500 | 16510 | 16480 | 5194 |
| 463 | 20231109 | 134100 | 3417198350 | 16510 | 16530 | 16540 | 16510 | 2309 |
| 464 | 20231109 | 134000 | 3379065420 | 16520 | 16530 | 16550 | 16520 | 561 |
| 465 | 20231109 | 133900 | 3369794600 | 16550 | 16580 | 16580 | 16520 | 5008 |
| 466 | 20231109 | 133800 | 3286917870 | 16580 | 16590 | 16600 | 16570 | 911 |
| 467 | 20231109 | 133700 | 3271811460 | 16590 | 16600 | 16600 | 16590 | 266 |
| 468 | 20231109 | 133600 | 3267397020 | 16600 | 16610 | 16610 | 16590 | 482 |
| 469 | 20231109 | 133500 | 3259396290 | 16610 | 16610 | 16610 | 16610 | 40 |
| 470 | 20231109 | 133400 | 3258731890 | 16600 | 16600 | 16650 | 16600 | 232 |
| 471 | 20231109 | 133300 | 3254875970 | 16600 | 16600 | 16600 | 16600 | 73 |
| 472 | 20231109 | 133200 | 3253664170 | 16600 | 16600 | 16600 | 16590 | 92 |
| 473 | 20231109 | 133100 | 3252137710 | 16690 | 16580 | 16700 | 16580 | 431 |
| 474 | 20231109 | 133000 | 3244964410 | 16580 | 16570 | 16620 | 16570 | 150 |
| 475 | 20231109 | 132900 | 3242476690 | 16580 | 16580 | 16590 | 16570 | 626 |
| 476 | 20231109 | 132800 | 3232097630 | 16590 | 16600 | 16600 | 16590 | 1361 |
| 477 | 20231109 | 132700 | 3209515480 | 16600 | 16610 | 16610 | 16600 | 124 |
| 478 | 20231109 | 132600 | 3207456630 | 16610 | 16610 | 16610 | 16610 | 23 |
| 479 | 20231109 | 132500 | 3207074600 | 16610 | 16620 | 16620 | 16610 | 99 |
| 480 | 20231109 | 132400 | 3205430200 | 16610 | 16600 | 16620 | 16600 | 166 |
| 481 | 20231109 | 132300 | 3202673030 | 16600 | 16610 | 16620 | 16600 | 258 |
| 482 | 20231109 | 132200 | 3198389740 | 16600 | 16600 | 16600 | 16600 | 118 |
| 483 | 20231109 | 132100 | 3196430940 | 16600 | 16600 | 16610 | 16600 | 653 |
| 484 | 20231109 | 132000 | 3185591130 | 16620 | 16600 | 16620 | 16600 | 54 |
| 485 | 20231109 | 131900 | 3184694310 | 16600 | 16600 | 16610 | 16590 | 349 |
| 486 | 20231109 | 131800 | 3178901690 | 16600 | 16610 | 16620 | 16600 | 219 |
| 487 | 20231109 | 131700 | 3175265060 | 16610 | 16620 | 16630 | 16610 | 370 |
| 488 | 20231109 | 131600 | 3169114740 | 16620 | 16630 | 16630 | 16620 | 29 |
| 489 | 20231109 | 131500 | 3168632490 | 16630 | 16670 | 16670 | 16620 | 120 |
| 490 | 20231109 | 131400 | 3166636570 | 16670 | 16600 | 16670 | 16600 | 239 |
| 491 | 20231109 | 131300 | 3162665400 | 16600 | 16600 | 16600 | 16600 | 288 |
| 492 | 20231109 | 131200 | 3157884600 | 16600 | 16610 | 16620 | 16600 | 515 |
| 493 | 20231109 | 131100 | 3149331530 | 16610 | 16610 | 16610 | 16610 | 11 |
| 494 | 20231109 | 131000 | 3149148820 | 16610 | 16600 | 16610 | 16600 | 92 |
| 495 | 20231109 | 130900 | 3147620720 | 16600 | 16620 | 16630 | 16600 | 2184 |
| 496 | 20231109 | 130800 | 3111346190 | 16630 | 16620 | 16630 | 16620 | 39 |
| 497 | 20231109 | 130700 | 3110697970 | 16620 | 16620 | 16620 | 16620 | 112 |
