38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 205800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 3 | 20231109 | 205700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 4 | 20231109 | 205600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 5 | 20231109 | 205500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 6 | 20231109 | 205400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 7 | 20231109 | 205300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 8 | 20231109 | 205200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 9 | 20231109 | 205100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 10 | 20231109 | 205000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 11 | 20231109 | 204900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 12 | 20231109 | 204800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 13 | 20231109 | 204700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 14 | 20231109 | 204600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 15 | 20231109 | 204500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 16 | 20231109 | 204400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 17 | 20231109 | 204300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 18 | 20231109 | 204200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 19 | 20231109 | 204100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 20 | 20231109 | 204000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 21 | 20231109 | 203900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 22 | 20231109 | 203800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 23 | 20231109 | 203700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 24 | 20231109 | 203600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 25 | 20231109 | 203500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 26 | 20231109 | 203400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 27 | 20231109 | 203300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 28 | 20231109 | 203200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 29 | 20231109 | 203100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 30 | 20231109 | 203000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 31 | 20231109 | 202900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 32 | 20231109 | 202800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 33 | 20231109 | 202700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 34 | 20231109 | 202600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 35 | 20231109 | 202500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 36 | 20231109 | 202400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 37 | 20231109 | 202300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 38 | 20231109 | 202200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 39 | 20231109 | 202100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 40 | 20231109 | 202000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 41 | 20231109 | 201900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 42 | 20231109 | 201800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 43 | 20231109 | 201700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 44 | 20231109 | 201600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 45 | 20231109 | 201500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 46 | 20231109 | 201400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 47 | 20231109 | 201300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 48 | 20231109 | 201200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 49 | 20231109 | 201100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 50 | 20231109 | 201000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 51 | 20231109 | 200900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 52 | 20231109 | 200800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 53 | 20231109 | 200700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 54 | 20231109 | 200600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 55 | 20231109 | 200500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 56 | 20231109 | 200400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 57 | 20231109 | 200300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 58 | 20231109 | 200200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 59 | 20231109 | 200100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 60 | 20231109 | 200000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 61 | 20231109 | 195900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 62 | 20231109 | 195800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 63 | 20231109 | 195700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 64 | 20231109 | 195600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 65 | 20231109 | 195500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 66 | 20231109 | 195400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 67 | 20231109 | 195300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 68 | 20231109 | 195200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 69 | 20231109 | 195100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 70 | 20231109 | 195000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 71 | 20231109 | 194900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 72 | 20231109 | 194800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 73 | 20231109 | 194700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 74 | 20231109 | 194600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 75 | 20231109 | 194500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 76 | 20231109 | 194400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 77 | 20231109 | 194300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 78 | 20231109 | 194200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 79 | 20231109 | 194100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 80 | 20231109 | 194000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 81 | 20231109 | 193900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 82 | 20231109 | 193800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 83 | 20231109 | 193700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 84 | 20231109 | 193600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 85 | 20231109 | 193500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 86 | 20231109 | 193400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 87 | 20231109 | 193300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 88 | 20231109 | 193200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 89 | 20231109 | 193100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 90 | 20231109 | 193000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 91 | 20231109 | 192900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 92 | 20231109 | 192800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 93 | 20231109 | 192700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 