34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 203400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 3 | 20231109 | 203300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 4 | 20231109 | 203200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 5 | 20231109 | 203100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 6 | 20231109 | 203000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 7 | 20231109 | 202900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 8 | 20231109 | 202800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 9 | 20231109 | 202700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 10 | 20231109 | 202600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 11 | 20231109 | 202500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 12 | 20231109 | 202400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 13 | 20231109 | 202300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 14 | 20231109 | 202200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 15 | 20231109 | 202100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 16 | 20231109 | 202000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 17 | 20231109 | 201900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 18 | 20231109 | 201800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 19 | 20231109 | 201700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 20 | 20231109 | 201600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 21 | 20231109 | 201500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 22 | 20231109 | 201400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 23 | 20231109 | 201300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 24 | 20231109 | 201200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 25 | 20231109 | 201100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 26 | 20231109 | 201000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 27 | 20231109 | 200900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 28 | 20231109 | 200800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 29 | 20231109 | 200700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 30 | 20231109 | 200600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 31 | 20231109 | 200500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 32 | 20231109 | 200400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 33 | 20231109 | 200300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 34 | 20231109 | 200200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 35 | 20231109 | 200100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 36 | 20231109 | 200000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 37 | 20231109 | 195900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 38 | 20231109 | 195800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 39 | 20231109 | 195700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 40 | 20231109 | 195600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 41 | 20231109 | 195500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 42 | 20231109 | 195400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 43 | 20231109 | 195300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 44 | 20231109 | 195200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 45 | 20231109 | 195100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 46 | 20231109 | 195000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 47 | 20231109 | 194900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 48 | 20231109 | 194800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 49 | 20231109 | 194700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 50 | 20231109 | 194600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 51 | 20231109 | 194500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 52 | 20231109 | 194400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 53 | 20231109 | 194300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 54 | 20231109 | 194200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 55 | 20231109 | 194100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 56 | 20231109 | 194000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 57 | 20231109 | 193900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 58 | 20231109 | 193800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 59 | 20231109 | 193700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 60 | 20231109 | 193600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 61 | 20231109 | 193500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 62 | 20231109 | 193400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 63 | 20231109 | 193300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 64 | 20231109 | 193200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 65 | 20231109 | 193100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 66 | 20231109 | 193000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 67 | 20231109 | 192900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 68 | 20231109 | 192800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 69 | 20231109 | 192700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 70 | 20231109 | 192600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 71 | 20231109 | 192500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 72 | 20231109 | 192400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 73 | 20231109 | 192300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 74 | 20231109 | 192200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 75 | 20231109 | 