| 498 | 20231109 | 130600 | 3108836530 | 16620 | 16630 | 16630 | 16620 | 154 |
| 499 | 20231109 | 130500 | 3106277030 | 16620 | 16630 | 16630 | 16620 | 430 |
| 500 | 20231109 | 130400 | 3099126200 | 16620 | 16630 | 16630 | 16620 | 144 |
| 501 | 20231109 | 130300 | 3096731570 | 16620 | 16620 | 16630 | 16620 | 184 |
| 502 | 20231109 | 130200 | 3093672480 | 16630 | 16630 | 16630 | 16620 | 142 |
| 503 | 20231109 | 130100 | 3091311370 | 16630 | 16630 | 16630 | 16630 | 97 |
| 504 | 20231109 | 130000 | 3089698260 | 16630 | 16640 | 16640 | 16630 | 277 |
| 505 | 20231109 | 125900 | 3085090410 | 16640 | 16630 | 16640 | 16630 | 72 |
| 506 | 20231109 | 125800 | 3083892390 | 16630 | 16630 | 16630 | 16630 | 9 |
| 507 | 20231109 | 125700 | 3083742720 | 16630 | 16620 | 16640 | 16620 | 171 |
| 508 | 20231109 | 125600 | 3080899670 | 16620 | 16620 | 16620 | 16620 | 10 |
| 509 | 20231109 | 125500 | 3080733470 | 16620 | 16630 | 16640 | 16620 | 105 |
| 510 | 20231109 | 125400 | 3078987970 | 16630 | 16640 | 16650 | 16630 | 315 |
| 511 | 20231109 | 125300 | 3073745830 | 16640 | 16630 | 16640 | 16630 | 250 |
| 512 | 20231109 | 125200 | 3069585890 | 16630 | 16630 | 16630 | 16630 | 16 |
| 513 | 20231109 | 125100 | 3069319810 | 16630 | 16620 | 16640 | 16620 | 182 |
| 514 | 20231109 | 125000 | 3066294630 | 16620 | 16630 | 16630 | 16620 | 14 |
| 515 | 20231109 | 124900 | 3066061910 | 16620 | 16630 | 16630 | 16620 | 48 |
| 516 | 20231109 | 124800 | 3065263990 | 16630 | 16630 | 16650 | 16630 | 258 |
| 517 | 20231109 | 124700 | 3060969490 | 16630 | 16630 | 16630 | 16620 | 128 |
| 518 | 20231109 | 124600 | 3058840900 | 16630 | 16630 | 16630 | 16630 | 300 |
| 519 | 20231109 | 124500 | 3053851900 | 16630 | 16640 | 16650 | 16630 | 326 |
| 520 | 20231109 | 124400 | 3048426710 | 16640 | 16640 | 16640 | 16630 | 280 |
| 521 | 20231109 | 124300 | 3043768180 | 16630 | 16630 | 16630 | 16630 | 41 |
| 522 | 20231109 | 124200 | 3043086350 | 16630 | 16630 | 16630 | 16630 | 103 |
| 523 | 20231109 | 124100 | 3041373460 | 16630 | 16640 | 16640 | 16630 | 81 |
| 524 | 20231109 | 124000 | 3040026320 | 16650 | 16620 | 16660 | 16620 | 1320 |
| 525 | 20231109 | 123900 | 3018052250 | 16620 | 16630 | 16640 | 16620 | 152 |
| 526 | 20231109 | 123800 | 3015523980 | 16630 | 16620 | 16630 | 16620 | 358 |
| 527 | 20231109 | 123700 | 3009571350 | 16620 | 16620 | 16630 | 16620 | 364 |
| 528 | 20231109 | 123600 | 3003521620 | 16610 | 16610 | 16610 | 16610 | 149 |
| 529 | 20231109 | 123500 | 3001046730 | 16600 | 16610 | 16610 | 16600 | 215 |
| 530 | 20231109 | 123400 | 2997477060 | 16620 | 16610 | 16620 | 16610 | 40 |
| 531 | 20231109 | 123300 | 2996812330 | 16620 | 16600 | 16630 | 16600 | 200 |
| 532 | 20231109 | 123200 | 2993489560 | 16600 | 16610 | 16630 | 16600 | 302 |