94 | 20231109 | 192600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 95 | 20231109 | 192500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 96 | 20231109 | 192400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 97 | 20231109 | 192300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 98 | 20231109 | 192200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 99 | 20231109 | 192100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 100 | 20231109 | 192000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 101 | 20231109 | 191900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 102 | 20231109 | 191800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 103 | 20231109 | 191700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 104 | 20231109 | 191600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 105 | 20231109 | 191500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 106 | 20231109 | 191400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 107 | 20231109 | 191300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 108 | 20231109 | 191200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 109 | 20231109 | 191100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 110 | 20231109 | 191000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 111 | 20231109 | 190900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 112 | 20231109 | 190800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 113 | 20231109 | 190700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 114 | 20231109 | 190600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 115 | 20231109 | 190500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 116 | 20231109 | 190400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 117 | 20231109 | 190300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 118 | 20231109 | 190200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 119 | 20231109 | 190100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 120 | 20231109 | 190000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 121 | 20231109 | 185900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 122 | 20231109 | 185800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 123 | 20231109 | 185700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 124 | 20231109 | 185600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 125 | 20231109 | 185500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 126 | 20231109 | 185400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 127 | 20231109 | 185300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 128 | 20231109 | 185200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 129 | 20231109 | 185100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 130 | 20231109 | 185000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 131 | 20231109 | 184900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 132 | 20231109 | 184800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 133 | 20231109 | 184700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 134 | 20231109 | 184600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 135 | 20231109 | 184500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 136 | 20231109 | 184400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 137 | 20231109 | 184300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 138 | 20231109 | 184200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 139 | 20231109 | 184100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 140 | 20231109 | 184000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 141 | 20231109 | 183900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 142 | 20231109 | 183800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 143 | 20231109 | 183700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 144 | 20231109 | 183600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 145 | 20231109 | 183500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 146 | 20231109 | 183400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 147 | 20231109 | 183300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 148 | 20231109 | 183200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 149 | 20231109 | 183100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 150 | 20231109 | 183000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 151 | 20231109 | 182900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 152 | 20231109 | 182800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 153 | 20231109 | 182700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 154 | 20231109 | 182600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 155 | 20231109 | 182500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 156 | 20231109 | 182400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 157 | 20231109 | 182300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 158 | 20231109 | 182200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 159 | 20231109 | 182100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 160 | 20231109 | 182000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 161 | 20231109 | 181900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 162 | 20231109 | 181800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 163 | 20231109 | 181700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 164 | 20231109 | 181600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 165 | 20231109 | 181500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 166 | 20231109 | 181400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 167 | 20231109 | 181300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 168 | 20231109 | 181200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 169 | 20231109 | 181100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 170 | 20231109 | 181000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 171 | 20231109 | 180900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 172 | 20231109 | 180800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 173 | 20231109 | 180700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 174 | 20231109 | 180600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 175 | 20231109 | 180500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 176 | 20231109 | 180400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 177 | 20231109 | 180300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 178 | 20231109 | 180200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 179 | 20231109 | 180100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 180 | 20231109 | 180000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 181 | 20231109 | 175900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 182 | 20231109 | 175800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 183 | 20231109 | 175700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 184 | 20231109 | 175600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 