37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 202200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 3 | 20231107 | 202100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 4 | 20231107 | 202000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 5 | 20231107 | 201900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 6 | 20231107 | 201800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 7 | 20231107 | 201700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 8 | 20231107 | 201600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 9 | 20231107 | 201500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 10 | 20231107 | 201400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 11 | 20231107 | 201300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 12 | 20231107 | 201200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 13 | 20231107 | 201100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 14 | 20231107 | 201000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 15 | 20231107 | 200900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 16 | 20231107 | 200800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 17 | 20231107 | 200700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 18 | 20231107 | 200600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 19 | 20231107 | 200500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 20 | 20231107 | 200400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 21 | 20231107 | 200300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 22 | 20231107 | 200200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 23 | 20231107 | 200100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 24 | 20231107 | 200000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 25 | 20231107 | 195900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 26 | 20231107 | 195800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 27 | 20231107 | 195700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 28 | 20231107 | 195600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 29 | 20231107 | 195500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 30 | 20231107 | 195400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 31 | 20231107 | 195300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 32 | 20231107 | 195200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 33 | 20231107 | 195100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 34 | 20231107 | 195000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 35 | 20231107 | 194900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 36 | 20231107 | 194800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 37 | 20231107 | 194700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 38 | 20231107 | 194600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 39 | 20231107 | 194500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 40 | 20231107 | 194400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 41 | 20231107 | 194300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 42 | 20231107 | 194200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 43 | 20231107 | 194100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 44 | 20231107 | 194000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 45 | 20231107 | 193900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 46 | 20231107 | 193800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 47 | 20231107 | 193700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 48 | 20231107 | 193600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 49 | 20231107 | 193500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 50 | 20231107 | 193400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 51 | 20231107 | 193300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 52 | 20231107 | 193200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 53 | 20231107 | 193100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 54 | 20231107 | 193000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 55 | 20231107 | 192900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 56 | 20231107 | 192800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 57 | 20231107 | 192700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 58 | 20231107 | 192600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 59 | 20231107 | 192500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 60 | 20231107 | 192400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 61 | 20231107 | 192300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 62 | 20231107 | 192200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 63 | 20231107 | 192100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 64 | 20231107 | 192000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 65 | 20231107 | 191900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 66 | 20231107 | 191800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 67 | 20231107 | 191700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 68 | 20231107 | 191600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 69 | 20231107 | 191500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 70 | 20231107 | 191400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 71 | 20231107 | 191300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 72 | 20231107 | 191200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 73 | 20231107 | 191100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 74 | 20231107 | 191000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 75 | 20231107 | 190900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 76 | 20231107 | 190800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 77 | 20231107 | 190700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 78 | 20231107 | 190600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 79 | 20231107 | 190500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 80 | 20231107 | 190400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 81 | 20231107 | 190300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 82 | 20231107 | 190200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 83 | 20231107 | 190100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 84 | 20231107 | 190000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 85 | 20231107 | 185900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 86 | 20231107 | 185800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 87 | 20231107 | 185700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 88 | 20231107 | 185600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 89 | 20231107 | 185500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 