| 533 | 20231109 | 123100 | 2988471750 | 16610 | 16590 | 16610 | 16590 | 220 |
| 534 | 20231109 | 123000 | 2984820190 | 16590 | 16590 | 16620 | 16580 | 202 |
| 535 | 20231109 | 122900 | 2981467460 | 16580 | 16580 | 16580 | 16580 | 112 |
| 536 | 20231109 | 122800 | 2979610500 | 16610 | 16570 | 16610 | 16560 | 43 |
| 537 | 20231109 | 122700 | 2978897920 | 16570 | 16560 | 16580 | 16560 | 244 |
| 538 | 20231109 | 122600 | 2974855820 | 16560 | 16560 | 16560 | 16560 | 50 |
| 539 | 20231109 | 122500 | 2974027820 | 16560 | 16550 | 16560 | 16540 | 301 |
| 540 | 20231109 | 122400 | 2969047180 | 16540 | 16580 | 16590 | 16540 | 288 |
| 541 | 20231109 | 122300 | 2964280140 | 16560 | 16540 | 16570 | 16540 | 109 |
| 542 | 20231109 | 122200 | 2962474570 | 16530 | 16550 | 16560 | 16530 | 667 |
| 543 | 20231109 | 122100 | 2951441760 | 16550 | 16540 | 16610 | 16530 | 291 |
| 544 | 20231109 | 122000 | 2946623220 | 16520 | 16530 | 16540 | 16520 | 1128 |
| 545 | 20231109 | 121900 | 2927982560 | 16530 | 16570 | 16570 | 16510 | 3490 |
| 546 | 20231109 | 121800 | 2870262960 | 16570 | 16580 | 16580 | 16560 | 1061 |
| 547 | 20231109 | 121700 | 2852686120 | 16580 | 16580 | 16580 | 16570 | 864 |
| 548 | 20231109 | 121600 | 2838363370 | 16580 | 16570 | 16590 | 16570 | 300 |
| 549 | 20231109 | 121500 | 2833390050 | 16580 | 16600 | 16600 | 16580 | 1375 |
| 550 | 20231109 | 121400 | 2810584210 | 16590 | 16610 | 16610 | 16590 | 2505 |
| 551 | 20231109 | 121300 | 2768990390 | 16620 | 16680 | 16680 | 16620 | 4040 |
| 552 | 20231109 | 121200 | 2701716310 | 16680 | 16700 | 16700 | 16680 | 370 |
| 553 | 20231109 | 121100 | 2695538410 | 16700 | 16680 | 16700 | 16680 | 74 |
| 554 | 20231109 | 121000 | 2694303970 | 16670 | 16690 | 16690 | 16670 | 15 |
| 555 | 20231109 | 120900 | 2694053800 | 16670 | 16680 | 16680 | 16670 | 233 |
| 556 | 20231109 | 120800 | 2690167990 | 16680 | 16680 | 16690 | 16680 | 91 |
| 557 | 20231109 | 120700 | 2688649900 | 16670 | 16670 | 16680 | 16670 | 535 |
| 558 | 20231109 | 120600 | 2679731340 | 16670 | 16690 | 16700 | 16670 | 272 |
| 559 | 20231109 | 120500 | 2675192650 | 16700 | 16670 | 16700 | 16660 | 465 |
| 560 | 20231109 | 120400 | 2667441190 | 16670 | 16670 | 16700 | 16660 | 1706 |
| 561 | 20231109 | 120300 | 2638998590 | 16670 | 16680 | 16690 | 16670 | 952 |
| 562 | 20231109 | 120200 | 2623120250 | 16690 | 16740 | 16740 | 16690 | 2440 |
| 563 | 20231109 | 120100 | 2582360990 | 16740 | 16750 | 16750 | 16730 | 109 |
| 564 | 20231109 | 120000 | 2580536540 | 16740 | 16740 | 16750 | 16740 | 177 |
| 565 | 20231109 | 115900 | 2577573550 | 16740 | 16750 | 16750 | 16740 | 2 |
| 566 | 20231109 | 115800 | 2577540060 | 16740 | 16740 | 16750 | 16740 | 61 |
| 567 | 20231109 | 115700 | 2576518910 | 16740 | 16750 | 16750 | 16740 | 154 |
| 568 | 20231109 | 115600 | 2573940190 | 16760 | 16750 | 16760 | 16750 | 23 |