185 | 20231109 | 175500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 186 | 20231109 | 175400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 187 | 20231109 | 175300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 188 | 20231109 | 175200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 189 | 20231109 | 175100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 190 | 20231109 | 175000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 191 | 20231109 | 174900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 192 | 20231109 | 174800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 193 | 20231109 | 174700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 194 | 20231109 | 174600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 195 | 20231109 | 174500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 196 | 20231109 | 174400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 197 | 20231109 | 174300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 198 | 20231109 | 174200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 199 | 20231109 | 174100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 200 | 20231109 | 174000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 201 | 20231109 | 173900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 202 | 20231109 | 173800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 203 | 20231109 | 173700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 204 | 20231109 | 173600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 205 | 20231109 | 173500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 206 | 20231109 | 173400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 207 | 20231109 | 173300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 208 | 20231109 | 173200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 209 | 20231109 | 173100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 210 | 20231109 | 173000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 211 | 20231109 | 172900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 212 | 20231109 | 172800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 213 | 20231109 | 172700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 214 | 20231109 | 172600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 215 | 20231109 | 172500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 216 | 20231109 | 172400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 217 | 20231109 | 172300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 218 | 20231109 | 172200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 219 | 20231109 | 172100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 220 | 20231109 | 172000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 221 | 20231109 | 171900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 222 | 20231109 | 171800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 223 | 20231109 | 171700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 224 | 20231109 | 171600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 225 | 20231109 | 171500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 226 | 20231109 | 171400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 227 | 20231109 | 171300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 228 | 20231109 | 171200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 229 | 20231109 | 171100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 230 | 20231109 | 171000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 231 | 20231109 | 170900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 232 | 20231109 | 170800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 233 | 20231109 | 170700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 234 | 20231109 | 170600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 235 | 20231109 | 170500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 236 | 20231109 | 170400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 237 | 20231109 | 170300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 238 | 20231109 | 170200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 239 | 20231109 | 170100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 240 | 20231109 | 170000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 241 | 20231109 | 165900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 242 | 20231109 | 165800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 243 | 20231109 | 165700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 244 | 20231109 | 165600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 245 | 20231109 | 165500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 246 | 20231109 | 165400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 247 | 20231109 | 165300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 248 | 20231109 | 165200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 249 | 20231109 | 165100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 250 | 20231109 | 165000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 251 | 20231109 | 164900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 252 | 20231109 | 164800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 253 | 20231109 | 164700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 254 | 20231109 | 164600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 255 | 20231109 | 164500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 256 | 20231109 | 164400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 257 | 20231109 | 164300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 258 | 20231109 | 164200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 259 | 20231109 | 164100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 260 | 20231109 | 164000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 261 | 20231109 | 163900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 262 | 20231109 | 163800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 263 | 20231109 | 163700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 264 | 20231109 | 163600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 265 | 20231109 | 163500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 266 | 20231109 | 163400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 267 | 20231109 | 163300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 268 | 20231109 | 163200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 269 | 20231109 | 163100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 270 | 20231109 | 163000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 271 | 20231109 | 162900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 272 | 20231109 | 162800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 273 | 20231109 | 162700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 274 | 20231109 | 162600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 275 | 20231109 | 162500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 