90 | 20231107 | 185400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 91 | 20231107 | 185300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 92 | 20231107 | 185200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 93 | 20231107 | 185100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 94 | 20231107 | 185000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 95 | 20231107 | 184900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 96 | 20231107 | 184800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 97 | 20231107 | 184700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 98 | 20231107 | 184600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 99 | 20231107 | 184500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 100 | 20231107 | 184400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 101 | 20231107 | 184300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 102 | 20231107 | 184200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 103 | 20231107 | 184100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 104 | 20231107 | 184000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 105 | 20231107 | 183900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 106 | 20231107 | 183800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 107 | 20231107 | 183700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 108 | 20231107 | 183600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 109 | 20231107 | 183500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 110 | 20231107 | 183400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 111 | 20231107 | 183300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 112 | 20231107 | 183200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 113 | 20231107 | 183100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 114 | 20231107 | 183000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 115 | 20231107 | 182900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 116 | 20231107 | 182800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 117 | 20231107 | 182700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 118 | 20231107 | 182600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 119 | 20231107 | 182500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 120 | 20231107 | 182400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 121 | 20231107 | 182300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 122 | 20231107 | 182200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 123 | 20231107 | 182100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 124 | 20231107 | 182000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 125 | 20231107 | 181900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 126 | 20231107 | 181800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 127 | 20231107 | 181700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 128 | 20231107 | 181600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 129 | 20231107 | 181500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 130 | 20231107 | 181400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 131 | 20231107 | 181300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 132 | 20231107 | 181200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 133 | 20231107 | 181100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 134 | 20231107 | 181000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 135 | 20231107 | 180900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 136 | 20231107 | 180800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 137 | 20231107 | 180700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 138 | 20231107 | 180600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 139 | 20231107 | 180500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 140 | 20231107 | 180400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 141 | 20231107 | 180300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 142 | 20231107 | 180200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 143 | 20231107 | 180100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 144 | 20231107 | 180000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 145 | 20231107 | 175900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 146 | 20231107 | 175800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 147 | 20231107 | 175700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 148 | 20231107 | 175600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 149 | 20231107 | 175500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 150 | 20231107 | 175400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 151 | 20231107 | 175300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 152 | 20231107 | 175200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 153 | 20231107 | 175100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 154 | 20231107 | 175000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 155 | 20231107 | 174900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 156 | 20231107 | 174800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 157 | 20231107 | 174700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 158 | 20231107 | 174600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 159 | 20231107 | 174500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 160 | 20231107 | 174400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 161 | 20231107 | 174300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 162 | 20231107 | 174200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 163 | 20231107 | 174100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 164 | 20231107 | 174000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 165 | 20231107 | 173900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 166 | 20231107 | 173800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 167 | 20231107 | 173700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 168 | 20231107 | 173600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 169 | 20231107 | 173500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 170 | 20231107 | 173400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 171 | 20231107 | 173300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 172 | 20231107 | 173200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 173 | 20231107 | 173100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 174 | 20231107 | 173000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 175 | 20231107 | 172900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 176 | 20231107 | 172800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 