192100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 76 | 20231109 | 192000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 77 | 20231109 | 191900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 78 | 20231109 | 191800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 79 | 20231109 | 191700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 80 | 20231109 | 191600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 81 | 20231109 | 191500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 82 | 20231109 | 191400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 83 | 20231109 | 191300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 84 | 20231109 | 191200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 85 | 20231109 | 191100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 86 | 20231109 | 191000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 87 | 20231109 | 190900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 88 | 20231109 | 190800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 89 | 20231109 | 190700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 90 | 20231109 | 190600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 91 | 20231109 | 190500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 92 | 20231109 | 190400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 93 | 20231109 | 190300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 94 | 20231109 | 190200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 95 | 20231109 | 190100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 96 | 20231109 | 190000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 97 | 20231109 | 185900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 98 | 20231109 | 185800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 99 | 20231109 | 185700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 100 | 20231109 | 185600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 101 | 20231109 | 185500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 102 | 20231109 | 185400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 103 | 20231109 | 185300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 104 | 20231109 | 185200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 105 | 20231109 | 185100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 106 | 20231109 | 185000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 107 | 20231109 | 184900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 108 | 20231109 | 184800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 109 | 20231109 | 184700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 110 | 20231109 | 184600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 111 | 20231109 | 184500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 112 | 20231109 | 184400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 113 | 20231109 | 184300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 114 | 20231109 | 184200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 115 | 20231109 | 184100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 116 | 20231109 | 184000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 117 | 20231109 | 183900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 118 | 20231109 | 183800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 119 | 20231109 | 183700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 120 | 20231109 | 183600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 121 | 20231109 | 183500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 122 | 20231109 | 183400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 123 | 20231109 | 183300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 124 | 20231109 | 183200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 125 | 20231109 | 183100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 126 | 20231109 | 183000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 127 | 20231109 | 182900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 128 | 20231109 | 182800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 129 | 20231109 | 182700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 130 | 20231109 | 182600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 131 | 20231109 | 182500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 132 | 20231109 | 182400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 133 | 20231109 | 182300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 134 | 20231109 | 182200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 135 | 20231109 | 182100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 136 | 20231109 | 182000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 137 | 20231109 | 181900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 138 | 20231109 | 181800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 139 | 20231109 | 181700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 140 | 20231109 | 181600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 141 | 20231109 | 181500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 142 | 20231109 | 181400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 143 | 20231109 | 181300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 144 | 20231109 | 181200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 145 | 20231109 | 181100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 146 | 20231109 | 181000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 147 | 20231109 | 180900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 148 | 20231109 | 