276 | 20231109 | 162400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 277 | 20231109 | 162300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 278 | 20231109 | 162200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 279 | 20231109 | 162100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 280 | 20231109 | 162000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 281 | 20231109 | 161900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 282 | 20231109 | 161800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 283 | 20231109 | 161700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 284 | 20231109 | 161600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 285 | 20231109 | 161500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 286 | 20231109 | 161400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 287 | 20231109 | 161300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 288 | 20231109 | 161200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 289 | 20231109 | 161100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 290 | 20231109 | 161000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 291 | 20231109 | 160900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 292 | 20231109 | 160800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 293 | 20231109 | 160700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 294 | 20231109 | 160600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 295 | 20231109 | 160500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 296 | 20231109 | 160400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 297 | 20231109 | 160300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 298 | 20231109 | 160200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 299 | 20231109 | 160100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 300 | 20231109 | 160000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 301 | 20231109 | 155900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 302 | 20231109 | 155800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 303 | 20231109 | 155700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 304 | 20231109 | 155600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 305 | 20231109 | 155500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 306 | 20231109 | 155400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 307 | 20231109 | 155300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 308 | 20231109 | 155200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 309 | 20231109 | 155100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 310 | 20231109 | 155000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 311 | 20231109 | 154900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 312 | 20231109 | 154800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 313 | 20231109 | 154700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 314 | 20231109 | 154600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 315 | 20231109 | 154500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 316 | 20231109 | 154400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 317 | 20231109 | 154300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 318 | 20231109 | 154200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 319 | 20231109 | 154100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 320 | 20231109 | 154000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 321 | 20231109 | 153900 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 322 | 20231109 | 153800 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 323 | 20231109 | 153700 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 324 | 20231109 | 153600 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 325 | 20231109 | 153500 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 326 | 20231109 | 153400 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 327 | 20231109 | 153300 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 328 | 20231109 | 153200 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 329 | 20231109 | 153100 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 330 | 20231109 | 153000 | 5630735430 | 12920 | 12920 | 12920 | 12920 | 7712 |
| 331 | 20231109 | 152900 | 5531096390 | 13110 | 13110 | 13110 | 13110 | 0 |
| 332 | 20231109 | 152800 | 5531096390 | 13110 | 13110 | 13110 | 13110 | 0 |
| 333 | 20231109 | 152700 | 5531096390 | 13110 | 13110 | 13110 | 13110 | 0 |
| 334 | 20231109 | 152600 | 5531096390 | 13110 | 13110 | 13110 | 13110 | 0 |
| 335 | 20231109 | 152500 | 5531096390 | 13110 | 13110 | 13110 | 13110 | 0 |
| 336 | 20231109 | 152400 | 5531096390 | 13110 | 13110 | 13110 | 13110 | 0 |
| 337 | 20231109 | 152300 | 5531096390 | 13110 | 13110 | 13110 | 13110 | 0 |
| 338 | 20231109 | 152200 | 5531096390 | 13110 | 13110 | 13110 | 13110 | 0 |
| 339 | 20231109 | 152100 | 5531096390 | 13110 | 13110 | 13110 | 13110 | 0 |
| 340 | 20231109 | 152000 | 5531096390 | 13110 | 13110 | 13110 | 13110 | 0 |
| 341 | 20231109 | 151900 | 5531096390 | 13110 | 13230 | 13240 | 13110 | 2703 |
| 342 | 20231109 | 151800 | 5495505730 | 13240 | 13260 | 13260 | 13210 | 403 |
| 343 | 20231109 | 151700 | 5490177920 | 13260 | 13170 | 13280 | 13160 | 1477 |
| 344 | 20231109 | 151600 | 5470700020 | 13170 | 13170 | 13170 | 13150 | 413 |
| 345 | 20231109 | 151500 | 5465268890 | 13170 | 13130 | 13170 | 13110 | 1668 |
| 346 | 20231109 | 151400 | 5443338570 | 13130 | 13100 | 13130 | 13100 | 1138 |
| 347 | 20231109 | 151300 | 5428409330 | 13100 | 13060 | 13100 | 13060 | 2844 |
| 348 | 20231109 | 151200 | 5391231430 | 13070 | 13060 | 13070 | 13060 | 1519 |
| 349 | 20231109 | 151100 | 5371392030 | 13060 | 13020 | 13060 | 13020 | 334 |
| 350 | 20231109 | 151000 | 5367033330 | 13020 | 13060 | 13060 | 13020 | 384 |
| 351 | 20231109 | 150900 | 5362032650 | 13070 | 13080 | 13080 | 13020 | 694 |
| 352 | 20231109 | 150800 | 5352971440 | 13080 | 12960 | 13090 | 12960 | 2017 |
| 353 | 20231109 | 150700 | 5326601010 | 12940 | 13090 | 13090 | 12940 | 3228 |
| 354 | 20231109 | 150600 | 5284559790 | 13090 | 13080 | 13100 | 13080 | 687 |
| 355 | 20231109 | 150500 | 5275566100 | 13090 | 13120 | 13120 | 13070 | 935 |
| 356 | 20231109 | 150400 | 5263331410 | 13120 | 13100 | 13140 | 13080 | 651 |
| 357 | 20231109 | 150300 | 5254807250 | 13100 | 13170 | 13170 | 13090 | 2202 |
| 358 | 20231109 | 150200 | 5225926990 | 13180 | 13180 | 13180 | 13170 | 120 |
| 359 | 20231109 | 150100 | 5224346040 | 13170 | 13170 | 13180 | 13160 | 259 |
| 360 | 20231109 | 150000 | 5220936640 | 13170 | 13180 | 13200 | 13170 | 981 |
| 361 | 20231109 | 145900 | 5208016000 | 13170 | 13230 | 13230 | 13170 | 326 |
| 362 | 20231109 | 145800 | 5203715450 | 13230 | 13220 | 13230 | 13220 | 84 |
| 363 | 20231109 | 145700 | 5202604580 | 13230 | 13210 | 13240 | 13190 | 215 |
| 364 | 20231109 | 145600 | 5199761380 | 13180 | 13140 | 13250 | 13140 | 606 |
| 365 | 20231109 | 145500 | 5191760730 | 13120 | 13190 | 13190 | 13120 | 421 |