177 | 20231107 | 172700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 178 | 20231107 | 172600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 179 | 20231107 | 172500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 180 | 20231107 | 172400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 181 | 20231107 | 172300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 182 | 20231107 | 172200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 183 | 20231107 | 172100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 184 | 20231107 | 172000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 185 | 20231107 | 171900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 186 | 20231107 | 171800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 187 | 20231107 | 171700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 188 | 20231107 | 171600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 189 | 20231107 | 171500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 190 | 20231107 | 171400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 191 | 20231107 | 171300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 192 | 20231107 | 171200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 193 | 20231107 | 171100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 194 | 20231107 | 171000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 195 | 20231107 | 170900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 196 | 20231107 | 170800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 197 | 20231107 | 170700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 198 | 20231107 | 170600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 199 | 20231107 | 170500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 200 | 20231107 | 170400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 201 | 20231107 | 170300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 202 | 20231107 | 170200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 203 | 20231107 | 170100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 204 | 20231107 | 170000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 205 | 20231107 | 165900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 206 | 20231107 | 165800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 207 | 20231107 | 165700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 208 | 20231107 | 165600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 209 | 20231107 | 165500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 210 | 20231107 | 165400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 211 | 20231107 | 165300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 212 | 20231107 | 165200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 213 | 20231107 | 165100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 214 | 20231107 | 165000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 215 | 20231107 | 164900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 216 | 20231107 | 164800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 217 | 20231107 | 164700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 218 | 20231107 | 164600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 219 | 20231107 | 164500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 220 | 20231107 | 164400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 221 | 20231107 | 164300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 222 | 20231107 | 164200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 223 | 20231107 | 164100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 224 | 20231107 | 164000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 225 | 20231107 | 163900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 226 | 20231107 | 163800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 227 | 20231107 | 163700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 228 | 20231107 | 163600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 229 | 20231107 | 163500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 230 | 20231107 | 163400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 231 | 20231107 | 163300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 232 | 20231107 | 163200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 233 | 20231107 | 163100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 234 | 20231107 | 163000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 235 | 20231107 | 162900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 236 | 20231107 | 162800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 237 | 20231107 | 162700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 238 | 20231107 | 162600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 239 | 20231107 | 162500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 240 | 20231107 | 162400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 241 | 20231107 | 162300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 242 | 20231107 | 162200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 243 | 20231107 | 162100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 244 | 20231107 | 162000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 245 | 20231107 | 161900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 246 | 20231107 | 161800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 247 | 20231107 | 161700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 248 | 20231107 | 161600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 249 | 20231107 | 161500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 250 | 20231107 | 161400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 251 | 20231107 | 161300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 252 | 20231107 | 161200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 253 | 20231107 | 161100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 254 | 20231107 | 161000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 255 | 20231107 | 160900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 256 | 20231107 | 160800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 257 | 20231107 | 160700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 258 | 20231107 | 160600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 259 | 20231107 | 160500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 260 | 20231107 | 160400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 261 | 20231107 | 160300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 262 | 20231107 | 160200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 263 | 20231107 | 160100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 