180800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 149 | 20231109 | 180700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 150 | 20231109 | 180600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 151 | 20231109 | 180500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 152 | 20231109 | 180400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 153 | 20231109 | 180300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 154 | 20231109 | 180200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 155 | 20231109 | 180100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 156 | 20231109 | 180000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 157 | 20231109 | 175900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 158 | 20231109 | 175800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 159 | 20231109 | 175700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 160 | 20231109 | 175600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 161 | 20231109 | 175500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 162 | 20231109 | 175400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 163 | 20231109 | 175300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 164 | 20231109 | 175200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 165 | 20231109 | 175100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 166 | 20231109 | 175000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 167 | 20231109 | 174900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 168 | 20231109 | 174800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 169 | 20231109 | 174700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 170 | 20231109 | 174600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 171 | 20231109 | 174500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 172 | 20231109 | 174400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 173 | 20231109 | 174300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 174 | 20231109 | 174200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 175 | 20231109 | 174100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 176 | 20231109 | 174000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 177 | 20231109 | 173900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 178 | 20231109 | 173800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 179 | 20231109 | 173700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 180 | 20231109 | 173600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 181 | 20231109 | 173500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 182 | 20231109 | 173400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 183 | 20231109 | 173300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 184 | 20231109 | 173200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 185 | 20231109 | 173100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 186 | 20231109 | 173000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 187 | 20231109 | 172900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 188 | 20231109 | 172800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 189 | 20231109 | 172700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 190 | 20231109 | 172600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 191 | 20231109 | 172500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 192 | 20231109 | 172400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 193 | 20231109 | 172300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 194 | 20231109 | 172200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 195 | 20231109 | 172100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 196 | 20231109 | 172000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 197 | 20231109 | 171900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 198 | 20231109 | 171800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 199 | 20231109 | 171700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 200 | 20231109 | 171600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 201 | 20231109 | 171500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 202 | 20231109 | 171400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 203 | 20231109 | 171300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 204 | 20231109 | 171200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 205 | 20231109 | 171100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 206 | 20231109 | 171000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 207 | 20231109 | 170900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 208 | 20231109 | 170800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 209 | 20231109 | 170700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 210 | 20231109 | 170600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 211 | 20231109 | 170500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 212 | 20231109 | 170400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 213 | 20231109 | 170300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 214 | 20231109 | 170200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 215 | 20231109 | 170100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 216 | 20231109 | 170000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 217 | 20231109 | 165900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 218 | 20231109 | 165800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 219 | 20231109 | 165700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 220 | 20231109 | 165600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 221 | 20231109 | 