| 366 | 20231109 | 145400 | 5186223550 | 13190 | 13170 | 13210 | 13110 | 1501 |
| 367 | 20231109 | 145300 | 5166461900 | 13170 | 13160 | 13200 | 13100 | 2187 |
| 368 | 20231109 | 145200 | 5137708960 | 13160 | 13240 | 13240 | 13130 | 1235 |
| 369 | 20231109 | 145100 | 5121428840 | 13250 | 13340 | 13340 | 13250 | 4292 |
| 370 | 20231109 | 145000 | 5064364740 | 13330 | 13400 | 13400 | 13330 | 879 |
| 371 | 20231109 | 144900 | 5052622540 | 13410 | 13430 | 13430 | 13410 | 14 |
| 372 | 20231109 | 144800 | 5052434610 | 13460 | 13420 | 13460 | 13420 | 456 |
| 373 | 20231109 | 144700 | 5046307800 | 13420 | 13360 | 13420 | 13360 | 139 |
| 374 | 20231109 | 144600 | 5044447360 | 13380 | 13360 | 13380 | 13360 | 422 |
| 375 | 20231109 | 144500 | 5038804880 | 13360 | 13350 | 13410 | 13350 | 1238 |
| 376 | 20231109 | 144400 | 5022263530 | 13360 | 13400 | 13400 | 13330 | 1150 |
| 377 | 20231109 | 144300 | 5006915740 | 13400 | 13410 | 13410 | 13330 | 5195 |
| 378 | 20231109 | 144200 | 4937624030 | 13410 | 13580 | 13580 | 13410 | 5337 |
| 379 | 20231109 | 144100 | 4865645420 | 13580 | 13600 | 13600 | 13520 | 612 |
| 380 | 20231109 | 144000 | 4857362220 | 13600 | 13620 | 13620 | 13550 | 166 |
| 381 | 20231109 | 143900 | 4855109720 | 13650 | 13610 | 13700 | 13610 | 25 |
| 382 | 20231109 | 143800 | 4854768820 | 13610 | 13610 | 13700 | 13610 | 149 |
| 383 | 20231109 | 143700 | 4852739370 | 13610 | 13540 | 13610 | 13540 | 129 |
| 384 | 20231109 | 143600 | 4850987460 | 13580 | 13510 | 13580 | 13500 | 2151 |
| 385 | 20231109 | 143500 | 4821923940 | 13510 | 13550 | 13550 | 13510 | 649 |
| 386 | 20231109 | 143400 | 4813147500 | 13580 | 13530 | 13580 | 13530 | 1221 |
| 387 | 20231109 | 143300 | 4796627220 | 13530 | 13600 | 13600 | 13530 | 1652 |
| 388 | 20231109 | 143200 | 4774218680 | 13600 | 13660 | 13660 | 13600 | 788 |
| 389 | 20231109 | 143100 | 4763475390 | 13660 | 13650 | 13660 | 13640 | 132 |
| 390 | 20231109 | 143000 | 4761673330 | 13700 | 13650 | 13700 | 13640 | 1005 |
| 391 | 20231109 | 142900 | 4747931700 | 13690 | 13690 | 13690 | 13650 | 353 |
| 392 | 20231109 | 142800 | 4743108310 | 13690 | 13670 | 13700 | 13670 | 329 |
| 393 | 20231109 | 142700 | 4738605330 | 13670 | 13680 | 13680 | 13670 | 33 |
| 394 | 20231109 | 142600 | 4738154160 | 13680 | 13670 | 13680 | 13670 | 50 |
| 395 | 20231109 | 142500 | 4737470320 | 13680 | 13610 | 13680 | 13610 | 65 |
| 396 | 20231109 | 142400 | 4736584750 | 13610 | 13640 | 13640 | 13610 | 24 |
| 397 | 20231109 | 142300 | 4736257750 | 13650 | 13620 | 13680 | 13620 | 2289 |
| 398 | 20231109 | 142200 | 4705005510 | 13670 | 13640 | 13670 | 13620 | 479 |
| 399 | 20231109 | 142100 | 4698478400 | 13640 | 13620 | 13660 | 13620 | 106 |
| 400 | 20231109 | 142000 | 4697034110 | 13610 | 13580 | 13610 | 13550 | 453 |
| 401 | 20231109 | 141900 | 4690881630 | 13540 | 13520 | 13540 | 13520 | 116 |
| 402 | 20231109 | 141800 | 4689311720 | 13510 | 13620 | 13620 | 13510 | 2908 |
| 403 | 20231109 | 141700 | 4649842970 | 13660 | 13640 | 13660 | 13610 | 1912 |
| 404 | 20231109 | 141600 | 4623781690 | 13660 | 13640 | 13660 | 13630 | 361 |
| 405 | 20231109 | 141500 | 4618859310 | 13650 | 13650 | 13690 | 13630 | 1493 |
| 406 | 20231109 | 141400 | 4598489980 | 13660 | 13720 | 13720 | 13660 | 765 |
| 407 | 20231109 | 141300 | 4588008410 | 13720 | 13790 | 13790 | 13720 | 231 |
| 408 | 20231109 | 141200 | 4584833820 | 13790 | 13710 | 13790 | 13700 | 1080 |
| 409 | 20231109 | 141100 | 4570018680 | 13710 | 13830 | 13840 | 13710 | 673 |
| 410 | 20231109 | 141000 | 4560755970 | 13830 | 13920 | 13920 | 13770 | 761 |
| 411 | 20231109 | 140900 | 4550253240 | 13920 | 13930 | 13970 | 13770 | 1735 |
| 412 | 20231109 | 140800 | 4526279120 | 13940 | 13920 | 14000 | 13850 | 654 |
| 413 | 20231109 | 140700 | 4517191220 | 13920 | 13980 | 13990 | 13900 | 480 |
| 414 | 20231109 | 140600 | 4510510330 | 14000 | 14040 | 14050 | 13830 | 619 |
| 415 | 20231109 | 140500 | 4501902450 | 14050 | 13890 | 14060 | 13830 | 1947 |
| 416 | 20231109 | 140400 | 4474879360 | 13890 | 13930 | 13980 | 13830 | 4203 |
| 417 | 20231109 | 140300 | 4416442020 | 13930 | 14030 | 14120 | 13890 | 5544 |
| 418 | 20231109 | 140200 | 4339182410 | 14010 | 13960 | 14160 | 13900 | 2861 |
| 419 | 20231109 | 140100 | 4299036630 | 13960 | 14000 | 14090 | 13910 | 7698 |
| 420 | 20231109 | 140000 | 4191285390 | 14000 | 14140 | 14170 | 13970 | 6842 |
| 421 | 20231109 | 135900 | 4095401120 | 14140 | 14100 | 14270 | 13980 | 15746 |
| 422 | 20231109 | 135800 | 3873387870 | 14180 | 14060 | 14290 | 13970 | 10707 |
| 423 | 20231109 | 135700 | 3722715200 | 14060 | 14100 | 14290 | 13980 | 6861 |
| 424 | 20231109 | 135600 | 3626121300 | 14100 | 14100 | 14420 | 14020 | 8289 |
| 425 | 20231109 | 135500 | 3508409270 | 14100 | 14090 | 14200 | 14000 | 15908 |
| 426 | 20231109 | 135400 | 3284154620 | 14080 | 14310 | 14540 | 14070 | 16369 |
| 427 | 20231109 | 135300 | 3050848460 | 14410 | 13830 | 14510 | 13760 | 17031 |
| 428 | 20231109 | 135200 | 2810528820 | 14180 | 13470 | 14180 | 13470 | 4756 |
| 429 | 20231109 | 135100 | 2745255550 | 13470 | 13490 | 13570 | 13470 | 1230 |
| 430 | 20231109 | 135000 | 2728663650 | 13460 | 13630 | 13680 | 13460 | 3013 |
| 431 | 20231109 | 134900 | 2687810930 | 13630 | 13720 | 13720 | 13630 | 740 |
| 432 | 20231109 | 134800 | 2677707620 | 13720 | 13670 | 13720 | 13650 | 524 |
| 433 | 20231109 | 134700 | 2670529720 | 13700 | 13700 | 13700 | 13630 | 1027 |
| 434 | 20231109 | 134600 | 2656510060 | 13700 | 13740 | 13740 | 13700 | 1841 |
| 435 | 20231109 | 134500 | 2631254360 | 13730 | 13770 | 13770 | 13720 | 1331 |
| 436 | 20231109 | 134400 | 2612962560 | 13770 | 13750 | 13770 | 13750 | 566 |
| 437 | 20231109 | 134300 | 2605178840 | 13710 | 13710 | 13710 | 13710 | 0 |
| 438 | 20231109 | 134200 | 2605178840 | 13710 | 13740 | 13740 | 13710 | 1834 |
| 439 | 20231109 | 134100 | 2580017510 | 13740 | 13750 | 13750 | 13740 | 293 |
| 440 | 20231109 | 134000 | 2575991450 | 13740 | 13760 | 13770 | 13740 | 1047 |
| 441 | 20231109 | 133900 | 2561593460 | 13800 | 13760 | 13800 | 13760 | 417 |
| 442 | 20231109 | 133800 | 2555854270 | 13770 | 13800 | 13800 | 13770 | 750 |
| 443 | 20231109 | 133700 | 2545526680 | 13800 | 13770 | 13810 | 13770 | 222 |
| 444 | 20231109 | 133600 | 2542464110 | 13770 | 13780 | 13780 | 13770 | 139 |
| 445 | 20231109 | 133500 | 2540550070 | 13810 | 13780 | 13810 | 13770 | 1035 |
| 446 | 20231109 | 133400 | 2526280660 | 13800 | 13770 | 13810 | 13770 | 151 |
| 447 | 20231109 | 133300 | 2524196220 | 13780 | 13790 | 13790 | 13780 | 316 |
| 448 | 20231109 | 133200 | 2519841460 | 13810 | 13790 | 13810 | 13790 | 2 |
| 449 | 20231109 | 133100 | 2519813860 | 13780 | 13780 | 13780 | 13780 | 62 |
| 450 | 20231109 | 133000 | 2518959500 | 13770 | 13770 | 13770 | 13770 | 200 |
| 451 | 20231109 | 132900 | 2516205500 | 13760 | 13760 | 13760 | 13760 | 43 |
| 452 | 20231109 | 132800 | 2515613820 | 13760 | 13760 | 13760 | 13760 | 200 |
| 453 | 20231109 | 132700 | 2512861820 | 13750 | 13760 | 13770 | 13750 | 9 |