264 | 20231107 | 160000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 265 | 20231107 | 155900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 266 | 20231107 | 155800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 267 | 20231107 | 155700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 268 | 20231107 | 155600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 269 | 20231107 | 155500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 270 | 20231107 | 155400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 271 | 20231107 | 155300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 272 | 20231107 | 155200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 273 | 20231107 | 155100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 274 | 20231107 | 155000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 275 | 20231107 | 154900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 276 | 20231107 | 154800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 277 | 20231107 | 154700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 278 | 20231107 | 154600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 279 | 20231107 | 154500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 280 | 20231107 | 154400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 281 | 20231107 | 154300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 282 | 20231107 | 154200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 283 | 20231107 | 154100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 284 | 20231107 | 154000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 285 | 20231107 | 153900 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 286 | 20231107 | 153800 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 287 | 20231107 | 153700 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 288 | 20231107 | 153600 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 289 | 20231107 | 153500 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 290 | 20231107 | 153400 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 291 | 20231107 | 153300 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 292 | 20231107 | 153200 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 293 | 20231107 | 153100 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 294 | 20231107 | 153000 | 13713013100 | 54200 | 54200 | 54200 | 54200 | 7805 |
| 295 | 20231107 | 152900 | 13289982100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 296 | 20231107 | 152800 | 13289982100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 297 | 20231107 | 152700 | 13289982100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 298 | 20231107 | 152600 | 13289982100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 299 | 20231107 | 152500 | 13289982100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 300 | 20231107 | 152400 | 13289982100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 301 | 20231107 | 152300 | 13289982100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 302 | 20231107 | 152200 | 13289982100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 303 | 20231107 | 152100 | 13289982100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 304 | 20231107 | 152000 | 13289982100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 305 | 20231107 | 151900 | 13289982100 | 54600 | 54400 | 54600 | 54400 | 803 |
| 306 | 20231107 | 151800 | 13246182100 | 54400 | 54500 | 54600 | 54400 | 366 |
| 307 | 20231107 | 151700 | 13226221000 | 54500 | 54500 | 54600 | 54400 | 206 |
| 308 | 20231107 | 151600 | 13214983700 | 54400 | 54600 | 54600 | 54400 | 372 |
| 309 | 20231107 | 151500 | 13194707100 | 54600 | 54500 | 54600 | 54400 | 463 |
| 310 | 20231107 | 151400 | 13169476700 | 54400 | 54500 | 54600 | 54300 | 323 |
| 311 | 20231107 | 151300 | 13151879800 | 54500 | 54300 | 54500 | 54300 | 283 |
| 312 | 20231107 | 151200 | 13136473200 | 54400 | 54400 | 54500 | 54300 | 421 |
| 313 | 20231107 | 151100 | 13113577100 | 54500 | 54400 | 54600 | 54300 | 594 |
| 314 | 20231107 | 151000 | 13081225900 | 54500 | 54400 | 54600 | 54300 | 249 |
| 315 | 20231107 | 150900 | 13067674900 | 54300 | 54300 | 54400 | 54300 | 893 |
| 316 | 20231107 | 150800 | 13019157700 | 54400 | 54300 | 54400 | 54200 | 392 |
| 317 | 20231107 | 150700 | 12997866000 | 54300 | 54500 | 54500 | 54300 | 1800 |
| 318 | 20231107 | 150600 | 12899813300 | 54400 | 54400 | 54500 | 54300 | 457 |
| 319 | 20231107 | 150500 | 12874922700 | 54300 | 54300 | 54400 | 54300 | 411 |
| 320 | 20231107 | 150400 | 12852567500 | 54400 | 54200 | 54400 | 54100 | 684 |
| 321 | 20231107 | 150300 | 12815476600 | 54200 | 54100 | 54200 | 54100 | 311 |
| 322 | 20231107 | 150200 | 12798644200 | 54100 | 54200 | 54200 | 54100 | 1075 |
| 323 | 20231107 | 150100 | 12740384500 | 54100 | 54200 | 54200 | 54100 | 458 |
| 324 | 20231107 | 150000 | 12715570400 | 54200 | 54000 | 54200 | 54000 | 296 |
| 325 | 20231107 | 145900 | 12699561300 | 54000 | 53900 | 54000 | 53900 | 412 |
| 326 | 20231107 | 145800 | 12677322300 | 53900 | 54100 | 54100 | 53900 | 519 |
| 327 | 20231107 | 145700 | 12649307200 | 54000 | 54000 | 54000 | 53900 | 498 |
| 328 | 20231107 | 145600 | 12622424800 | 54100 | 54000 | 54100 | 54000 | 678 |
| 329 | 20231107 | 145500 | 12585800800 | 54000 | 54100 | 54100 | 54000 | 397 |
| 330 | 20231107 | 145400 | 12564339300 | 54100 | 54200 | 54200 | 54000 | 585 |
| 331 | 20231107 | 145300 | 12532695100 | 54100 | 54000 | 54100 | 53900 | 874 |
| 332 | 20231107 | 145200 | 12485492800 | 54000 | 53900 | 54000 | 53900 | 383 |
| 333 | 20231107 | 145100 | 12464821200 | 54000 | 54000 | 54000 | 53900 | 721 |
| 334 | 20231107 | 145000 | 12425919800 | 53900 | 53900 | 54000 | 53900 | 409 |
| 335 | 20231107 | 144900 | 12403841800 | 53900 | 53900 | 54000 | 53900 | 347 |
| 336 | 20231107 | 144800 | 12385111400 | 53900 | 53900 | 54100 | 53900 | 251 |
| 337 | 20231107 | 144700 | 12371556700 | 54000 | 53900 | 54100 | 53900 | 858 |
| 338 | 20231107 | 144600 | 12325232200 | 54000 | 54100 | 54100 | 54000 | 318 |
| 339 | 20231107 | 144500 | 12308046400 | 54200 | 54300 | 54400 | 54000 | 431 |
| 340 | 20231107 | 144400 | 12284651100 | 54000 | 54000 | 54300 | 53900 | 765 |
| 341 | 20231107 | 144300 | 12243260300 | 54000 | 54000 | 54100 | 54000 | 458 |
| 342 | 20231107 | 144200 | 12218524200 | 54000 | 54000 | 54100 | 53900 | 723 |
| 343 | 20231107 | 144100 | 12179466000 | 54000 | 54000 | 54100 | 53900 | 395 |
| 344 | 20231107 | 144000 | 12158142000 | 54000 | 54000 | 54100 | 54000 | 342 |
| 345 | 20231107 | 143900 | 12139661100 | 54100 | 54000 | 54300 | 54000 | 867 |
| 346 | 20231107 | 143800 | 12092654600 | 54000 | 54000 | 54200 | 53900 | 1389 |