165500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 222 | 20231109 | 165400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 223 | 20231109 | 165300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 224 | 20231109 | 165200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 225 | 20231109 | 165100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 226 | 20231109 | 165000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 227 | 20231109 | 164900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 228 | 20231109 | 164800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 229 | 20231109 | 164700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 230 | 20231109 | 164600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 231 | 20231109 | 164500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 232 | 20231109 | 164400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 233 | 20231109 | 164300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 234 | 20231109 | 164200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 235 | 20231109 | 164100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 236 | 20231109 | 164000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 237 | 20231109 | 163900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 238 | 20231109 | 163800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 239 | 20231109 | 163700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 240 | 20231109 | 163600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 241 | 20231109 | 163500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 242 | 20231109 | 163400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 243 | 20231109 | 163300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 244 | 20231109 | 163200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 245 | 20231109 | 163100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 246 | 20231109 | 163000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 247 | 20231109 | 162900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 248 | 20231109 | 162800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 249 | 20231109 | 162700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 250 | 20231109 | 162600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 251 | 20231109 | 162500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 252 | 20231109 | 162400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 253 | 20231109 | 162300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 254 | 20231109 | 162200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 255 | 20231109 | 162100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 256 | 20231109 | 162000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 257 | 20231109 | 161900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 258 | 20231109 | 161800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 259 | 20231109 | 161700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 260 | 20231109 | 161600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 261 | 20231109 | 161500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 262 | 20231109 | 161400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 263 | 20231109 | 161300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 264 | 20231109 | 161200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 265 | 20231109 | 161100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 266 | 20231109 | 161000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 267 | 20231109 | 160900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 268 | 20231109 | 160800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 269 | 20231109 | 160700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 270 | 20231109 | 160600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 271 | 20231109 | 160500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 272 | 20231109 | 160400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 273 | 20231109 | 160300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 274 | 20231109 | 160200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 275 | 20231109 | 160100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 276 | 20231109 | 160000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 277 | 20231109 | 155900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 278 | 20231109 | 155800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 279 | 20231109 | 155700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 280 | 20231109 | 155600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 281 | 20231109 | 155500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 282 | 20231109 | 155400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 283 | 20231109 | 155300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 284 | 20231109 | 155200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 285 | 20231109 | 155100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 286 | 20231109 | 155000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 287 | 20231109 | 154900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 288 | 20231109 | 154800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 289 | 20231109 | 154700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 290 | 20231109 | 154600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 291 | 20231109 | 154500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 292 | 20231109 | 154400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 293 | 20231109 | 154300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 294 | 