| 569 | 20231109 | 115500 | 2573554870 | 16750 | 16730 | 16750 | 16730 | 103 |
| 570 | 20231109 | 115400 | 2571830100 | 16730 | 16730 | 16730 | 16730 | 249 |
| 571 | 20231109 | 115300 | 2567664330 | 16730 | 16740 | 16740 | 16730 | 193 |
| 572 | 20231109 | 115200 | 2564435180 | 16740 | 16730 | 16750 | 16730 | 275 |
| 573 | 20231109 | 115100 | 2559831280 | 16730 | 16730 | 16740 | 16730 | 103 |
| 574 | 20231109 | 115000 | 2558108000 | 16730 | 16730 | 16740 | 16730 | 216 |
| 575 | 20231109 | 114900 | 2554493370 | 16730 | 16730 | 16730 | 16730 | 6 |
| 576 | 20231109 | 114800 | 2554392990 | 16720 | 16720 | 16720 | 16720 | 475 |
| 577 | 20231109 | 114700 | 2546450990 | 16710 | 16710 | 16720 | 16710 | 169 |
| 578 | 20231109 | 114600 | 2543626470 | 16720 | 16710 | 16720 | 16710 | 215 |
| 579 | 20231109 | 114500 | 2540033320 | 16710 | 16710 | 16720 | 16710 | 141 |
| 580 | 20231109 | 114400 | 2537676910 | 16710 | 16710 | 16720 | 16710 | 106 |
| 581 | 20231109 | 114300 | 2535905630 | 16710 | 16720 | 16720 | 16710 | 110 |
| 582 | 20231109 | 114200 | 2534066500 | 16720 | 16730 | 16730 | 16720 | 115 |
| 583 | 20231109 | 114100 | 2532143590 | 16740 | 16730 | 16740 | 16730 | 72 |
| 584 | 20231109 | 114000 | 2530938990 | 16710 | 16710 | 16720 | 16710 | 337 |
| 585 | 20231109 | 113900 | 2525307650 | 16710 | 16710 | 16720 | 16710 | 112 |
| 586 | 20231109 | 113800 | 2523436120 | 16710 | 16710 | 16720 | 16710 | 271 |
| 587 | 20231109 | 113700 | 2518906690 | 16710 | 16710 | 16720 | 16710 | 16 |
| 588 | 20231109 | 113600 | 2518639270 | 16710 | 16720 | 16720 | 16710 | 97 |
| 589 | 20231109 | 113500 | 2517018180 | 16720 | 16730 | 16730 | 16700 | 674 |
| 590 | 20231109 | 113400 | 2505751700 | 16730 | 16710 | 16740 | 16710 | 87 |
| 591 | 20231109 | 113300 | 2504297250 | 16710 | 16730 | 16740 | 16710 | 101 |
| 592 | 20231109 | 113200 | 2502609000 | 16730 | 16700 | 16730 | 16700 | 243 |
| 593 | 20231109 | 113100 | 2498546280 | 16700 | 16700 | 16720 | 16700 | 159 |
| 594 | 20231109 | 113000 | 2495890860 | 16700 | 16710 | 16750 | 16700 | 98 |
| 595 | 20231109 | 112900 | 2494253850 | 16700 | 16690 | 16700 | 16690 | 74 |
| 596 | 20231109 | 112800 | 2493018570 | 16690 | 16680 | 16690 | 16680 | 150 |
| 597 | 20231109 | 112700 | 2490516320 | 16680 | 16690 | 16690 | 16680 | 89 |
| 598 | 20231109 | 112600 | 2489031770 | 16690 | 16690 | 16690 | 16690 | 95 |
| 599 | 20231109 | 112500 | 2487446220 | 16690 | 16690 | 16690 | 16670 | 2839 |
| 600 | 20231109 | 112400 | 2440083800 | 16690 | 16740 | 16740 | 16690 | 1293 |
| 601 | 20231109 | 112300 | 2418488260 | 16740 | 16710 | 16740 | 16710 | 241 |
| 602 | 20231109 | 112200 | 2414460830 | 16710 | 16710 | 16730 | 16710 | 354 |
| 603 | 20231109 | 112100 | 2408544130 | 16710 | 16710 | 16730 | 16710 | 100 |