| 347 | 20231107 | 143700 | 12017617500 | 53900 | 53900 | 54000 | 53900 | 456 |
| 348 | 20231107 | 143600 | 11993019100 | 54000 | 53900 | 54000 | 53800 | 894 |
| 349 | 20231107 | 143500 | 11944776800 | 53900 | 54000 | 54000 | 53900 | 93 |
| 350 | 20231107 | 143400 | 11939759400 | 54000 | 54000 | 54000 | 53900 | 646 |
| 351 | 20231107 | 143300 | 11904881800 | 53900 | 53900 | 54000 | 53800 | 329 |
| 352 | 20231107 | 143200 | 11887128900 | 54000 | 53900 | 54000 | 53800 | 269 |
| 353 | 20231107 | 143100 | 11872630300 | 54000 | 53900 | 54000 | 53700 | 1147 |
| 354 | 20231107 | 143000 | 11810810500 | 54000 | 54000 | 54000 | 53900 | 349 |
| 355 | 20231107 | 142900 | 11791980400 | 53900 | 54000 | 54000 | 53900 | 369 |
| 356 | 20231107 | 142800 | 11772064900 | 53900 | 53900 | 54300 | 53900 | 710 |
| 357 | 20231107 | 142700 | 11733633000 | 53900 | 54100 | 54400 | 53900 | 575 |
| 358 | 20231107 | 142600 | 11702548500 | 54100 | 53900 | 54400 | 53900 | 1030 |
| 359 | 20231107 | 142500 | 11646864300 | 53900 | 54000 | 54000 | 53900 | 496 |
| 360 | 20231107 | 142400 | 11620095200 | 53900 | 54000 | 54000 | 53900 | 519 |
| 361 | 20231107 | 142300 | 11592086900 | 54000 | 53900 | 54000 | 53900 | 395 |
| 362 | 20231107 | 142200 | 11570765000 | 53900 | 53900 | 54000 | 53900 | 384 |
| 363 | 20231107 | 142100 | 11550041800 | 54000 | 53900 | 54000 | 53900 | 379 |
| 364 | 20231107 | 142000 | 11529591700 | 54000 | 54000 | 54100 | 53900 | 572 |
| 365 | 20231107 | 141900 | 11498699200 | 54000 | 54000 | 54100 | 53900 | 590 |
| 366 | 20231107 | 141800 | 11466840900 | 54000 | 54000 | 54100 | 53900 | 363 |
| 367 | 20231107 | 141700 | 11447234500 | 54000 | 54000 | 54100 | 54000 | 681 |
| 368 | 20231107 | 141600 | 11410423300 | 54000 | 54100 | 54100 | 54000 | 943 |
| 369 | 20231107 | 141500 | 11359442500 | 54000 | 54100 | 54200 | 54000 | 822 |
| 370 | 20231107 | 141400 | 11314935900 | 54200 | 54200 | 54300 | 54100 | 439 |
| 371 | 20231107 | 141300 | 11291113500 | 54200 | 54300 | 54400 | 54100 | 476 |
| 372 | 20231107 | 141200 | 11265246300 | 54200 | 54200 | 54400 | 54200 | 620 |
| 373 | 20231107 | 141100 | 11231599000 | 54300 | 54200 | 54500 | 54200 | 528 |
| 374 | 20231107 | 141000 | 11202896800 | 54200 | 54300 | 54300 | 54100 | 516 |
| 375 | 20231107 | 140900 | 11174920800 | 54300 | 54400 | 54500 | 54300 | 525 |
| 376 | 20231107 | 140800 | 11146339400 | 54400 | 54400 | 54500 | 54300 | 394 |
| 377 | 20231107 | 140700 | 11124902300 | 54400 | 54300 | 54400 | 54300 | 334 |
| 378 | 20231107 | 140600 | 11106744900 | 54400 | 54200 | 54400 | 54200 | 445 |
| 379 | 20231107 | 140500 | 11082547800 | 54300 | 54400 | 54400 | 54200 | 247 |
| 380 | 20231107 | 140400 | 11069130800 | 54400 | 54300 | 54400 | 54200 | 293 |
| 381 | 20231107 | 140300 | 11053215600 | 54300 | 54300 | 54400 | 54100 | 486 |
| 382 | 20231107 | 140200 | 11026842400 | 54200 | 54100 | 54300 | 54100 | 301 |
| 383 | 20231107 | 140100 | 11010517800 | 54100 | 54200 | 54300 | 54100 | 523 |
| 384 | 20231107 | 140000 | 10982146900 | 54200 | 54000 | 54200 | 53900 | 457 |
| 385 | 20231107 | 135900 | 10957447400 | 54200 | 54100 | 54200 | 54000 | 248 |
| 386 | 20231107 | 135800 | 10944021000 | 54100 | 54100 | 54200 | 54000 | 583 |
| 387 | 20231107 | 135700 | 10912459900 | 54100 | 54100 | 54200 | 54100 | 184 |
| 388 | 20231107 | 135600 | 10902502000 | 54400 | 54200 | 54400 | 54200 | 528 |
| 389 | 20231107 | 135500 | 10873845900 | 54200 | 54200 | 54300 | 54000 | 430 |
| 390 | 20231107 | 135400 | 10850555200 | 54100 | 54200 | 54200 | 54100 | 255 |
| 391 | 20231107 | 135300 | 10836749900 | 54200 | 54300 | 54300 | 54100 | 538 |
| 392 | 20231107 | 135200 | 10807566300 | 54300 | 54200 | 54300 | 54100 | 408 |
| 393 | 20231107 | 135100 | 10785461100 | 54100 | 54400 | 54400 | 54100 | 873 |
| 394 | 20231107 | 135000 | 10738196700 | 54400 | 54100 | 54400 | 54100 | 1080 |
| 395 | 20231107 | 134900 | 10679646100 | 54100 | 54100 | 54200 | 54100 | 282 |
| 396 | 20231107 | 134800 | 10664381000 | 54200 | 54200 | 54400 | 54100 | 537 |
| 397 | 20231107 | 134700 | 10635244700 | 54200 | 54200 | 54300 | 54100 | 560 |
| 398 | 20231107 | 134600 | 10604897600 | 54200 | 54200 | 54300 | 54200 | 312 |
| 399 | 20231107 | 134500 | 10587980100 | 54300 | 54300 | 54500 | 54200 | 527 |
| 400 | 20231107 | 134400 | 10559315400 | 54400 | 54300 | 54400 | 54300 | 303 |
| 401 | 20231107 | 134300 | 10542855300 | 54300 | 54300 | 54400 | 54200 | 506 |
| 402 | 20231107 | 134200 | 10515386600 | 54400 | 54300 | 54400 | 54300 | 370 |
| 403 | 20231107 | 134100 | 10495274700 | 54300 | 54300 | 54400 | 54200 | 443 |
| 404 | 20231107 | 134000 | 10471225900 | 54500 | 54500 | 54500 | 54200 | 473 |
| 405 | 20231107 | 133900 | 10445519200 | 54500 | 54300 | 54600 | 54300 | 520 |
| 406 | 20231107 | 133800 | 10417185800 | 54400 | 54400 | 54500 | 54300 | 437 |
| 407 | 20231107 | 133700 | 10393393900 | 54400 | 54700 | 54700 | 54300 | 559 |
| 408 | 20231107 | 133600 | 10362942600 | 54700 | 54600 | 54800 | 54500 | 678 |
| 409 | 20231107 | 133500 | 10325869900 | 54600 | 54500 | 54700 | 54500 | 730 |
| 410 | 20231107 | 133400 | 10286020500 | 54500 | 54800 | 54800 | 54500 | 1168 |
| 411 | 20231107 | 133300 | 10222109200 | 54800 | 54800 | 54900 | 54700 | 932 |
| 412 | 20231107 | 133200 | 10170992500 | 54800 | 54700 | 54900 | 54700 | 3556 |
| 413 | 20231107 | 133100 | 9976116300 | 54700 | 54600 | 54800 | 54400 | 4979 |
| 414 | 20231107 | 133000 | 9703799300 | 54400 | 54100 | 54700 | 54100 | 7083 |
| 415 | 20231107 | 132900 | 9317963600 | 54100 | 54200 | 54300 | 54100 | 273 |
| 416 | 20231107 | 132800 | 9303164400 | 54300 | 54300 | 54300 | 54100 | 511 |
| 417 | 20231107 | 132700 | 9275438200 | 54300 | 54300 | 54300 | 54200 | 433 |
| 418 | 20231107 | 132600 | 9251929400 | 54300 | 54300 | 54400 | 54100 | 522 |
| 419 | 20231107 | 132500 | 9223642400 | 54300 | 54200 | 54400 | 54200 | 642 |
| 420 | 20231107 | 132400 | 9188773300 | 54100 | 54300 | 54300 | 54100 | 468 |
| 421 | 20231107 | 132300 | 9163387100 | 54200 | 54300 | 54400 | 54200 | 417 |
| 422 | 20231107 | 132200 | 9140730700 | 54300 | 54400 | 54400 | 54300 | 993 |
| 423 | 20231107 | 132100 | 9086738000 | 54400 | 54500 | 54500 | 54300 | 647 |
| 424 | 20231107 | 132000 | 9051526500 | 54500 | 54400 | 54500 | 54300 | 1682 |
| 425 | 20231107 | 131900 | 8960060100 | 54400 | 54300 | 54400 | 54300 | 660 |
| 426 | 20231107 | 131800 | 8924162100 | 54300 | 54200 | 54300 | 54200 | 895 |
| 427 | 20231107 | 131700 | 8875567800 | 54200 | 54100 | 54300 | 54100 | 4781 |
| 428 | 20231107 | 131600 | 8616642800 | 54000 | 54000 | 54100 | 53900 | 3020 |
| 429 | 20231107 | 131500 | 8453560500 | 54000 | 53800 | 54000 | 53800 | 1076 |
| 430 | 20231107 | 131400 | 8395569200 | 53800 | 53900 | 53900 | 53800 | 920 |