| 454 | 20231109 | 132600 | 2512738010 | 13750 | 13750 | 13760 | 13740 | 267 |
| 455 | 20231109 | 132500 | 2509066710 | 13750 | 13780 | 13780 | 13750 | 1490 |
| 456 | 20231109 | 132400 | 2488557260 | 13770 | 13770 | 13770 | 13770 | 2 |
| 457 | 20231109 | 132300 | 2488529720 | 13760 | 13770 | 13770 | 13760 | 11 |
| 458 | 20231109 | 132200 | 2488378260 | 13770 | 13750 | 13780 | 13750 | 779 |
| 459 | 20231109 | 132100 | 2477655050 | 13750 | 13760 | 13760 | 13750 | 528 |
| 460 | 20231109 | 132000 | 2470390190 | 13760 | 13780 | 13780 | 13760 | 2684 |
| 461 | 20231109 | 131900 | 2433446520 | 13770 | 13770 | 13780 | 13750 | 1645 |
| 462 | 20231109 | 131800 | 2410807740 | 13770 | 13790 | 13790 | 13770 | 626 |
| 463 | 20231109 | 131700 | 2402181920 | 13780 | 13810 | 13810 | 13780 | 1533 |
| 464 | 20231109 | 131600 | 2381043550 | 13810 | 13860 | 13860 | 13810 | 368 |
| 465 | 20231109 | 131500 | 2375958020 | 13830 | 13830 | 13830 | 13830 | 200 |
| 466 | 20231109 | 131400 | 2373192020 | 13830 | 13870 | 13870 | 13830 | 22 |
| 467 | 20231109 | 131300 | 2372887040 | 13820 | 13840 | 13840 | 13820 | 522 |
| 468 | 20231109 | 131200 | 2365669630 | 13870 | 13830 | 13870 | 13830 | 38 |
| 469 | 20231109 | 131100 | 2365144000 | 13850 | 13870 | 13870 | 13850 | 9 |
| 470 | 20231109 | 131000 | 2365019330 | 13870 | 13880 | 13880 | 13870 | 576 |
| 471 | 20231109 | 130900 | 2357029900 | 13880 | 13810 | 13880 | 13810 | 151 |
| 472 | 20231109 | 130800 | 2354940960 | 13810 | 13830 | 13830 | 13810 | 51 |
| 473 | 20231109 | 130700 | 2354236620 | 13800 | 13830 | 13830 | 13800 | 305 |
| 474 | 20231109 | 130600 | 2350027470 | 13830 | 13820 | 13830 | 13780 | 1537 |
| 475 | 20231109 | 130500 | 2328796530 | 13800 | 13820 | 13820 | 13800 | 864 |
| 476 | 20231109 | 130400 | 2316867340 | 13830 | 13890 | 13890 | 13830 | 305 |
| 477 | 20231109 | 130300 | 2312648100 | 13840 | 13850 | 13850 | 13840 | 570 |
| 478 | 20231109 | 130200 | 2304757750 | 13850 | 13840 | 13890 | 13840 | 351 |
| 479 | 20231109 | 130100 | 2299897730 | 13850 | 13860 | 13860 | 13840 | 520 |
| 480 | 20231109 | 130000 | 2292695530 | 13860 | 13860 | 13860 | 13860 | 400 |
| 481 | 20231109 | 125900 | 2287151530 | 13860 | 13870 | 13870 | 13860 | 138 |
| 482 | 20231109 | 125800 | 2285238150 | 13910 | 13910 | 13910 | 13910 | 2 |
| 483 | 20231109 | 125700 | 2285210330 | 13930 | 13930 | 13930 | 13930 | 1 |
| 484 | 20231109 | 125600 | 2285196400 | 13850 | 13850 | 13850 | 13850 | 178 |
| 485 | 20231109 | 125500 | 2282731100 | 13870 | 13910 | 13910 | 13870 | 558 |
| 486 | 20231109 | 125400 | 2274980630 | 13940 | 13940 | 13940 | 13940 | 50 |
| 487 | 20231109 | 125300 | 2274283630 | 13950 | 13910 | 13950 | 13910 | 229 |
| 488 | 20231109 | 125200 | 2271098200 | 13910 | 13910 | 13910 | 13910 | 3 |
| 489 | 20231109 | 125100 | 2271056470 | 13950 | 13950 | 13950 | 13950 | 1 |
| 490 | 20231109 | 125000 | 2271042520 | 13960 | 13960 | 13960 | 13960 | 0 |
| 491 | 20231109 | 124900 | 2271042520 | 13960 | 13950 | 13960 | 13950 | 354 |
| 492 | 20231109 | 124800 | 2266103320 | 13960 | 13950 | 13960 | 13950 | 250 |
| 493 | 20231109 | 124700 | 2262615800 | 13910 | 13890 | 13910 | 13890 | 192 |
| 494 | 20231109 | 124600 | 2259945980 | 13890 | 13870 | 13890 | 13850 | 79 |
| 495 | 20231109 | 124500 | 2258850590 | 13870 | 13860 | 13870 | 13840 | 346 |
| 496 | 20231109 | 124400 | 2254055820 | 13860 | 13850 | 13860 | 13840 | 262 |
| 497 | 20231109 | 124300 | 2250426520 | 13860 | 13820 | 13860 | 13820 | 72 |
| 498 | 20231109 | 124200 | 2249430970 | 13860 | 13860 | 13860 | 13810 | 430 |
| 499 | 20231109 | 124100 | 2243478310 | 13860 | 13810 | 13870 | 13810 | 216 |
| 500 | 20231109 | 124000 | 2240493180 | 13800 | 13820 | 13820 | 13780 | 876 |
| 501 | 20231109 | 123900 | 2228408340 | 13800 | 13850 | 13850 | 13800 | 2526 |
| 502 | 20231109 | 123800 | 2193522300 | 13830 | 13900 | 13900 | 13830 | 1315 |
| 503 | 20231109 | 123700 | 2175278870 | 13900 | 13910 | 13910 | 13900 | 172 |
| 504 | 20231109 | 123600 | 2172887230 | 13910 | 13950 | 13950 | 13910 | 563 |
| 505 | 20231109 | 123500 | 2165050460 | 13950 | 13950 | 13950 | 13950 | 1 |
| 506 | 20231109 | 123400 | 2165036510 | 13950 | 13990 | 13990 | 13950 | 12 |
| 507 | 20231109 | 123300 | 2164868790 | 14000 | 13990 | 14000 | 13990 | 13 |
| 508 | 20231109 | 123200 | 2164686910 | 13990 | 13990 | 13990 | 13990 | 1 |
| 509 | 20231109 | 123100 | 2164672920 | 13930 | 13980 | 13980 | 13930 | 409 |
| 510 | 20231109 | 123000 | 2158972290 | 13990 | 13990 | 13990 | 13980 | 57 |
| 511 | 20231109 | 122900 | 2158175040 | 13980 | 13980 | 13980 | 13980 | 150 |
| 512 | 20231109 | 122800 | 2156078040 | 13980 | 13980 | 13980 | 13980 | 0 |
| 513 | 20231109 | 122700 | 2156078040 | 13980 | 13980 | 13980 | 13980 | 0 |
| 514 | 20231109 | 122600 | 2156078040 | 13980 | 13980 | 13980 | 13980 | 0 |
| 515 | 20231109 | 122500 | 2156078040 | 13980 | 13940 | 13980 | 13930 | 424 |
| 516 | 20231109 | 122400 | 2150170830 | 13940 | 13960 | 13960 | 13940 | 178 |
| 517 | 20231109 | 122300 | 2147687250 | 13960 | 13960 | 13960 | 13960 | 59 |
| 518 | 20231109 | 122200 | 2146863610 | 13960 | 13960 | 13960 | 13960 | 0 |
| 519 | 20231109 | 122100 | 2146863610 | 13960 | 13940 | 13980 | 13940 | 45 |
| 520 | 20231109 | 122000 | 2146235760 | 13950 | 13950 | 13960 | 13950 | 433 |
| 521 | 20231109 | 121900 | 2140194370 | 13960 | 13970 | 14000 | 13960 | 35 |
| 522 | 20231109 | 121800 | 2139704510 | 14000 | 13990 | 14000 | 13990 | 36 |
| 523 | 20231109 | 121700 | 2139200780 | 14010 | 14010 | 14010 | 14010 | 0 |
| 524 | 20231109 | 121600 | 2139200780 | 14010 | 13920 | 14010 | 13910 | 1039 |
| 525 | 20231109 | 121500 | 2124657550 | 13920 | 13910 | 14020 | 13910 | 238 |
| 526 | 20231109 | 121400 | 2121342670 | 13990 | 13960 | 13990 | 13960 | 102 |
| 527 | 20231109 | 121300 | 2119917050 | 13970 | 13920 | 13970 | 13900 | 676 |
| 528 | 20231109 | 121200 | 2110513330 | 13980 | 13920 | 13980 | 13920 | 24 |
| 529 | 20231109 | 121100 | 2110179190 | 13920 | 13970 | 13970 | 13920 | 2833 |
| 530 | 20231109 | 121000 | 2070697900 | 13970 | 13980 | 13980 | 13970 | 38 |
| 531 | 20231109 | 120900 | 2070166680 | 13980 | 13950 | 13980 | 13940 | 102 |
| 532 | 20231109 | 120800 | 2068744750 | 13950 | 13950 | 13950 | 13950 | 26 |
| 533 | 20231109 | 120700 | 2068382050 | 13950 | 13950 | 13950 | 13950 | 0 |
| 534 | 20231109 | 120600 | 2068382050 | 13950 | 13950 | 13950 | 13950 | 5 |
| 535 | 20231109 | 120500 | 2068312300 | 13950 | 13960 | 13960 | 13950 | 38 |
| 536 | 20231109 | 120400 | 2067781850 | 13910 | 13930 | 13930 | 13910 | 527 |
| 537 | 20231109 | 120300 | 2060447310 | 13930 | 13950 | 13950 | 13930 | 720 |
| 538 | 20231109 | 120200 | 2050412520 | 13990 | 13980 | 13990 | 13940 | 118 |
| 539 | 20231109 | 120100 | 2048766070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 540 | 20231109 | 120000 | 2048766070 | 13950 | 13960 | 13960 | 13950 | 265 |
| 541 | 20231109 | 115900 | 2045068860 | 13960 | 13990 | 13990 | 13960 | 242 |
| 542 | 20231109 | 115800 | 2041686210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 543 | 20231109 | 115700 | 2041686210 | 14000 | 14000 | 14000 | 14000 | 302 |