20231109 | 154200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 295 | 20231109 | 154100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 296 | 20231109 | 154000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 297 | 20231109 | 153900 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 298 | 20231109 | 153800 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 299 | 20231109 | 153700 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 300 | 20231109 | 153600 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 301 | 20231109 | 153500 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 302 | 20231109 | 153400 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 303 | 20231109 | 153300 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 304 | 20231109 | 153200 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 305 | 20231109 | 153100 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 0 |
| 306 | 20231109 | 153000 | 3749452060 | 7150 | 7150 | 7150 | 7150 | 5226 |
| 307 | 20231109 | 152900 | 3712086160 | 7100 | 7100 | 7100 | 7100 | 0 |
| 308 | 20231109 | 152800 | 3712086160 | 7100 | 7100 | 7100 | 7100 | 0 |
| 309 | 20231109 | 152700 | 3712086160 | 7100 | 7100 | 7100 | 7100 | 0 |
| 310 | 20231109 | 152600 | 3712086160 | 7100 | 7100 | 7100 | 7100 | 0 |
| 311 | 20231109 | 152500 | 3712086160 | 7100 | 7100 | 7100 | 7100 | 0 |
| 312 | 20231109 | 152400 | 3712086160 | 7100 | 7100 | 7100 | 7100 | 0 |
| 313 | 20231109 | 152300 | 3712086160 | 7100 | 7100 | 7100 | 7100 | 0 |
| 314 | 20231109 | 152200 | 3712086160 | 7100 | 7100 | 7100 | 7100 | 0 |
| 315 | 20231109 | 152100 | 3712086160 | 7100 | 7100 | 7100 | 7100 | 0 |
| 316 | 20231109 | 152000 | 3712086160 | 7100 | 7100 | 7100 | 7100 | 0 |
| 317 | 20231109 | 151900 | 3712086160 | 7100 | 7130 | 7130 | 7100 | 551 |
| 318 | 20231109 | 151800 | 3708169300 | 7130 | 7130 | 7140 | 7130 | 104 |
| 319 | 20231109 | 151700 | 3707427770 | 7150 | 7130 | 7150 | 7130 | 315 |
| 320 | 20231109 | 151600 | 3705178680 | 7130 | 7130 | 7130 | 7130 | 2 |
| 321 | 20231109 | 151500 | 3705164420 | 7130 | 7110 | 7130 | 7110 | 135 |
| 322 | 20231109 | 151400 | 3704202810 | 7110 | 7130 | 7130 | 7110 | 137 |
| 323 | 20231109 | 151300 | 3703228640 | 7130 | 7130 | 7130 | 7130 | 100 |
| 324 | 20231109 | 151200 | 3702515640 | 7110 | 7120 | 7120 | 7110 | 298 |
| 325 | 20231109 | 151100 | 3700396780 | 7130 | 7130 | 7130 | 7130 | 454 |
| 326 | 20231109 | 151000 | 3697159760 | 7130 | 7100 | 7140 | 7100 | 400 |
| 327 | 20231109 | 150900 | 3694306150 | 7140 | 7140 | 7140 | 7140 | 16 |
| 328 | 20231109 | 150800 | 3694191910 | 7100 | 7140 | 7140 | 7100 | 437 |
| 329 | 20231109 | 150700 | 3691073890 | 7100 | 7130 | 7130 | 7100 | 189 |
| 330 | 20231109 | 150600 | 3689728730 | 7100 | 7100 | 7100 | 7100 | 330 |
| 331 | 20231109 | 150500 | 3687385730 | 7100 | 7120 | 7120 | 7100 | 268 |
| 332 | 20231109 | 150400 | 3685480170 | 7120 | 7140 | 7170 | 7110 | 1721 |
| 333 | 20231109 | 150300 | 3673205920 | 7160 | 7080 | 7160 | 7070 | 12046 |
| 334 | 20231109 | 150200 | 3587861980 | 7080 | 7130 | 7130 | 7080 | 3136 |
| 335 | 20231109 | 150100 | 3565608010 | 7130 | 7140 | 7150 | 7130 | 409 |
| 336 | 20231109 | 150000 | 3562687750 | 7140 | 7150 | 7160 | 7140 | 35 |
| 337 | 20231109 | 145900 | 3562437500 | 7150 | 7150 | 7160 | 7150 | 399 |
| 338 | 20231109 | 145800 | 3559581540 | 7160 | 7170 | 7170 | 7160 | 308 |
| 339 | 20231109 | 145700 | 3557374180 | 7180 | 7190 | 7190 | 7170 | 435 |
| 340 | 20231109 | 145600 | 3554249860 | 7180 | 7190 | 7190 | 7180 | 183 |
| 341 | 20231109 | 145500 | 3552935270 | 7200 | 7160 | 7200 | 7160 | 1118 |
| 342 | 20231109 | 145400 | 3544907870 | 7130 | 7160 | 7170 | 7130 | 661 |
| 343 | 20231109 | 145300 | 3540177860 | 7150 | 7140 | 7150 | 7130 | 5457 |
| 344 | 20231109 | 145200 | 3501216180 | 7120 | 7120 | 7130 | 7110 | 499 |
| 345 | 20231109 | 145100 | 3497663990 | 7120 | 7110 | 7120 | 7100 | 1287 |
| 346 | 20231109 | 145000 | 3488512790 | 7110 | 7110 | 7110 | 7110 | 42 |
| 347 | 20231109 | 144900 | 3488214170 | 7100 | 7110 | 7120 | 7090 | 2214 |
| 348 | 20231109 | 144800 | 3472506780 | 7110 | 7120 | 7120 | 7090 | 1718 |
| 349 | 20231109 | 144700 | 3460285720 | 7110 | 7110 | 7110 | 7110 | 215 |
| 350 | 20231109 | 144600 | 3458757070 | 7110 | 7110 | 7130 | 7110 | 106 |
| 351 | 20231109 | 144500 | 3458003070 | 7110 | 7130 | 7140 | 7110 | 377 |
| 352 | 20231109 | 144400 | 3455315130 | 7100 | 7100 | 7100 | 7100 | 219 |
| 353 | 20231109 | 144300 | 3453760230 | 7120 | 7110 | 7120 | 7100 | 4101 |
| 354 | 20231109 | 144200 | 3424634580 | 7110 | 7110 | 7120 | 7100 | 1647 |
| 355 | 20231109 | 144100 | 3412930270 | 7120 | 7120 | 7120 | 7120 | 1068 |
| 356 | 20231109 | 144000 | 3405326110 | 7110 | 7140 | 7140 | 7080 | 5595 |
| 357 | 20231109 | 143900 | 3365560020 | 7140 | 7130 | 7150 | 7120 | 1288 |
| 358 | 20231109 | 143800 | 3356366590 | 7140 | 7080 | 7140 | 7080 | 1468 |
| 359 | 20231109 | 143700 | 3345912820 | 7090 | 7110 | 7120 | 7080 | 2413 |
| 360 | 20231109 | 143600 | 3328786540 | 7110 | 7050 | 7140 | 7050 | 3567 |
| 361 | 20231109 | 143500 | 3303468590 | 7040 | 7080 | 7100 | 7030 | 3285 |
| 362 | 20231109 | 143400 | 3280266460 | 7100 | 7020 | 7100 | 7020 | 8041 |
| 363 | 20231109 | 143300 | 3223561620 | 7070 | 7160 | 7170 | 6950 | 31590 |
| 364 | 20231109 | 143200 | 3001042450 | 7170 | 7430 | 7700 | 7040 | 80837 |
| 365 | 20231109 | 143100 | 2402168460 | 7430 | 7420 | 7430 | 7380 | 484 |
| 366 | 20231109 | 143000 | 2398576480 | 7420 | 7420 | 7420 | 7370 | 75 |
| 367 | 20231109 | 142900 | 2398020040 | 7430 | 7430 | 7430 | 7430 | 10 |