| 431 | 20231107 | 131300 | 8346041100 | 53800 | 53800 | 53900 | 53800 | 597 |
| 432 | 20231107 | 131200 | 8313875500 | 53900 | 53700 | 53900 | 53700 | 442 |
| 433 | 20231107 | 131100 | 8290078500 | 53800 | 53800 | 53800 | 53700 | 356 |
| 434 | 20231107 | 131000 | 8270932800 | 53800 | 53800 | 53800 | 53700 | 306 |
| 435 | 20231107 | 130900 | 8254475700 | 53800 | 53800 | 53800 | 53600 | 1146 |
| 436 | 20231107 | 130800 | 8192916100 | 53800 | 53800 | 53800 | 53700 | 453 |
| 437 | 20231107 | 130700 | 8168555000 | 53800 | 53600 | 53800 | 53600 | 878 |
| 438 | 20231107 | 130600 | 8121411000 | 53600 | 53600 | 53700 | 53500 | 365 |
| 439 | 20231107 | 130500 | 8101824000 | 53700 | 53700 | 53700 | 53600 | 221 |
| 440 | 20231107 | 130400 | 8089960300 | 53700 | 53600 | 53700 | 53500 | 1344 |
| 441 | 20231107 | 130300 | 8017905300 | 53700 | 53500 | 53700 | 53500 | 243 |
| 442 | 20231107 | 130200 | 8004874300 | 53500 | 53600 | 53600 | 53500 | 323 |
| 443 | 20231107 | 130100 | 7987568800 | 53500 | 53400 | 53600 | 53400 | 332 |
| 444 | 20231107 | 130000 | 7969804200 | 53500 | 53500 | 53500 | 53400 | 84 |
| 445 | 20231107 | 125900 | 7965310300 | 53500 | 53300 | 53500 | 53300 | 308 |
| 446 | 20231107 | 125800 | 7948837200 | 53400 | 53500 | 53500 | 53400 | 147 |
| 447 | 20231107 | 125700 | 7940978000 | 53500 | 53300 | 53500 | 53300 | 405 |
| 448 | 20231107 | 125600 | 7919358100 | 53300 | 53400 | 53400 | 53300 | 220 |
| 449 | 20231107 | 125500 | 7907612200 | 53400 | 53300 | 53400 | 53300 | 143 |
| 450 | 20231107 | 125400 | 7899980800 | 53400 | 53300 | 53400 | 53200 | 290 |
| 451 | 20231107 | 125300 | 7884524300 | 53300 | 53400 | 53400 | 53300 | 134 |
| 452 | 20231107 | 125200 | 7877378100 | 53400 | 53300 | 53400 | 53200 | 219 |
| 453 | 20231107 | 125100 | 7865702600 | 53200 | 53300 | 53300 | 53200 | 135 |
| 454 | 20231107 | 125000 | 7858512300 | 53300 | 53200 | 53300 | 53200 | 140 |
| 455 | 20231107 | 124900 | 7851056200 | 53200 | 53000 | 53200 | 53000 | 174 |
| 456 | 20231107 | 124800 | 7841803500 | 53000 | 53000 | 53200 | 53000 | 55 |
| 457 | 20231107 | 124700 | 7838887800 | 53000 | 53200 | 53300 | 53000 | 215 |
| 458 | 20231107 | 124600 | 7827451700 | 53000 | 53200 | 53300 | 53000 | 895 |
| 459 | 20231107 | 124500 | 7779862800 | 53200 | 53200 | 53300 | 53200 | 50 |
| 460 | 20231107 | 124400 | 7777202400 | 53300 | 53200 | 53300 | 53200 | 337 |
| 461 | 20231107 | 124300 | 7759251400 | 53200 | 53300 | 53300 | 53200 | 198 |
| 462 | 20231107 | 124200 | 7748704200 | 53300 | 53300 | 53300 | 53200 | 308 |
| 463 | 20231107 | 124100 | 7732296400 | 53300 | 53300 | 53300 | 53300 | 213 |
| 464 | 20231107 | 124000 | 7720943500 | 53300 | 53200 | 53300 | 53200 | 89 |
| 465 | 20231107 | 123900 | 7716203300 | 53200 | 53200 | 53300 | 53200 | 322 |
| 466 | 20231107 | 123800 | 7699045200 | 53300 | 53200 | 53300 | 53200 | 51 |
| 467 | 20231107 | 123700 | 7696330500 | 53200 | 53200 | 53200 | 53200 | 72 |
| 468 | 20231107 | 123600 | 7692500100 | 53200 | 53300 | 53300 | 53100 | 378 |
| 469 | 20231107 | 123500 | 7672369900 | 53300 | 53200 | 53300 | 53200 | 34 |
| 470 | 20231107 | 123400 | 7670560700 | 53200 | 53100 | 53300 | 53100 | 642 |
| 471 | 20231107 | 123300 | 7636400400 | 53100 | 53100 | 53200 | 53100 | 103 |
| 472 | 20231107 | 123200 | 7630929900 | 53100 | 53000 | 53200 | 53000 | 127 |
| 473 | 20231107 | 123100 | 7624177700 | 53200 | 52900 | 53200 | 52900 | 189 |
| 474 | 20231107 | 123000 | 7614143200 | 53000 | 53100 | 53100 | 53000 | 158 |
| 475 | 20231107 | 122900 | 7605762800 | 53100 | 53000 | 53100 | 53000 | 162 |
| 476 | 20231107 | 122800 | 7597164600 | 53100 | 53100 | 53100 | 53000 | 394 |
| 477 | 20231107 | 122700 | 7576252700 | 53000 | 53200 | 53200 | 53000 | 135 |
| 478 | 20231107 | 122600 | 7569081900 | 53000 | 53100 | 53100 | 53000 | 245 |
| 479 | 20231107 | 122500 | 7556076800 | 53100 | 53000 | 53100 | 52900 | 97 |
| 480 | 20231107 | 122400 | 7550928700 | 53000 | 53100 | 53100 | 53000 | 127 |
| 481 | 20231107 | 122300 | 7544191200 | 53100 | 53100 | 53100 | 53000 | 184 |
| 482 | 20231107 | 122200 | 7534422000 | 53100 | 53000 | 53100 | 53000 | 105 |
| 483 | 20231107 | 122100 | 7528855300 | 53000 | 52900 | 53100 | 52900 | 343 |
| 484 | 20231107 | 122000 | 7510678000 | 52900 | 53000 | 53000 | 52900 | 67 |
| 485 | 20231107 | 121900 | 7507128000 | 53100 | 53000 | 53100 | 52900 | 74 |
| 486 | 20231107 | 121800 | 7503208800 | 53000 | 53000 | 53000 | 52900 | 296 |
| 487 | 20231107 | 121700 | 7487525200 | 53000 | 53200 | 53200 | 53000 | 121 |
| 488 | 20231107 | 121600 | 7481102700 | 53200 | 53000 | 53200 | 52900 | 226 |
| 489 | 20231107 | 121500 | 7469098800 | 53100 | 53100 | 53100 | 53000 | 175 |
| 490 | 20231107 | 121400 | 7459818100 | 53100 | 53200 | 53400 | 53000 | 715 |
| 491 | 20231107 | 121300 | 7421764200 | 53200 | 52900 | 53200 | 52900 | 394 |
| 492 | 20231107 | 121200 | 7400874400 | 52900 | 53000 | 53000 | 52900 | 183 |
| 493 | 20231107 | 121100 | 7391188400 | 53000 | 52900 | 53000 | 52900 | 220 |
| 494 | 20231107 | 121000 | 7379542500 | 52800 | 52900 | 52900 | 52800 | 361 |
| 495 | 20231107 | 120900 | 7360456600 | 53000 | 52900 | 53000 | 52900 | 27 |
| 496 | 20231107 | 120800 | 7359026800 | 52900 | 52900 | 53100 | 52900 | 345 |
| 497 | 20231107 | 120700 | 7340746900 | 52900 | 52900 | 53000 | 52900 | 47 |
| 498 | 20231107 | 120600 | 7338260300 | 53000 | 53100 | 53100 | 53000 | 178 |
| 499 | 20231107 | 120500 | 7328820500 | 53200 | 53000 | 53200 | 52900 | 536 |
| 500 | 20231107 | 120400 | 7300439300 | 53000 | 53000 | 53000 | 52900 | 96 |
| 501 | 20231107 | 120300 | 7295351800 | 53000 | 52900 | 53100 | 52900 | 430 |
| 502 | 20231107 | 120200 | 7272562300 | 53000 | 53000 | 53000 | 52900 | 206 |
| 503 | 20231107 | 120100 | 7261650900 | 53000 | 53000 | 53000 | 53000 | 225 |
| 504 | 20231107 | 120000 | 7249725900 | 53000 | 52900 | 53200 | 52900 | 198 |
| 505 | 20231107 | 115900 | 7239233900 | 53100 | 53000 | 53100 | 52900 | 568 |
| 506 | 20231107 | 115800 | 7209119000 | 53000 | 53100 | 53100 | 53000 | 309 |
| 507 | 20231107 | 115700 | 7192717200 | 53100 | 53300 | 53300 | 53100 | 50 |
| 508 | 20231107 | 115600 | 7190061400 | 53200 | 53100 | 53200 | 53100 | 68 |
| 509 | 20231107 | 115500 | 7186446600 | 53200 | 53000 | 53200 | 53000 | 263 |
| 510 | 20231107 | 115400 | 7172478100 | 53000 | 53200 | 53200 | 53000 | 196 |
| 511 | 20231107 | 115300 | 7162068100 | 53100 | 53200 | 53300 | 53000 | 543 |
| 512 | 20231107 | 115200 | 7133211600 | 53200 | 53200 | 53400 | 53100 | 173 |
| 513 | 20231107 | 115100 | 7123996700 | 53200 | 53100 | 53200 | 53100 | 81 |
| 514 | 20231107 | 115000 | 7119692800 | 53100 | 53100 | 53200 | 53100 | 247 |
| 515 | 20231107 | 114900 | 7106557600 | 53200 | 53200 | 53300 | 53100 | 113 |