| 604 | 20231109 | 112000 | 2406873090 | 16730 | 16720 | 16730 | 16710 | 95 |
| 605 | 20231109 | 111900 | 2405284690 | 16720 | 16730 | 16740 | 16720 | 658 |
| 606 | 20231109 | 111800 | 2394281210 | 16730 | 16770 | 16770 | 16730 | 587 |
| 607 | 20231109 | 111700 | 2384446560 | 16770 | 16760 | 16770 | 16760 | 53 |
| 608 | 20231109 | 111600 | 2383558000 | 16750 | 16740 | 16750 | 16740 | 108 |
| 609 | 20231109 | 111500 | 2381749410 | 16740 | 16740 | 16750 | 16740 | 190 |
| 610 | 20231109 | 111400 | 2378567290 | 16740 | 16750 | 16750 | 16740 | 482 |
| 611 | 20231109 | 111300 | 2370497870 | 16750 | 16760 | 16760 | 16750 | 335 |
| 612 | 20231109 | 111200 | 2364886340 | 16750 | 16770 | 16770 | 16750 | 112 |
| 613 | 20231109 | 111100 | 2363010030 | 16770 | 16750 | 16770 | 16750 | 341 |
| 614 | 20231109 | 111000 | 2357297360 | 16750 | 16750 | 16770 | 16740 | 157 |
| 615 | 20231109 | 110900 | 2354667270 | 16750 | 16760 | 16770 | 16750 | 466 |
| 616 | 20231109 | 110800 | 2346856720 | 16760 | 16750 | 16760 | 16740 | 19 |
| 617 | 20231109 | 110700 | 2346538380 | 16740 | 16740 | 16750 | 16740 | 42 |
| 618 | 20231109 | 110600 | 2345835290 | 16740 | 16740 | 16750 | 16740 | 253 |
| 619 | 20231109 | 110500 | 2341599070 | 16740 | 16730 | 16740 | 16720 | 116 |
| 620 | 20231109 | 110400 | 2339658260 | 16730 | 16730 | 16730 | 16720 | 286 |
| 621 | 20231109 | 110300 | 2334874330 | 16720 | 16730 | 16730 | 16720 | 168 |
| 622 | 20231109 | 110200 | 2332064370 | 16730 | 16720 | 16730 | 16710 | 17 |
| 623 | 20231109 | 110100 | 2331780240 | 16720 | 16710 | 16720 | 16700 | 1107 |
| 624 | 20231109 | 110000 | 2313291830 | 16700 | 16730 | 16730 | 16700 | 1585 |
| 625 | 20231109 | 105900 | 2286798020 | 16740 | 16760 | 16760 | 16740 | 1035 |
| 626 | 20231109 | 105800 | 2269463800 | 16750 | 16760 | 16770 | 16750 | 339 |
| 627 | 20231109 | 105700 | 2263782720 | 16770 | 16780 | 16780 | 16760 | 940 |
| 628 | 20231109 | 105600 | 2248022540 | 16790 | 16790 | 16790 | 16780 | 880 |
| 629 | 20231109 | 105500 | 2233254450 | 16790 | 16790 | 16790 | 16780 | 296 |
| 630 | 20231109 | 105400 | 2228285110 | 16790 | 16870 | 16870 | 16790 | 5053 |
| 631 | 20231109 | 105300 | 2143272610 | 16860 | 16870 | 16880 | 16860 | 211 |
| 632 | 20231109 | 105200 | 2139711290 | 16860 | 16850 | 16860 | 16850 | 306 |
| 633 | 20231109 | 105100 | 2134553460 | 16850 | 16830 | 16850 | 16830 | 772 |
| 634 | 20231109 | 105000 | 2121550130 | 16830 | 16820 | 16870 | 16820 | 398 |
| 635 | 20231109 | 104900 | 2114848100 | 16850 | 16800 | 16850 | 16780 | 575 |
| 636 | 20231109 | 104800 | 2105176350 | 16780 | 16780 | 16780 | 16780 | 330 |
| 637 | 20231109 | 104700 | 2099638950 | 16780 | 16800 | 16800 | 16770 | 412 |
| 638 | 20231109 | 104600 | 2092725410 | 16800 | 16750 | 16800 | 16750 | 245 |