| 368 | 20231109 | 142800 | 2397945740 | 7430 | 7420 | 7430 | 7370 | 1166 |
| 369 | 20231109 | 142700 | 2389338550 | 7430 | 7420 | 7430 | 7420 | 13 |
| 370 | 20231109 | 142600 | 2389242030 | 7420 | 7420 | 7420 | 7380 | 250 |
| 371 | 20231109 | 142500 | 2387387110 | 7380 | 7400 | 7420 | 7380 | 12 |
| 372 | 20231109 | 142400 | 2387298150 | 7430 | 7430 | 7430 | 7410 | 30 |
| 373 | 20231109 | 142300 | 2387075460 | 7430 | 7410 | 7430 | 7390 | 1292 |
| 374 | 20231109 | 142200 | 2377519860 | 7410 | 7420 | 7420 | 7410 | 21 |
| 375 | 20231109 | 142100 | 2377364150 | 7420 | 7450 | 7450 | 7390 | 3946 |
| 376 | 20231109 | 142000 | 2348034460 | 7480 | 7460 | 7490 | 7450 | 178 |
| 377 | 20231109 | 141900 | 2346704700 | 7500 | 7490 | 7500 | 7450 | 114 |
| 378 | 20231109 | 141800 | 2345850030 | 7450 | 7510 | 7550 | 7440 | 5406 |
| 379 | 20231109 | 141700 | 2305173200 | 7510 | 7420 | 7510 | 7390 | 5872 |
| 380 | 20231109 | 141600 | 2261255400 | 7430 | 7360 | 7430 | 7330 | 2013 |
| 381 | 20231109 | 141500 | 2246378390 | 7360 | 7380 | 7380 | 7360 | 309 |
| 382 | 20231109 | 141400 | 2244103100 | 7380 | 7400 | 7400 | 7380 | 94 |
| 383 | 20231109 | 141300 | 2243407580 | 7400 | 7400 | 7400 | 7400 | 307 |
| 384 | 20231109 | 141200 | 2241135780 | 7400 | 7390 | 7400 | 7370 | 843 |
| 385 | 20231109 | 141100 | 2234905400 | 7370 | 7420 | 7420 | 7360 | 1405 |
| 386 | 20231109 | 141000 | 2224524620 | 7420 | 7390 | 7420 | 7390 | 479 |
| 387 | 20231109 | 140900 | 2220977250 | 7390 | 7410 | 7410 | 7390 | 350 |
| 388 | 20231109 | 140800 | 2218390550 | 7410 | 7400 | 7410 | 7380 | 1146 |
| 389 | 20231109 | 140700 | 2209911630 | 7400 | 7380 | 7400 | 7360 | 559 |
| 390 | 20231109 | 140600 | 2205780090 | 7380 | 7380 | 7400 | 7380 | 2243 |
| 391 | 20231109 | 140500 | 2189213000 | 7380 | 7390 | 7400 | 7380 | 95 |
| 392 | 20231109 | 140400 | 2188510860 | 7400 | 7420 | 7420 | 7320 | 354 |
| 393 | 20231109 | 140300 | 2185896290 | 7360 | 7360 | 7420 | 7310 | 1506 |
| 394 | 20231109 | 140200 | 2174768850 | 7380 | 7310 | 7380 | 7310 | 228 |
| 395 | 20231109 | 140100 | 2173091420 | 7310 | 7330 | 7430 | 7280 | 4323 |
| 396 | 20231109 | 140000 | 2141137640 | 7340 | 7260 | 7340 | 7250 | 6850 |
| 397 | 20231109 | 135900 | 2091158830 | 7260 | 7250 | 7260 | 7250 | 348 |
| 398 | 20231109 | 135800 | 2088632360 | 7260 | 7260 | 7260 | 7260 | 366 |
| 399 | 20231109 | 135700 | 2085975200 | 7260 | 7250 | 7260 | 7250 | 150 |
| 400 | 20231109 | 135600 | 2084886380 | 7240 | 7250 | 7250 | 7240 | 128 |
| 401 | 20231109 | 135500 | 2083958840 | 7240 | 7250 | 7250 | 7240 | 161 |
| 402 | 20231109 | 135400 | 2082792190 | 7250 | 7220 | 7250 | 7220 | 440 |
| 403 | 20231109 | 135300 | 2079606910 | 7230 | 7230 | 7230 | 7230 | 3 |
| 404 | 20231109 | 135200 | 2079585220 | 7230 | 7230 | 7230 | 7230 | 2 |
| 405 | 20231109 | 135100 | 2079570760 | 7230 | 7240 | 7240 | 7210 | 72 |
| 406 | 20231109 | 135000 | 2079050360 | 7240 | 7240 | 7250 | 7240 | 304 |
| 407 | 20231109 | 134900 | 2076849390 | 7240 | 7240 | 7240 | 7240 | 0 |
| 408 | 20231109 | 134800 | 2076849390 | 7240 | 7240 | 7240 | 7240 | 202 |
| 409 | 20231109 | 134700 | 2075386910 | 7240 | 7240 | 7250 | 7240 | 812 |
| 410 | 20231109 | 134600 | 2069508020 | 7240 | 7240 | 7240 | 7240 | 0 |
| 411 | 20231109 | 134500 | 2069508020 | 7240 | 7240 | 7240 | 7240 | 191 |
| 412 | 20231109 | 134400 | 2068125180 | 7240 | 7200 | 7240 | 7200 | 1199 |
| 413 | 20231109 | 134300 | 2059461300 | 7170 | 7180 | 7180 | 7170 | 47 |
| 414 | 20231109 | 134200 | 2059124110 | 7180 | 7200 | 7200 | 7180 | 30 |
| 415 | 20231109 | 134100 | 2058908350 | 7200 | 7200 | 7200 | 7200 | 1 |
| 416 | 20231109 | 134000 | 2058901150 | 7200 | 7200 | 7200 | 7200 | 3 |
| 417 | 20231109 | 133900 | 2058879550 | 7190 | 7190 | 7190 | 7190 | 5 |
| 418 | 20231109 | 133800 | 2058843600 | 7190 | 7190 | 7190 | 7190 | 1 |
| 419 | 20231109 | 133700 | 2058836410 | 7160 | 7160 | 7160 | 7160 | 35 |
| 420 | 20231109 | 133600 | 2058585810 | 7170 | 7170 | 7170 | 7160 | 126 |
| 421 | 20231109 | 133500 | 2057682580 | 7170 | 7180 | 7180 | 7170 | 3146 |
| 422 | 20231109 | 133400 | 2035117650 | 7180 | 7190 | 7190 | 7180 | 925 |
| 423 | 20231109 | 133300 | 2028475250 | 7180 | 7230 | 7230 | 7180 | 141 |
| 424 | 20231109 | 133200 | 2027461850 | 7190 | 7190 | 7190 | 7190 | 165 |
| 425 | 20231109 | 133100 | 2026275500 | 7180 | 7180 | 7180 | 7180 | 0 |
| 426 | 20231109 | 133000 | 2026275500 | 7180 | 7180 | 7180 | 7180 | 1 |
| 427 | 20231109 | 132900 | 2026268320 | 7190 | 7200 | 7200 | 7190 | 1000 |
| 428 | 20231109 | 132800 | 2019076920 | 7200 | 7200 | 7200 | 7200 | 3 |
| 429 | 20231109 | 132700 | 2019055320 | 7230 | 7230 | 7230 | 7230 | 15 |
| 430 | 20231109 | 132600 | 2018946870 | 7230 | 7230 | 7230 | 7230 | 3 |
| 431 | 20231109 | 132500 | 2018925180 | 7230 | 7230 | 7230 | 7230 | 13 |
| 432 | 20231109 | 132400 | 2018831190 | 7230 | 7230 | 7230 | 7230 | 0 |
| 433 | 20231109 | 132300 | 2018831190 | 7230 | 7200 | 7230 | 7200 | 128 |
| 434 | 20231109 | 132200 | 2017909560 | 7200 | 7230 | 7230 | 7200 | 168 |
| 435 | 20231109 | 132100 | 2016699930 | 7200 | 7200 | 7230 | 7200 | 88 |
| 436 | 20231109 | 132000 | 2016066300 | 7200 | 7230 | 7230 | 7200 | 3 |
| 437 | 20231109 | 131900 | 2016044640 | 7230 | 7230 | 7230 | 7230 | 1 |
| 438 | 20231109 | 131800 | 2016037410 | 7230 | 7230 | 7230 | 7230 | 101 |
| 439 | 20231109 | 131700 | 2015307180 | 7200 | 7210 | 7210 | 7200 | 677 |
| 440 | 20231109 | 131600 | 2010426120 | 7230 | 7230 | 7230 | 7230 | 1 |
| 441 | 20231109 | 131500 | 2010418890 | 7190 | 7190 | 7190 | 7190 | 0 |
| 442 | 20231109 | 131400 | 2010418890 | 7190 | 7200 | 7200 | 7190 | 70 |
| 443 | 20231109 | 131300 | 2009915580 | 7240 | 7240 | 7240 | 7240 | 0 |