| 516 | 20231107 | 114800 | 7100552700 | 53200 | 53200 | 53400 | 53100 | 285 |
| 517 | 20231107 | 114700 | 7085371400 | 53100 | 53100 | 53200 | 53100 | 109 |
| 518 | 20231107 | 114600 | 7079579200 | 53100 | 53200 | 53200 | 53000 | 46 |
| 519 | 20231107 | 114500 | 7077134100 | 53200 | 53100 | 53300 | 53000 | 347 |
| 520 | 20231107 | 114400 | 7058681900 | 53200 | 53300 | 53300 | 53100 | 2315 |
| 521 | 20231107 | 114300 | 6935472600 | 53300 | 53300 | 53500 | 53300 | 449 |
| 522 | 20231107 | 114200 | 6911493800 | 53400 | 53400 | 53400 | 53300 | 333 |
| 523 | 20231107 | 114100 | 6893721600 | 53400 | 53400 | 53500 | 53300 | 213 |
| 524 | 20231107 | 114000 | 6882349500 | 53400 | 53300 | 53500 | 53300 | 487 |
| 525 | 20231107 | 113900 | 6856340500 | 53400 | 53200 | 53400 | 53200 | 1720 |
| 526 | 20231107 | 113800 | 6764661500 | 53200 | 53200 | 53300 | 53100 | 844 |
| 527 | 20231107 | 113700 | 6719758900 | 53100 | 53100 | 53300 | 53100 | 1385 |
| 528 | 20231107 | 113600 | 6646195400 | 53100 | 53200 | 53200 | 53000 | 930 |
| 529 | 20231107 | 113500 | 6596809300 | 53200 | 53200 | 53300 | 53200 | 283 |
| 530 | 20231107 | 113400 | 6581753600 | 53200 | 53200 | 53200 | 53100 | 204 |
| 531 | 20231107 | 113300 | 6570902000 | 53200 | 53300 | 53500 | 53200 | 973 |
| 532 | 20231107 | 113200 | 6519122500 | 53300 | 53300 | 53400 | 53200 | 576 |
| 533 | 20231107 | 113100 | 6488410400 | 53300 | 53400 | 53500 | 53300 | 372 |
| 534 | 20231107 | 113000 | 6468544300 | 53400 | 53300 | 53500 | 53300 | 404 |
| 535 | 20231107 | 112900 | 6446962200 | 53300 | 53300 | 53400 | 53300 | 48 |
| 536 | 20231107 | 112800 | 6444401100 | 53300 | 53400 | 53400 | 53300 | 116 |
| 537 | 20231107 | 112700 | 6438212800 | 53400 | 53300 | 53400 | 53300 | 200 |
| 538 | 20231107 | 112600 | 6427533400 | 53300 | 53300 | 53400 | 53300 | 332 |
| 539 | 20231107 | 112500 | 6409823400 | 53300 | 53300 | 53400 | 53300 | 108 |
| 540 | 20231107 | 112400 | 6404061300 | 53400 | 53300 | 53400 | 53300 | 225 |
| 541 | 20231107 | 112300 | 6392051000 | 53300 | 53400 | 53400 | 53300 | 460 |
| 542 | 20231107 | 112200 | 6367495400 | 53400 | 53400 | 53500 | 53300 | 827 |
| 543 | 20231107 | 112100 | 6323341400 | 53400 | 53400 | 53500 | 53300 | 215 |
| 544 | 20231107 | 112000 | 6311861400 | 53400 | 53600 | 53700 | 53400 | 570 |
| 545 | 20231107 | 111900 | 6281349300 | 53600 | 53400 | 53600 | 53400 | 471 |
| 546 | 20231107 | 111800 | 6256126300 | 53400 | 53500 | 53500 | 53400 | 136 |
| 547 | 20231107 | 111700 | 6248854800 | 53400 | 53500 | 53600 | 53400 | 380 |
| 548 | 20231107 | 111600 | 6228517100 | 53600 | 53600 | 53700 | 53600 | 1798 |
| 549 | 20231107 | 111500 | 6132140300 | 53600 | 53700 | 53900 | 53600 | 237 |
| 550 | 20231107 | 111400 | 6119399200 | 53700 | 53500 | 53700 | 53500 | 1433 |
| 551 | 20231107 | 111300 | 6042467600 | 53600 | 53500 | 53700 | 53500 | 188 |
| 552 | 20231107 | 111200 | 6032380200 | 53900 | 53600 | 53900 | 53500 | 1223 |
| 553 | 20231107 | 111100 | 5966775800 | 53600 | 53500 | 53600 | 53500 | 190 |
| 554 | 20231107 | 111000 | 5956600000 | 53500 | 53500 | 53600 | 53400 | 446 |
| 555 | 20231107 | 110900 | 5932738300 | 53600 | 53500 | 53600 | 53400 | 468 |
| 556 | 20231107 | 110800 | 5907696100 | 53500 | 53600 | 53600 | 53500 | 624 |
| 557 | 20231107 | 110700 | 5874276400 | 53600 | 53600 | 53900 | 53600 | 594 |
| 558 | 20231107 | 110600 | 5842327900 | 53600 | 53600 | 53900 | 53600 | 747 |
| 559 | 20231107 | 110500 | 5802167900 | 53700 | 53700 | 53800 | 53200 | 1091 |
| 560 | 20231107 | 110400 | 5743836900 | 53900 | 53800 | 53900 | 53600 | 932 |
| 561 | 20231107 | 110300 | 5693772200 | 53900 | 53800 | 53900 | 53700 | 1268 |
| 562 | 20231107 | 110200 | 5625537100 | 53800 | 53900 | 54100 | 53800 | 1352 |
| 563 | 20231107 | 110100 | 5552574000 | 53900 | 54000 | 54000 | 53800 | 361 |
| 564 | 20231107 | 110000 | 5533100400 | 54000 | 54100 | 54100 | 54000 | 518 |
| 565 | 20231107 | 105900 | 5505103000 | 54000 | 54100 | 54100 | 54000 | 767 |
| 566 | 20231107 | 105800 | 5463648400 | 54100 | 54100 | 54100 | 54000 | 504 |
| 567 | 20231107 | 105700 | 5436391500 | 54100 | 53900 | 54100 | 53800 | 326 |
| 568 | 20231107 | 105600 | 5418785900 | 54000 | 54000 | 54000 | 53900 | 436 |
| 569 | 20231107 | 105500 | 5395248000 | 53900 | 53800 | 54000 | 53700 | 451 |
| 570 | 20231107 | 105400 | 5370950400 | 53900 | 53800 | 53900 | 53800 | 486 |
| 571 | 20231107 | 105300 | 5344774500 | 53900 | 53900 | 53900 | 53800 | 394 |
| 572 | 20231107 | 105200 | 5323571000 | 53800 | 53800 | 53900 | 53800 | 301 |
| 573 | 20231107 | 105100 | 5307355200 | 53800 | 53900 | 53900 | 53700 | 718 |
| 574 | 20231107 | 105000 | 5268710300 | 53900 | 54000 | 54100 | 53800 | 1765 |
| 575 | 20231107 | 104900 | 5173504200 | 54100 | 54000 | 54100 | 53900 | 487 |
| 576 | 20231107 | 104800 | 5147170600 | 54100 | 54000 | 54100 | 53900 | 393 |
| 577 | 20231107 | 104700 | 5125930600 | 54000 | 53900 | 54000 | 53800 | 737 |
| 578 | 20231107 | 104600 | 5086181000 | 54000 | 54000 | 54000 | 53900 | 663 |
| 579 | 20231107 | 104500 | 5050388700 | 54000 | 54000 | 54000 | 53900 | 463 |
| 580 | 20231107 | 104400 | 5025397800 | 54000 | 54000 | 54100 | 53900 | 2407 |
| 581 | 20231107 | 104300 | 4895467900 | 54000 | 53800 | 54000 | 53800 | 898 |
| 582 | 20231107 | 104200 | 4847069100 | 53900 | 53700 | 53900 | 53700 | 1793 |
| 583 | 20231107 | 104100 | 4750562600 | 53800 | 53700 | 53800 | 53600 | 549 |
| 584 | 20231107 | 104000 | 4721066300 | 53500 | 53700 | 53800 | 53500 | 1299 |
| 585 | 20231107 | 103900 | 4651322100 | 53700 | 53600 | 53700 | 53500 | 674 |
| 586 | 20231107 | 103800 | 4615196700 | 53500 | 53300 | 53600 | 53200 | 1695 |
| 587 | 20231107 | 103700 | 4524635700 | 53300 | 53300 | 53400 | 53200 | 362 |
| 588 | 20231107 | 103600 | 4505327000 | 53300 | 53300 | 53300 | 53200 | 229 |
| 589 | 20231107 | 103500 | 4493122900 | 53300 | 53200 | 53300 | 53200 | 210 |
| 590 | 20231107 | 103400 | 4481942800 | 53200 | 53200 | 53300 | 53200 | 212 |
| 591 | 20231107 | 103300 | 4470659900 | 53200 | 53200 | 53300 | 53200 | 109 |
| 592 | 20231107 | 103200 | 4464857400 | 53200 | 53200 | 53300 | 53200 | 446 |
| 593 | 20231107 | 103100 | 4441121800 | 53200 | 53300 | 53300 | 53200 | 326 |
| 594 | 20231107 | 103000 | 4423760600 | 53200 | 53300 | 53300 | 53200 | 147 |
| 595 | 20231107 | 102900 | 4415929700 | 53300 | 53400 | 53400 | 53300 | 53 |
| 596 | 20231107 | 102800 | 4413103500 | 53300 | 53200 | 53400 | 53200 | 311 |
| 597 | 20231107 | 102700 | 4396531100 | 53200 | 53300 | 53400 | 53200 | 1125 |
| 598 | 20231107 | 102600 | 4336561900 | 53400 | 53300 | 53400 | 53300 | 72 |
| 599 | 20231107 | 102500 | 4332718700 | 53300 | 53300 | 53400 | 53300 | 320 |