| 639 | 20231109 | 104500 | 2088619470 | 16750 | 16740 | 16750 | 16740 | 229 |
| 640 | 20231109 | 104400 | 2084785070 | 16740 | 16790 | 16790 | 16730 | 1561 |
| 641 | 20231109 | 104300 | 2058627120 | 16790 | 16770 | 16790 | 16770 | 300 |
| 642 | 20231109 | 104200 | 2053594770 | 16770 | 16830 | 16830 | 16760 | 2609 |
| 643 | 20231109 | 104100 | 2009784440 | 16830 | 16820 | 16830 | 16820 | 150 |
| 644 | 20231109 | 104000 | 2007261070 | 16820 | 16820 | 16830 | 16820 | 485 |
| 645 | 20231109 | 103900 | 1999103350 | 16820 | 16830 | 16840 | 16820 | 122 |
| 646 | 20231109 | 103800 | 1997050120 | 16830 | 16830 | 16830 | 16830 | 76 |
| 647 | 20231109 | 103700 | 1995771040 | 16830 | 16830 | 16840 | 16820 | 254 |
| 648 | 20231109 | 103600 | 1991496160 | 16830 | 16830 | 16830 | 16830 | 193 |
| 649 | 20231109 | 103500 | 1988247970 | 16830 | 16830 | 16830 | 16820 | 152 |
| 650 | 20231109 | 103400 | 1985690650 | 16820 | 16790 | 16830 | 16790 | 455 |
| 651 | 20231109 | 103300 | 1978040310 | 16800 | 16790 | 16800 | 16790 | 205 |
| 652 | 20231109 | 103200 | 1974597830 | 16800 | 16840 | 16840 | 16790 | 339 |
| 653 | 20231109 | 103100 | 1968901300 | 16840 | 16870 | 16870 | 16840 | 396 |
| 654 | 20231109 | 103000 | 1962228870 | 16850 | 16900 | 16910 | 16850 | 3875 |
| 655 | 20231109 | 102900 | 1896754780 | 16910 | 16850 | 16920 | 16850 | 1154 |
| 656 | 20231109 | 102800 | 1877254360 | 16850 | 16860 | 16880 | 16840 | 475 |
| 657 | 20231109 | 102700 | 1869245340 | 16860 | 16800 | 16860 | 16780 | 615 |
| 658 | 20231109 | 102600 | 1858915280 | 16800 | 16770 | 16800 | 16770 | 161 |
| 659 | 20231109 | 102500 | 1856213980 | 16800 | 16780 | 16800 | 16760 | 630 |
| 660 | 20231109 | 102400 | 1845631490 | 16760 | 16760 | 16760 | 16760 | 109 |
| 661 | 20231109 | 102300 | 1843804650 | 16750 | 16820 | 16830 | 16750 | 400 |
| 662 | 20231109 | 102200 | 1837085700 | 16820 | 16730 | 16820 | 16710 | 2219 |
| 663 | 20231109 | 102100 | 1799889910 | 16710 | 16690 | 16710 | 16690 | 4351 |
| 664 | 20231109 | 102000 | 1727202670 | 16690 | 16660 | 16690 | 16660 | 611 |
| 665 | 20231109 | 101900 | 1717021230 | 16660 | 16690 | 16700 | 16660 | 2800 |
| 666 | 20231109 | 101800 | 1670305000 | 16690 | 16700 | 16700 | 16690 | 669 |
| 667 | 20231109 | 101700 | 1659137550 | 16690 | 16700 | 16710 | 16690 | 2712 |
| 668 | 20231109 | 101600 | 1613846110 | 16700 | 16700 | 16760 | 16700 | 5743 |
| 669 | 20231109 | 101500 | 1517889200 | 16690 | 16710 | 16710 | 16690 | 2513 |
| 670 | 20231109 | 101400 | 1475920980 | 16700 | 16680 | 16710 | 16680 | 877 |
| 671 | 20231109 | 101300 | 1461273500 | 16670 | 16700 | 16700 | 16670 | 1415 |
| 672 | 20231109 | 101200 | 1437664770 | 16690 | 16760 | 16760 | 16690 | 3424 |
| 673 | 20231109 | 101100 | 1380469750 | 16780 | 16790 | 16810 | 16780 | 353 |