| 444 | 20231109 | 131200 | 2009915580 | 7240 | 7240 | 7240 | 7190 | 103 |
| 445 | 20231109 | 131100 | 2009173290 | 7210 | 7210 | 7210 | 7210 | 40 |
| 446 | 20231109 | 131000 | 2008884890 | 7210 | 7220 | 7220 | 7210 | 60 |
| 447 | 20231109 | 130900 | 2008452190 | 7240 | 7240 | 7240 | 7240 | 5 |
| 448 | 20231109 | 130800 | 2008415990 | 7240 | 7240 | 7240 | 7230 | 5 |
| 449 | 20231109 | 130700 | 2008379810 | 7230 | 7220 | 7230 | 7220 | 306 |
| 450 | 20231109 | 130600 | 2006167850 | 7220 | 7220 | 7230 | 7200 | 8 |
| 451 | 20231109 | 130500 | 2006110180 | 7190 | 7190 | 7190 | 7190 | 0 |
| 452 | 20231109 | 130400 | 2006110180 | 7190 | 7230 | 7230 | 7190 | 818 |
| 453 | 20231109 | 130300 | 2000227710 | 7200 | 7210 | 7210 | 7200 | 207 |
| 454 | 20231109 | 130200 | 1998737100 | 7230 | 7230 | 7230 | 7230 | 9 |
| 455 | 20231109 | 130100 | 1998672030 | 7230 | 7210 | 7230 | 7210 | 621 |
| 456 | 20231109 | 130000 | 1994194200 | 7220 | 7230 | 7230 | 7220 | 145 |
| 457 | 20231109 | 125900 | 1993146600 | 7230 | 7230 | 7230 | 7230 | 0 |
| 458 | 20231109 | 125800 | 1993146600 | 7230 | 7230 | 7230 | 7230 | 0 |
| 459 | 20231109 | 125700 | 1993146600 | 7230 | 7250 | 7270 | 7230 | 301 |
| 460 | 20231109 | 125600 | 1990965520 | 7280 | 7280 | 7280 | 7280 | 14 |
| 461 | 20231109 | 125500 | 1990863600 | 7280 | 7280 | 7280 | 7280 | 2 |
| 462 | 20231109 | 125400 | 1990849040 | 7280 | 7280 | 7280 | 7280 | 0 |
| 463 | 20231109 | 125300 | 1990849040 | 7280 | 7280 | 7280 | 7280 | 0 |
| 464 | 20231109 | 125200 | 1990849040 | 7280 | 7280 | 7280 | 7240 | 72 |
| 465 | 20231109 | 125100 | 1990325040 | 7280 | 7280 | 7280 | 7280 | 1 |
| 466 | 20231109 | 125000 | 1990317760 | 7250 | 7280 | 7280 | 7250 | 18 |
| 467 | 20231109 | 124900 | 1990187230 | 7250 | 7290 | 7290 | 7250 | 912 |
| 468 | 20231109 | 124800 | 1983567090 | 7270 | 7280 | 7310 | 7270 | 27 |
| 469 | 20231109 | 124700 | 1983370600 | 7310 | 7310 | 7310 | 7310 | 23 |
| 470 | 20231109 | 124600 | 1983202470 | 7260 | 7260 | 7310 | 7260 | 1738 |
| 471 | 20231109 | 124500 | 1970516030 | 7260 | 7260 | 7260 | 7260 | 10 |
| 472 | 20231109 | 124400 | 1970443430 | 7220 | 7260 | 7260 | 7220 | 312 |
| 473 | 20231109 | 124300 | 1968190650 | 7270 | 7270 | 7270 | 7230 | 220 |
| 474 | 20231109 | 124200 | 1966599250 | 7270 | 7270 | 7270 | 7270 | 5 |
| 475 | 20231109 | 124100 | 1966562900 | 7270 | 7250 | 7270 | 7240 | 447 |
| 476 | 20231109 | 124000 | 1963325140 | 7270 | 7270 | 7270 | 7250 | 4 |
| 477 | 20231109 | 123900 | 1963296100 | 7250 | 7250 | 7250 | 7250 | 0 |
| 478 | 20231109 | 123800 | 1963296100 | 7250 | 7250 | 7250 | 7250 | 0 |
| 479 | 20231109 | 123700 | 1963296100 | 7250 | 7250 | 7250 | 7250 | 0 |
| 480 | 20231109 | 123600 | 1963296100 | 7250 | 7250 | 7250 | 7250 | 1 |
| 481 | 20231109 | 123500 | 1963288850 | 7310 | 7250 | 7310 | 7250 | 1519 |
| 482 | 20231109 | 123400 | 1952216970 | 7230 | 7230 | 7230 | 7230 | 69 |
| 483 | 20231109 | 123300 | 1951718100 | 7230 | 7240 | 7240 | 7230 | 20 |
| 484 | 20231109 | 123200 | 1951573400 | 7240 | 7240 | 7240 | 7240 | 140 |
| 485 | 20231109 | 123100 | 1950559800 | 7230 | 7230 | 7230 | 7230 | 0 |
| 486 | 20231109 | 123000 | 1950559800 | 7230 | 7230 | 7230 | 7230 | 125 |
| 487 | 20231109 | 122900 | 1949656050 | 7230 | 7230 | 7230 | 7230 | 100 |
| 488 | 20231109 | 122800 | 1948933050 | 7240 | 7240 | 7240 | 7240 | 11 |
| 489 | 20231109 | 122700 | 1948853410 | 7250 | 7250 | 7250 | 7250 | 301 |
| 490 | 20231109 | 122600 | 1946671160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 491 | 20231109 | 122500 | 1946671160 | 7200 | 7200 | 7200 | 7200 | 164 |
| 492 | 20231109 | 122400 | 1945490360 | 7200 | 7200 | 7200 | 7200 | 200 |
| 493 | 20231109 | 122300 | 1944050360 | 7200 | 7200 | 7200 | 7200 | 69 |
| 494 | 20231109 | 122200 | 1943553560 | 7200 | 7210 | 7210 | 7200 | 554 |
| 495 | 20231109 | 122100 | 1939562840 | 7210 | 7210 | 7210 | 7210 | 0 |
| 496 | 20231109 | 122000 | 1939562840 | 7210 | 7210 | 7210 | 7210 | 0 |
| 497 | 20231109 | 121900 | 1939562840 | 7210 | 7210 | 7210 | 7210 | 0 |
| 498 | 20231109 | 121800 | 1939562840 | 7210 | 7200 | 7210 | 7200 | 72 |
| 499 | 20231109 | 121700 | 1939044360 | 7200 | 7200 | 7200 | 7200 | 0 |
| 500 | 20231109 | 121600 | 1939044360 | 7200 | 7200 | 7200 | 7200 | 102 |
| 501 | 20231109 | 121500 | 1938309960 | 7200 | 7210 | 7210 | 7200 | 53 |
| 502 | 20231109 | 121400 | 1937927840 | 7200 | 7210 | 7210 | 7190 | 29 |
| 503 | 20231109 | 121300 | 1937719020 | 7210 | 7210 | 7210 | 7210 | 2 |
| 504 | 20231109 | 121200 | 1937704600 | 7190 | 7190 | 7190 | 7190 | 182 |
| 505 | 20231109 | 121100 | 1936396020 | 7190 | 7210 | 7210 | 7190 | 3 |
| 506 | 20231109 | 121000 | 1936374410 | 7190 | 7200 | 7200 | 7190 | 89 |
| 507 | 20231109 | 120900 | 1935733970 | 7190 | 7190 | 7190 | 7190 | 20 |
| 508 | 20231109 | 120800 | 1935590170 | 7190 | 7190 | 7190 | 7190 | 77 |
| 509 | 20231109 | 120700 | 1935036540 | 7200 | 7200 | 7200 | 7200 | 0 |
| 510 | 20231109 | 120600 | 1935036540 | 7200 | 7190 | 7200 | 7190 | 5 |
| 511 | 20231109 | 120500 | 1935000550 | 7200 | 7210 | 7210 | 7200 | 372 |
| 512 | 20231109 | 120400 | 1932320540 | 7210 | 7230 | 7230 | 7210 | 2 |
| 513 | 20231109 | 120300 | 1932306100 | 7230 | 7250 | 7250 | 7220 | 460 |
| 514 | 20231109 | 120200 | 1928981550 | 7240 | 7240 | 7240 | 7240 | 2 |
| 515 | 20231109 | 120100 | 1928967070 | 7250 | 7250 | 7250 | 7250 | 14 |
| 516 | 20231109 | 120000 | 1928865570 | 7230 | 7230 | 7230 | 7230 | 2 |
| 517 | 20231109 | 115900 | 1928851110 | 7230 | 7230 | 7230 | 7230 | 0 |
| 518 | 20231109 | 115800 | 1928851110 | 7230 | 7250 | 7250 | 7230 | 2 |