| 600 | 20231107 | 102400 | 4315650200 | 53400 | 53400 | 53500 | 53300 | 350 |
| 601 | 20231107 | 102300 | 4296959500 | 53300 | 53500 | 53500 | 53300 | 441 |
| 602 | 20231107 | 102200 | 4273393200 | 53500 | 53500 | 53500 | 53400 | 444 |
| 603 | 20231107 | 102100 | 4249640200 | 53500 | 53400 | 53600 | 53400 | 471 |
| 604 | 20231107 | 102000 | 4224441900 | 53400 | 53500 | 53600 | 53400 | 1185 |
| 605 | 20231107 | 101900 | 4161110100 | 53400 | 53600 | 53700 | 53400 | 2263 |
| 606 | 20231107 | 101800 | 4039887600 | 53600 | 53700 | 53900 | 53600 | 2517 |
| 607 | 20231107 | 101700 | 3904570000 | 53700 | 53600 | 53800 | 53500 | 1272 |
| 608 | 20231107 | 101600 | 3836247200 | 53600 | 53500 | 53800 | 53400 | 2225 |
| 609 | 20231107 | 101500 | 3716921000 | 53500 | 53500 | 53700 | 53500 | 1894 |
| 610 | 20231107 | 101400 | 3615399700 | 53500 | 53500 | 53600 | 53400 | 1074 |
| 611 | 20231107 | 101300 | 3557963200 | 53500 | 53600 | 53700 | 53500 | 2439 |
| 612 | 20231107 | 101200 | 3427182100 | 53600 | 53600 | 53700 | 53400 | 2024 |
| 613 | 20231107 | 101100 | 3318655500 | 53600 | 53400 | 53600 | 53400 | 1930 |
| 614 | 20231107 | 101000 | 3215362800 | 53500 | 53400 | 53500 | 53300 | 1190 |
| 615 | 20231107 | 100900 | 3151757100 | 53400 | 53300 | 53500 | 53300 | 1885 |
| 616 | 20231107 | 100800 | 3051162200 | 53300 | 53200 | 53300 | 53100 | 1498 |
| 617 | 20231107 | 100700 | 2971454500 | 53100 | 53100 | 53200 | 53100 | 1003 |
| 618 | 20231107 | 100600 | 2918131200 | 53100 | 53000 | 53200 | 53000 | 2117 |
| 619 | 20231107 | 100500 | 2805735200 | 53000 | 53100 | 53100 | 52900 | 499 |
| 620 | 20231107 | 100400 | 2779275000 | 53000 | 52800 | 53000 | 52800 | 1420 |
| 621 | 20231107 | 100300 | 2704082500 | 52800 | 52900 | 52900 | 52800 | 152 |
| 622 | 20231107 | 100200 | 2696043700 | 52900 | 52900 | 53000 | 52900 | 453 |
| 623 | 20231107 | 100100 | 2672063000 | 52900 | 52900 | 53000 | 52300 | 1332 |
| 624 | 20231107 | 100000 | 2601900700 | 52900 | 53000 | 53000 | 52900 | 307 |
| 625 | 20231107 | 095900 | 2585653100 | 52900 | 52900 | 53000 | 52900 | 173 |
| 626 | 20231107 | 095800 | 2576490100 | 52900 | 52800 | 53000 | 52800 | 1441 |
| 627 | 20231107 | 095700 | 2500180800 | 52800 | 52800 | 52900 | 52800 | 484 |
| 628 | 20231107 | 095600 | 2474583800 | 52800 | 52800 | 52900 | 52800 | 754 |
| 629 | 20231107 | 095500 | 2434750000 | 52700 | 52900 | 52900 | 52700 | 840 |
| 630 | 20231107 | 095400 | 2390427800 | 52900 | 52900 | 53000 | 52900 | 491 |
| 631 | 20231107 | 095300 | 2364431900 | 52900 | 52900 | 53000 | 52800 | 878 |
| 632 | 20231107 | 095200 | 2317978800 | 52900 | 52900 | 53000 | 52900 | 1215 |
| 633 | 20231107 | 095100 | 2253685200 | 52900 | 52600 | 52900 | 52600 | 3987 |
| 634 | 20231107 | 095000 | 2043200300 | 52500 | 52400 | 52500 | 52400 | 62 |
| 635 | 20231107 | 094900 | 2039947700 | 52400 | 52400 | 52400 | 52400 | 71 |
| 636 | 20231107 | 094800 | 2036227300 | 52400 | 52400 | 52500 | 52400 | 141 |
| 637 | 20231107 | 094700 | 2028838800 | 52500 | 52500 | 52600 | 52500 | 196 |
| 638 | 20231107 | 094600 | 2018540800 | 52400 | 52500 | 52500 | 52400 | 213 |
| 639 | 20231107 | 094500 | 2007372400 | 52500 | 52700 | 52700 | 52500 | 235 |
| 640 | 20231107 | 094400 | 1995028700 | 52700 | 52700 | 52700 | 52500 | 350 |
| 641 | 20231107 | 094300 | 1976607800 | 52600 | 52500 | 52700 | 52500 | 737 |
| 642 | 20231107 | 094200 | 1937835700 | 52500 | 52600 | 52600 | 52400 | 400 |
| 643 | 20231107 | 094100 | 1916812300 | 52600 | 52500 | 52600 | 52500 | 234 |
| 644 | 20231107 | 094000 | 1904526500 | 52500 | 52500 | 52600 | 52400 | 779 |
| 645 | 20231107 | 093900 | 1863637800 | 52400 | 52300 | 52400 | 52300 | 64 |
| 646 | 20231107 | 093800 | 1860288700 | 52300 | 52400 | 52500 | 52300 | 87 |
| 647 | 20231107 | 093700 | 1855737700 | 52400 | 52400 | 52500 | 52300 | 173 |
| 648 | 20231107 | 093600 | 1846672600 | 52400 | 52400 | 52500 | 52400 | 458 |
| 649 | 20231107 | 093500 | 1822663700 | 52500 | 52400 | 52600 | 52400 | 88 |
| 650 | 20231107 | 093400 | 1818044700 | 52600 | 52600 | 52600 | 52400 | 227 |
| 651 | 20231107 | 093300 | 1806114900 | 52600 | 52400 | 52600 | 52400 | 568 |
| 652 | 20231107 | 093200 | 1776261000 | 52500 | 52400 | 52500 | 52300 | 218 |
| 653 | 20231107 | 093100 | 1764844100 | 52300 | 52400 | 52400 | 52200 | 186 |
| 654 | 20231107 | 093000 | 1755120100 | 52400 | 52500 | 52500 | 52300 | 178 |
| 655 | 20231107 | 092900 | 1745793000 | 52400 | 52500 | 52500 | 52300 | 497 |
| 656 | 20231107 | 092800 | 1719781400 | 52400 | 52400 | 52400 | 52400 | 416 |
| 657 | 20231107 | 092700 | 1697983000 | 52400 | 52500 | 52700 | 52400 | 1417 |
| 658 | 20231107 | 092600 | 1623462100 | 52600 | 52500 | 52600 | 52400 | 365 |
| 659 | 20231107 | 092500 | 1604299900 | 52500 | 52400 | 52800 | 52400 | 1622 |
| 660 | 20231107 | 092400 | 1518945100 | 52300 | 52500 | 52500 | 52300 | 1880 |
| 661 | 20231107 | 092300 | 1420277500 | 52300 | 52400 | 52500 | 52300 | 1258 |
| 662 | 20231107 | 092200 | 1354358600 | 52300 | 52300 | 52300 | 52200 | 320 |
| 663 | 20231107 | 092100 | 1337622700 | 52200 | 52000 | 52300 | 52000 | 1329 |
| 664 | 20231107 | 092000 | 1268275200 | 52000 | 51900 | 52100 | 51800 | 373 |
| 665 | 20231107 | 091900 | 1248895200 | 51900 | 51900 | 51900 | 51800 | 433 |
| 666 | 20231107 | 091800 | 1226423500 | 51900 | 51900 | 52100 | 51800 | 1298 |
| 667 | 20231107 | 091700 | 1159020100 | 51900 | 51900 | 52000 | 51900 | 73 |
| 668 | 20231107 | 091600 | 1155230400 | 51900 | 51900 | 52000 | 51900 | 314 |
| 669 | 20231107 | 091500 | 1138922900 | 51900 | 52000 | 52100 | 51800 | 1226 |
| 670 | 20231107 | 091400 | 1075255300 | 52100 | 52100 | 52100 | 51900 | 432 |
| 671 | 20231107 | 091300 | 1052759400 | 52100 | 52200 | 52200 | 51900 | 108 |
| 672 | 20231107 | 091200 | 1047146900 | 52000 | 52300 | 52300 | 52000 | 164 |
| 673 | 20231107 | 091100 | 1038605100 | 52300 | 52500 | 52500 | 52100 | 1645 |
| 674 | 20231107 | 091000 | 952334000 | 52400 | 52100 | 52400 | 52000 | 2877 |
| 675 | 20231107 | 090900 | 801822800 | 52000 | 52100 | 52100 | 51600 | 2249 |
| 676 | 20231107 | 090800 | 685445500 | 52100 | 52100 | 52200 | 52000 | 88 |
| 677 | 20231107 | 090700 | 680859300 | 52100 | 52200 | 52300 | 52000 | 1514 |
| 678 | 20231107 | 090600 | 601751400 | 52300 | 52000 | 52300 | 52000 | 1487 |
| 679 | 20231107 | 090500 | 524175600 | 52000 | 51600 | 52000 | 51600 | 1143 |
| 680 | 20231107 | 090400 | 464919600 | 51800 | 51600 | 51800 | 51600 | 448 |
| 681 | 20231107 | 090300 | 441785300 | 51600 | 51500 | 51700 | 51400 | 549 |
| 682 | 20231107 | 090200 | 413486600 | 51600 | 51600 | 51600 | 51400 | 1096 |
| 683 | 20231107 | 090100 | 357042500 | 51600 | 51900 | 52000 | 51400 | 3048 |
| 684 | 20231107 | 090000 | 199539500 | 51900 | 52200 | 52200 | 51900 | 3826 |