| 544 | 20231109 | 115600 | 2037458210 | 14010 | 14020 | 14030 | 14010 | 45 |
| 545 | 20231109 | 115500 | 2036827510 | 14000 | 14000 | 14000 | 14000 | 187 |
| 546 | 20231109 | 115400 | 2034209510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 547 | 20231109 | 115300 | 2034209510 | 14000 | 14000 | 14000 | 14000 | 69 |
| 548 | 20231109 | 115200 | 2033243510 | 13990 | 14000 | 14000 | 13990 | 667 |
| 549 | 20231109 | 115100 | 2023906680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 550 | 20231109 | 115000 | 2023906680 | 14000 | 14000 | 14000 | 14000 | 0 |
| 551 | 20231109 | 114900 | 2023906680 | 14000 | 14030 | 14050 | 14000 | 301 |
| 552 | 20231109 | 114800 | 2019681720 | 14030 | 14000 | 14040 | 14000 | 163 |
| 553 | 20231109 | 114700 | 2017394950 | 14000 | 14000 | 14000 | 14000 | 340 |
| 554 | 20231109 | 114600 | 2012634950 | 14000 | 14000 | 14020 | 14000 | 694 |
| 555 | 20231109 | 114500 | 2002918910 | 14000 | 14000 | 14020 | 13990 | 1088 |
| 556 | 20231109 | 114400 | 1987686830 | 14000 | 14000 | 14000 | 13990 | 227 |
| 557 | 20231109 | 114300 | 1984509330 | 14000 | 14000 | 14000 | 14000 | 2 |
| 558 | 20231109 | 114200 | 1984481330 | 13990 | 14000 | 14000 | 13990 | 34 |
| 559 | 20231109 | 114100 | 1984005470 | 14000 | 14000 | 14010 | 14000 | 48 |
| 560 | 20231109 | 114000 | 1983333320 | 14010 | 14000 | 14010 | 14000 | 276 |
| 561 | 20231109 | 113900 | 1979466570 | 14000 | 14020 | 14020 | 13990 | 579 |
| 562 | 20231109 | 113800 | 1971359050 | 14020 | 14030 | 14030 | 14010 | 228 |
| 563 | 20231109 | 113700 | 1968162530 | 14020 | 14030 | 14030 | 14000 | 111 |
| 564 | 20231109 | 113600 | 1966606540 | 14030 | 13990 | 14040 | 13990 | 1075 |
| 565 | 20231109 | 113500 | 1951527100 | 13990 | 13970 | 13990 | 13970 | 330 |
| 566 | 20231109 | 113400 | 1946914780 | 13930 | 13930 | 13930 | 13930 | 124 |
| 567 | 20231109 | 113300 | 1945187460 | 13940 | 13920 | 13970 | 13910 | 409 |
| 568 | 20231109 | 113200 | 1939486630 | 13910 | 13950 | 13970 | 13910 | 1959 |
| 569 | 20231109 | 113100 | 1912196740 | 13950 | 13940 | 13950 | 13940 | 2 |
| 570 | 20231109 | 113000 | 1912168850 | 13930 | 13950 | 13950 | 13930 | 166 |
| 571 | 20231109 | 112900 | 1909854250 | 13980 | 13940 | 13980 | 13940 | 90 |
| 572 | 20231109 | 112800 | 1908598620 | 13950 | 13940 | 13960 | 13930 | 133 |
| 573 | 20231109 | 112700 | 1906743520 | 13960 | 13950 | 13960 | 13930 | 303 |
| 574 | 20231109 | 112600 | 1902516640 | 13950 | 13950 | 13950 | 13900 | 276 |
| 575 | 20231109 | 112500 | 1898667820 | 13920 | 13920 | 13990 | 13890 | 2027 |
| 576 | 20231109 | 112400 | 1870466750 | 13910 | 14000 | 14000 | 13910 | 882 |
| 577 | 20231109 | 112300 | 1858168580 | 14000 | 14010 | 14010 | 14000 | 1330 |
| 578 | 20231109 | 112200 | 1839546580 | 14010 | 14060 | 14060 | 14000 | 3872 |
| 579 | 20231109 | 112100 | 1785262370 | 14070 | 14080 | 14080 | 14070 | 138 |
| 580 | 20231109 | 112000 | 1783320390 | 14120 | 14110 | 14120 | 14110 | 354 |
| 581 | 20231109 | 111900 | 1778321940 | 14120 | 14120 | 14120 | 14120 | 0 |
| 582 | 20231109 | 111800 | 1778321940 | 14120 | 14120 | 14120 | 14120 | 130 |
| 583 | 20231109 | 111700 | 1776486340 | 14120 | 14120 | 14120 | 14120 | 10 |
| 584 | 20231109 | 111600 | 1776345140 | 14120 | 14140 | 14140 | 14120 | 81 |
| 585 | 20231109 | 111500 | 1775200130 | 14130 | 14130 | 14130 | 14130 | 525 |
| 586 | 20231109 | 111400 | 1767781880 | 14050 | 14060 | 14060 | 14050 | 143 |
| 587 | 20231109 | 111300 | 1765771950 | 14060 | 14070 | 14070 | 14050 | 622 |
| 588 | 20231109 | 111200 | 1757027470 | 14060 | 14100 | 14100 | 14060 | 1781 |
| 589 | 20231109 | 111100 | 1731956760 | 14100 | 14100 | 14110 | 14100 | 250 |
| 590 | 20231109 | 111000 | 1728431750 | 14100 | 14110 | 14110 | 14100 | 32 |
| 591 | 20231109 | 110900 | 1727980380 | 14150 | 14150 | 14150 | 14150 | 720 |
| 592 | 20231109 | 110800 | 1717792380 | 14110 | 14110 | 14110 | 14110 | 59 |
| 593 | 20231109 | 110700 | 1716959890 | 14110 | 14110 | 14140 | 14110 | 87 |
| 594 | 20231109 | 110600 | 1715732260 | 14100 | 14110 | 14110 | 14100 | 726 |
| 595 | 20231109 | 110500 | 1705493840 | 14110 | 14130 | 14130 | 14110 | 343 |
| 596 | 20231109 | 110400 | 1700653140 | 14150 | 14150 | 14150 | 14150 | 0 |
| 597 | 20231109 | 110300 | 1700653140 | 14150 | 14150 | 14150 | 14150 | 20 |
| 598 | 20231109 | 110200 | 1700370140 | 14130 | 14120 | 14130 | 14120 | 81 |
| 599 | 20231109 | 110100 | 1699226360 | 14120 | 14120 | 14120 | 14110 | 1012 |
| 600 | 20231109 | 110000 | 1684946580 | 14120 | 14150 | 14150 | 14110 | 27 |
| 601 | 20231109 | 105900 | 1684565510 | 14110 | 14100 | 14110 | 14100 | 246 |
| 602 | 20231109 | 105800 | 1681096250 | 14180 | 14150 | 14180 | 14100 | 4008 |
| 603 | 20231109 | 105700 | 1624526960 | 14180 | 14150 | 14180 | 14150 | 60 |
| 604 | 20231109 | 105600 | 1623677930 | 14160 | 14160 | 14180 | 14160 | 355 |
| 605 | 20231109 | 105500 | 1618651090 | 14160 | 14190 | 14190 | 14160 | 482 |
| 606 | 20231109 | 105400 | 1611822640 | 14160 | 14160 | 14160 | 14160 | 28 |
| 607 | 20231109 | 105300 | 1611426160 | 14190 | 14190 | 14190 | 14190 | 1 |
| 608 | 20231109 | 105200 | 1611411970 | 14150 | 14160 | 14160 | 14150 | 865 |
| 609 | 20231109 | 105100 | 1599164690 | 14160 | 14160 | 14160 | 14160 | 2 |
| 610 | 20231109 | 105000 | 1599136370 | 14200 | 14140 | 14200 | 14140 | 69 |
| 611 | 20231109 | 104900 | 1598158710 | 14140 | 14150 | 14150 | 14130 | 368 |
| 612 | 20231109 | 104800 | 1592955880 | 14150 | 14150 | 14150 | 14150 | 322 |
| 613 | 20231109 | 104700 | 1588399580 | 14150 | 14150 | 14150 | 14140 | 398 |
| 614 | 20231109 | 104600 | 1582771640 | 14140 | 14140 | 14150 | 14130 | 220 |
| 615 | 20231109 | 104500 | 1579662320 | 14130 | 14150 | 14150 | 14130 | 103 |
| 616 | 20231109 | 104400 | 1578206870 | 14120 | 14170 | 14170 | 14120 | 1001 |
| 617 | 20231109 | 104300 | 1564058930 | 14180 | 14140 | 14190 | 14140 | 8 |
| 618 | 20231109 | 104200 | 1563945470 | 14140 | 14140 | 14190 | 14140 | 15 |
| 619 | 20231109 | 104100 | 1563733320 | 14140 | 14140 | 14190 | 14140 | 746 |
| 620 | 20231109 | 104000 | 1553184830 | 14140 | 14140 | 14150 | 14130 | 1088 |
| 621 | 20231109 | 103900 | 1537800600 | 14140 | 14160 | 14160 | 14140 | 673 |
| 622 | 20231109 | 103800 | 1528282880 | 14200 | 14200 | 14200 | 14200 | 18 |
| 623 | 20231109 | 103700 | 1528027280 | 14130 | 14150 | 14210 | 14130 | 387 |
| 624 | 20231109 | 103600 | 1522552740 | 14150 | 14170 | 14170 | 14150 | 344 |
| 625 | 20231109 | 103500 | 1517683410 | 14220 | 14170 | 14220 | 14160 | 56 |
| 626 | 20231109 | 103400 | 1516889890 | 14170 | 14230 | 14230 | 14160 | 261 |
| 627 | 20231109 | 103300 | 1513191640 | 14190 | 14170 | 14230 | 14170 | 5 |
| 628 | 20231109 | 103200 | 1513120630 | 14230 | 14180 | 14230 | 14170 | 69 |
| 629 | 20231109 | 103100 | 1512142810 | 14230 | 14230 | 14230 | 14230 | 120 |
| 630 | 20231109 | 103000 | 1510435210 | 14250 | 14250 | 14250 | 14250 | 40 |
| 631 | 20231109 | 102900 | 1509865210 | 14250 | 14250 | 14250 | 14170 | 613 |