| 674 | 20231109 | 101000 | 1374540460 | 16790 | 16710 | 16790 | 16710 | 1063 |
| 675 | 20231109 | 100900 | 1356715320 | 16710 | 16740 | 16740 | 16710 | 2783 |
| 676 | 20231109 | 100800 | 1310176130 | 16750 | 16770 | 16770 | 16740 | 1041 |
| 677 | 20231109 | 100700 | 1292730650 | 16790 | 16810 | 16810 | 16780 | 575 |
| 678 | 20231109 | 100600 | 1283071170 | 16810 | 16810 | 16850 | 16810 | 377 |
| 679 | 20231109 | 100500 | 1276728440 | 16810 | 16860 | 16860 | 16800 | 628 |
| 680 | 20231109 | 100400 | 1266155980 | 16860 | 16860 | 16860 | 16850 | 209 |
| 681 | 20231109 | 100300 | 1262632460 | 16860 | 16910 | 16910 | 16860 | 446 |
| 682 | 20231109 | 100200 | 1255101210 | 16920 | 16870 | 16960 | 16870 | 945 |
| 683 | 20231109 | 100100 | 1239106110 | 16860 | 16830 | 16880 | 16830 | 182 |
| 684 | 20231109 | 100000 | 1236037170 | 16830 | 16830 | 16880 | 16830 | 326 |
| 685 | 20231109 | 095900 | 1230550090 | 16760 | 16750 | 16770 | 16750 | 483 |
| 686 | 20231109 | 095800 | 1222458900 | 16750 | 16740 | 16750 | 16730 | 1066 |
| 687 | 20231109 | 095700 | 1204614790 | 16750 | 16800 | 16880 | 16750 | 456 |
| 688 | 20231109 | 095600 | 1196964420 | 16800 | 16770 | 16840 | 16770 | 2446 |
| 689 | 20231109 | 095500 | 1155922920 | 16770 | 16770 | 16770 | 16740 | 2127 |
| 690 | 20231109 | 095400 | 1120283690 | 16770 | 16810 | 16810 | 16770 | 1816 |
| 691 | 20231109 | 095300 | 1089781940 | 16810 | 16830 | 16830 | 16800 | 1564 |
| 692 | 20231109 | 095200 | 1063484360 | 16820 | 16820 | 16830 | 16820 | 162 |
| 693 | 20231109 | 095100 | 1060759480 | 16820 | 16840 | 16840 | 16820 | 2877 |
| 694 | 20231109 | 095000 | 1012323390 | 16840 | 16870 | 16870 | 16840 | 2535 |
| 695 | 20231109 | 094900 | 969604470 | 16860 | 16870 | 16870 | 16850 | 1361 |
| 696 | 20231109 | 094800 | 946656910 | 16870 | 16870 | 16880 | 16860 | 811 |
| 697 | 20231109 | 094700 | 932980710 | 16870 | 16920 | 16920 | 16870 | 2799 |
| 698 | 20231109 | 094600 | 885688480 | 16920 | 16940 | 16940 | 16910 | 1327 |
| 699 | 20231109 | 094500 | 863233310 | 16940 | 16930 | 16940 | 16930 | 181 |
| 700 | 20231109 | 094400 | 860167320 | 16980 | 16930 | 16990 | 16920 | 265 |
| 701 | 20231109 | 094300 | 855674350 | 16920 | 16960 | 17000 | 16920 | 2319 |
| 702 | 20231109 | 094200 | 816387340 | 16960 | 16960 | 16990 | 16950 | 127 |
| 703 | 20231109 | 094100 | 814233310 | 17000 | 16960 | 17000 | 16920 | 1074 |
| 704 | 20231109 | 094000 | 796002950 | 16960 | 16910 | 16960 | 16910 | 670 |
| 705 | 20231109 | 093900 | 784662110 | 16910 | 16960 | 16960 | 16910 | 1351 |
| 706 | 20231109 | 093800 | 761800380 | 16960 | 16940 | 16960 | 16920 | 588 |
| 707 | 20231109 | 093700 | 751845120 | 16940 | 16930 | 16980 | 16930 | 366 |
| 708 | 20231109 | 093600 | 745636840 | 16930 | 16930 | 16980 | 16920 | 1545 |
| 709 | 20231109 | 093500 | 719493780 | 16930 | 16980 | 16980 | 16930 | 393 |
| 710 | 20231109 | 093400 | 712835710 | 16980 | 17000 | 17000 | 16940 | 2071 |
| 711 | 20231109 | 093300 | 677702120 | 17000 | 17050 | 17050 | 17000 | 1734 |
| 712 | 20231109 | 093200 | 648180150 | 17060 | 17060 | 17060 | 17050 | 186 |
| 713 | 20231109 | 093100 | 645008290 | 17060 | 17090 | 17100 | 17060 | 962 |
| 714 | 20231109 | 093000 | 628582360 | 17090 | 17150 | 17150 | 17090 | 1868 |
| 715 | 20231109 | 092900 | 596618890 | 17150 | 17140 | 17150 | 17140 | 101 |
| 716 | 20231109 | 092800 | 594887710 | 17140 | 17200 | 17200 | 17120 | 1941 |
| 717 | 20231109 | 092700 | 561555620 | 17210 | 17210 | 17230 | 17210 | 368 |
| 718 | 20231109 | 092600 | 555221980 | 17210 | 17230 | 17230 | 17210 | 387 |
| 719 | 20231109 | 092500 | 548560540 | 17230 | 17260 | 17260 | 17230 | 585 |
| 720 | 20231109 | 092400 | 538476550 | 17260 | 17290 | 17290 | 17260 | 295 |
| 721 | 20231109 | 092300 | 533378790 | 17290 | 17240 | 17290 | 17240 | 161 |
| 722 | 20231109 | 092200 | 530602900 | 17290 | 17260 | 17300 | 17250 | 386 |
| 723 | 20231109 | 092100 | 523940020 | 17250 | 17240 | 17250 | 17210 | 371 |
| 724 | 20231109 | 092000 | 517546250 | 17200 | 17200 | 17200 | 17190 | 145 |
| 725 | 20231109 | 091900 | 515052750 | 17240 | 17180 | 17240 | 17180 | 641 |
| 726 | 20231109 | 091800 | 504011280 | 17180 | 17180 | 17240 | 17180 | 1080 |
| 727 | 20231109 | 091700 | 485398430 | 17160 | 17130 | 17240 | 17130 | 470 |
| 728 | 20231109 | 091600 | 477317340 | 17130 | 17040 | 17130 | 17040 | 1468 |
| 729 | 20231109 | 091500 | 452280090 | 17040 | 17050 | 17050 | 17010 | 473 |
| 730 | 20231109 | 091400 | 444223620 | 17040 | 16900 | 17040 | 16900 | 1385 |
| 731 | 20231109 | 091300 | 420688790 | 16900 | 16940 | 16960 | 16900 | 2626 |
| 732 | 20231109 | 091200 | 376273550 | 16940 | 17010 | 17010 | 16930 | 1365 |
| 733 | 20231109 | 091100 | 353142360 | 16950 | 17010 | 17010 | 16950 | 1073 |
| 734 | 20231109 | 091000 | 334933510 | 17020 | 17040 | 17040 | 17020 | 486 |
| 735 | 20231109 | 090900 | 326659310 | 17030 | 17140 | 17200 | 17030 | 1369 |
| 736 | 20231109 | 090800 | 303269150 | 17180 | 17200 | 17240 | 17180 | 730 |
| 737 | 20231109 | 090700 | 290714450 | 17190 | 17140 | 17240 | 17140 | 1544 |
| 738 | 20231109 | 090600 | 264172620 | 17140 | 17090 | 17140 | 17090 | 569 |
| 739 | 20231109 | 090500 | 254441310 | 17090 | 17040 | 17130 | 17020 | 1956 |
| 740 | 20231109 | 090400 | 221092120 | 17140 | 16920 | 17140 | 16880 | 1930 |
| 741 | 20231109 | 090300 | 188282510 | 16930 | 16890 | 16930 | 16840 | 2313 |
| 742 | 20231109 | 090200 | 149221240 | 16910 | 17140 | 17140 | 16890 | 4784 |
| 743 | 20231109 | 090100 | 67803420 | 17140 | 17140 | 17190 | 17130 | 1832 |
| 744 | 20231109 | 090000 | 36369690 | 17140 | 17180 | 17190 | 17110 | 2120 |