| 632 | 20231109 | 102800 | 1501156470 | 14210 | 14190 | 14210 | 14190 | 348 |
| 633 | 20231109 | 102700 | 1496214310 | 14190 | 14190 | 14190 | 14170 | 286 |
| 634 | 20231109 | 102600 | 1492159410 | 14180 | 14170 | 14180 | 14170 | 253 |
| 635 | 20231109 | 102500 | 1488572420 | 14170 | 14150 | 14170 | 14150 | 209 |
| 636 | 20231109 | 102400 | 1485614150 | 14150 | 14140 | 14150 | 14140 | 31 |
| 637 | 20231109 | 102300 | 1485175610 | 14140 | 14140 | 14140 | 14140 | 201 |
| 638 | 20231109 | 102200 | 1482333470 | 14140 | 14170 | 14170 | 14140 | 51 |
| 639 | 20231109 | 102100 | 1481611880 | 14170 | 14120 | 14170 | 14110 | 1504 |
| 640 | 20231109 | 102000 | 1460382780 | 14120 | 14130 | 14140 | 14110 | 253 |
| 641 | 20231109 | 101900 | 1456810370 | 14130 | 14140 | 14140 | 14130 | 43 |
| 642 | 20231109 | 101800 | 1456202750 | 14160 | 14120 | 14160 | 14120 | 272 |
| 643 | 20231109 | 101700 | 1452354560 | 14140 | 14120 | 14140 | 14110 | 31 |
| 644 | 20231109 | 101600 | 1451917090 | 14120 | 14140 | 14140 | 14120 | 103 |
| 645 | 20231109 | 101500 | 1450461670 | 14150 | 14130 | 14150 | 14130 | 193 |
| 646 | 20231109 | 101400 | 1447732360 | 14120 | 14130 | 14140 | 14110 | 47 |
| 647 | 20231109 | 101300 | 1447068690 | 14120 | 14120 | 14140 | 14120 | 681 |
| 648 | 20231109 | 101200 | 1437452500 | 14130 | 14120 | 14130 | 14110 | 113 |
| 649 | 20231109 | 101100 | 1435857790 | 14090 | 14090 | 14100 | 14090 | 199 |
| 650 | 20231109 | 101000 | 1433052410 | 14090 | 14090 | 14100 | 14050 | 2379 |
| 651 | 20231109 | 100900 | 1399532660 | 14090 | 14170 | 14170 | 14090 | 3527 |
| 652 | 20231109 | 100800 | 1349792650 | 14110 | 14180 | 14180 | 14110 | 514 |
| 653 | 20231109 | 100700 | 1342530960 | 14180 | 14230 | 14230 | 14180 | 2073 |
| 654 | 20231109 | 100600 | 1313127660 | 14240 | 14240 | 14240 | 14240 | 100 |
| 655 | 20231109 | 100500 | 1311703660 | 14240 | 14180 | 14290 | 14180 | 358 |
| 656 | 20231109 | 100400 | 1306607690 | 14180 | 14120 | 14180 | 14120 | 102 |
| 657 | 20231109 | 100300 | 1305167390 | 14120 | 14190 | 14190 | 14110 | 2119 |
| 658 | 20231109 | 100200 | 1275226420 | 14190 | 14170 | 14190 | 14170 | 175 |
| 659 | 20231109 | 100100 | 1272745810 | 14170 | 14150 | 14170 | 14150 | 26 |
| 660 | 20231109 | 100000 | 1272377890 | 14150 | 14130 | 14170 | 14130 | 99 |
| 661 | 20231109 | 095900 | 1270978390 | 14130 | 14170 | 14170 | 14130 | 454 |
| 662 | 20231109 | 095800 | 1264558500 | 14160 | 14170 | 14170 | 14160 | 223 |
| 663 | 20231109 | 095700 | 1261400640 | 14170 | 14170 | 14170 | 14130 | 168 |
| 664 | 20231109 | 095600 | 1259022990 | 14150 | 14150 | 14170 | 14120 | 605 |
| 665 | 20231109 | 095500 | 1250472120 | 14150 | 14110 | 14150 | 14110 | 310 |
| 666 | 20231109 | 095400 | 1246086480 | 14110 | 14160 | 14200 | 14110 | 2407 |
| 667 | 20231109 | 095300 | 1212034080 | 14170 | 14210 | 14210 | 14160 | 212 |
| 668 | 20231109 | 095200 | 1209029750 | 14180 | 14180 | 14200 | 14170 | 444 |
| 669 | 20231109 | 095100 | 1202734180 | 14180 | 14190 | 14250 | 14170 | 556 |
| 670 | 20231109 | 095000 | 1194850420 | 14170 | 14250 | 14250 | 14170 | 163 |
| 671 | 20231109 | 094900 | 1192533890 | 14250 | 14210 | 14250 | 14190 | 1145 |
| 672 | 20231109 | 094800 | 1176268850 | 14200 | 14220 | 14240 | 14200 | 544 |
| 673 | 20231109 | 094700 | 1168531430 | 14230 | 14150 | 14230 | 14100 | 1246 |
| 674 | 20231109 | 094600 | 1150896570 | 14170 | 14140 | 14180 | 14100 | 579 |
| 675 | 20231109 | 094500 | 1142721760 | 14140 | 14200 | 14210 | 14090 | 1962 |
| 676 | 20231109 | 094400 | 1114989390 | 14200 | 14320 | 14320 | 14180 | 4570 |
| 677 | 20231109 | 094300 | 1049828930 | 14310 | 14390 | 14390 | 14310 | 578 |
| 678 | 20231109 | 094200 | 1041544580 | 14330 | 14360 | 14410 | 14320 | 2000 |
| 679 | 20231109 | 094100 | 1012862550 | 14350 | 14430 | 14440 | 14310 | 2666 |
| 680 | 20231109 | 094000 | 974545060 | 14430 | 14560 | 14560 | 14430 | 1347 |
| 681 | 20231109 | 093900 | 955062130 | 14530 | 14560 | 14570 | 14510 | 212 |
| 682 | 20231109 | 093800 | 951983510 | 14570 | 14500 | 14580 | 14470 | 1196 |
| 683 | 20231109 | 093700 | 934644660 | 14480 | 14570 | 14590 | 14480 | 772 |
| 684 | 20231109 | 093600 | 923443670 | 14500 | 14550 | 14550 | 14490 | 1648 |
| 685 | 20231109 | 093500 | 899523810 | 14550 | 14640 | 14640 | 14550 | 1736 |
| 686 | 20231109 | 093400 | 874210380 | 14640 | 14630 | 14660 | 14630 | 202 |
| 687 | 20231109 | 093300 | 871254420 | 14640 | 14660 | 14660 | 14610 | 1560 |
| 688 | 20231109 | 093200 | 848418820 | 14660 | 14660 | 14660 | 14660 | 33 |
| 689 | 20231109 | 093100 | 847935040 | 14700 | 14710 | 14710 | 14640 | 1056 |
| 690 | 20231109 | 093000 | 832445900 | 14690 | 14720 | 14780 | 14690 | 1016 |
| 691 | 20231109 | 092900 | 817493780 | 14720 | 14750 | 14800 | 14720 | 651 |
| 692 | 20231109 | 092800 | 807886710 | 14750 | 14800 | 14800 | 14750 | 31 |
| 693 | 20231109 | 092700 | 807429410 | 14800 | 14820 | 14820 | 14750 | 243 |
| 694 | 20231109 | 092600 | 803835320 | 14820 | 14720 | 14830 | 14720 | 80 |
| 695 | 20231109 | 092500 | 802655490 | 14720 | 14730 | 14740 | 14710 | 840 |
| 696 | 20231109 | 092400 | 790292900 | 14720 | 14830 | 14830 | 14720 | 654 |
| 697 | 20231109 | 092300 | 780617190 | 14830 | 14790 | 14830 | 14790 | 521 |
| 698 | 20231109 | 092200 | 772902720 | 14790 | 14780 | 14810 | 14780 | 938 |
| 699 | 20231109 | 092100 | 759020950 | 14780 | 14720 | 14780 | 14700 | 1107 |
| 700 | 20231109 | 092000 | 742697060 | 14720 | 14720 | 14720 | 14690 | 119 |
| 701 | 20231109 | 091900 | 740947650 | 14700 | 14690 | 14760 | 14680 | 173 |
| 702 | 20231109 | 091800 | 738403780 | 14660 | 14700 | 14790 | 14660 | 1850 |
| 703 | 20231109 | 091700 | 711218240 | 14700 | 14740 | 14740 | 14680 | 514 |
| 704 | 20231109 | 091600 | 703662040 | 14740 | 14740 | 14750 | 14710 | 547 |
| 705 | 20231109 | 091500 | 695601680 | 14730 | 14650 | 14800 | 14650 | 1551 |
| 706 | 20231109 | 091400 | 672793730 | 14630 | 14680 | 14680 | 14620 | 1143 |
| 707 | 20231109 | 091300 | 656054900 | 14670 | 14630 | 14680 | 14610 | 370 |
| 708 | 20231109 | 091200 | 650637550 | 14630 | 14570 | 14630 | 14560 | 1167 |
| 709 | 20231109 | 091100 | 633606070 | 14570 | 14590 | 14600 | 14570 | 665 |
| 710 | 20231109 | 091000 | 623903180 | 14560 | 14540 | 14590 | 14530 | 721 |
| 711 | 20231109 | 090900 | 613416700 | 14540 | 14700 | 14700 | 14500 | 3783 |
| 712 | 20231109 | 090800 | 558258100 | 14700 | 14690 | 14720 | 14650 | 3029 |
| 713 | 20231109 | 090700 | 513820060 | 14670 | 14750 | 14770 | 14670 | 3212 |
| 714 | 20231109 | 090600 | 466543390 | 14750 | 14980 | 14980 | 14750 | 5756 |
| 715 | 20231109 | 090500 | 381168340 | 14910 | 14880 | 15000 | 14850 | 1286 |
| 716 | 20231109 | 090400 | 362015480 | 14850 | 14840 | 14900 | 14820 | 3566 |
| 717 | 20231109 | 090300 | 309069090 | 14850 | 15080 | 15080 | 14820 | 8502 |
| 718 | 20231109 | 090200 | 181980520 | 15080 | 15160 | 15160 | 15080 | 4649 |
| 719 | 20231109 | 090100 | 111704020 | 15130 | 15190 | 15250 | 15130 | 2917 |
| 720 | 20231109 | 090000 | 67432240 | 15190 | 15230 | 15370 | 15100 | 4415 |