| 519 | 20231109 | 115700 | 1928836630 | 7260 | 7260 | 7260 | 7260 | 0 |
| 520 | 20231109 | 115600 | 1928836630 | 7260 | 7230 | 7260 | 7230 | 13 |
| 521 | 20231109 | 115500 | 1928742550 | 7230 | 7230 | 7230 | 7230 | 1 |
| 522 | 20231109 | 115400 | 1928735320 | 7220 | 7220 | 7220 | 7220 | 45 |
| 523 | 20231109 | 115300 | 1928410420 | 7260 | 7260 | 7260 | 7260 | 500 |
| 524 | 20231109 | 115200 | 1924780420 | 7260 | 7260 | 7260 | 7260 | 8 |
| 525 | 20231109 | 115100 | 1924722340 | 7260 | 7240 | 7260 | 7240 | 62 |
| 526 | 20231109 | 115000 | 1924272300 | 7240 | 7240 | 7240 | 7210 | 298 |
| 527 | 20231109 | 114900 | 1922116560 | 7240 | 7230 | 7240 | 7230 | 48 |
| 528 | 20231109 | 114800 | 1921769490 | 7230 | 7230 | 7230 | 7230 | 0 |
| 529 | 20231109 | 114700 | 1921769490 | 7230 | 7230 | 7230 | 7230 | 8 |
| 530 | 20231109 | 114600 | 1921711650 | 7230 | 7230 | 7230 | 7230 | 0 |
| 531 | 20231109 | 114500 | 1921711650 | 7230 | 7230 | 7230 | 7230 | 1 |
| 532 | 20231109 | 114400 | 1921704420 | 7210 | 7220 | 7220 | 7210 | 300 |
| 533 | 20231109 | 114300 | 1919540890 | 7230 | 7230 | 7230 | 7230 | 70 |
| 534 | 20231109 | 114200 | 1919034790 | 7230 | 7230 | 7230 | 7230 | 1 |
| 535 | 20231109 | 114100 | 1919027560 | 7220 | 7220 | 7220 | 7220 | 7 |
| 536 | 20231109 | 114000 | 1918977020 | 7220 | 7220 | 7220 | 7220 | 80 |
| 537 | 20231109 | 113900 | 1918399420 | 7220 | 7220 | 7220 | 7220 | 27 |
| 538 | 20231109 | 113800 | 1918204480 | 7220 | 7210 | 7220 | 7210 | 281 |
| 539 | 20231109 | 113700 | 1916176080 | 7210 | 7210 | 7210 | 7210 | 0 |
| 540 | 20231109 | 113600 | 1916176080 | 7210 | 7220 | 7220 | 7210 | 415 |
| 541 | 20231109 | 113500 | 1913183230 | 7170 | 7210 | 7210 | 7170 | 754 |
| 542 | 20231109 | 113400 | 1907769810 | 7220 | 7200 | 7220 | 7200 | 14 |
| 543 | 20231109 | 113300 | 1907668990 | 7200 | 7200 | 7200 | 7200 | 1 |
| 544 | 20231109 | 113200 | 1907661790 | 7200 | 7200 | 7200 | 7200 | 15 |
| 545 | 20231109 | 113100 | 1907553790 | 7220 | 7220 | 7220 | 7220 | 0 |
| 546 | 20231109 | 113000 | 1907553790 | 7220 | 7220 | 7220 | 7220 | 0 |
| 547 | 20231109 | 112900 | 1907553790 | 7220 | 7220 | 7220 | 7220 | 19 |
| 548 | 20231109 | 112800 | 1907416610 | 7220 | 7220 | 7220 | 7220 | 300 |
| 549 | 20231109 | 112700 | 1905250610 | 7220 | 7220 | 7220 | 7220 | 173 |
| 550 | 20231109 | 112600 | 1904001550 | 7220 | 7160 | 7220 | 7150 | 178 |
| 551 | 20231109 | 112500 | 1902728640 | 7160 | 7160 | 7170 | 7160 | 331 |
| 552 | 20231109 | 112400 | 1900358030 | 7160 | 7180 | 7180 | 7160 | 328 |
| 553 | 20231109 | 112300 | 1898005330 | 7180 | 7180 | 7190 | 7180 | 301 |
| 554 | 20231109 | 112200 | 1895843650 | 7180 | 7190 | 7190 | 7180 | 2269 |
| 555 | 20231109 | 112100 | 1879548130 | 7190 | 7250 | 7260 | 7180 | 8383 |
| 556 | 20231109 | 112000 | 1819172200 | 7250 | 7250 | 7250 | 7250 | 112 |
| 557 | 20231109 | 111900 | 1818360200 | 7250 | 7260 | 7260 | 7250 | 110 |
| 558 | 20231109 | 111800 | 1817562600 | 7270 | 7270 | 7270 | 7270 | 4 |
| 559 | 20231109 | 111700 | 1817533520 | 7280 | 7280 | 7280 | 7280 | 1 |
| 560 | 20231109 | 111600 | 1817526240 | 7280 | 7240 | 7280 | 7240 | 83 |
| 561 | 20231109 | 111500 | 1816925280 | 7230 | 7250 | 7250 | 7230 | 2119 |
| 562 | 20231109 | 111400 | 1801581970 | 7280 | 7250 | 7280 | 7250 | 150 |
| 563 | 20231109 | 111300 | 1800493680 | 7260 | 7260 | 7260 | 7260 | 0 |
| 564 | 20231109 | 111200 | 1800493680 | 7260 | 7260 | 7260 | 7260 | 0 |
| 565 | 20231109 | 111100 | 1800493680 | 7260 | 7280 | 7280 | 7260 | 57 |
| 566 | 20231109 | 111000 | 1800079600 | 7280 | 7270 | 7280 | 7270 | 196 |
| 567 | 20231109 | 110900 | 1798652770 | 7270 | 7270 | 7270 | 7260 | 9 |
| 568 | 20231109 | 110800 | 1798587380 | 7260 | 7270 | 7270 | 7260 | 456 |
| 569 | 20231109 | 110700 | 1795273940 | 7270 | 7270 | 7270 | 7270 | 13 |
| 570 | 20231109 | 110600 | 1795179430 | 7270 | 7250 | 7270 | 7250 | 225 |
| 571 | 20231109 | 110500 | 1793548140 | 7250 | 7260 | 7260 | 7250 | 300 |
| 572 | 20231109 | 110400 | 1791371740 | 7280 | 7280 | 7280 | 7280 | 70 |
| 573 | 20231109 | 110300 | 1790862140 | 7250 | 7250 | 7250 | 7250 | 357 |
| 574 | 20231109 | 110200 | 1788273890 | 7250 | 7270 | 7270 | 7250 | 2500 |
| 575 | 20231109 | 110100 | 1770127050 | 7270 | 7280 | 7280 | 7270 | 436 |
| 576 | 20231109 | 110000 | 1766957230 | 7280 | 7280 | 7280 | 7280 | 107 |
| 577 | 20231109 | 105900 | 1766178270 | 7260 | 7280 | 7280 | 7260 | 549 |
| 578 | 20231109 | 105800 | 1762190410 | 7290 | 7280 | 7290 | 7280 | 3 |
| 579 | 20231109 | 105700 | 1762168560 | 7280 | 7270 | 7280 | 7270 | 100 |
| 580 | 20231109 | 105600 | 1761441060 | 7280 | 7300 | 7310 | 7280 | 1749 |
| 581 | 20231109 | 105500 | 1748684640 | 7300 | 7290 | 7300 | 7290 | 135 |
| 582 | 20231109 | 105400 | 1747700150 | 7300 | 7320 | 7320 | 7300 | 154 |
| 583 | 20231109 | 105300 | 1746575920 | 7320 | 7330 | 7330 | 7310 | 165 |
| 584 | 20231109 | 105200 | 1745369340 | 7310 | 7330 | 7330 | 7310 | 391 |
| 585 | 20231109 | 105100 | 1742509910 | 7310 | 7340 | 7340 | 7310 | 56 |
| 586 | 20231109 | 105000 | 1742099050 | 7340 | 7340 | 7340 | 7340 | 153 |
| 587 | 20231109 | 104900 | 1740976030 | 7340 | 7290 | 7340 | 7270 | 2100 |
| 588 | 20231109 | 104800 | 1725699550 | 7290 | 7270 | 7290 | 7270 | 30 |
| 589 | 20231109 | 104700 | 1725480980 | 7270 | 7270 | 7270 | 7270 | 2 |
| 590 | 20231109 | 104600 | 1725466440 | 7270 | 7270 | 7270 | 7270 | 1572 |
| 591 | 20231109 | 104500 | 1714038000 | 7270 | 7270 | 7280 | 7270 | 963 |
| 592 | 20231109 | 104400 | 1707036450 | 7280 | 7290 | 7290 | 7280 | 249 |
| 593 | 20231109 | 104300 | 1705223710 | 7290 | 7300 | 7300 | 7290 | 221 |
| 594 | 20231109 | 104200 | 1703612090 | 7290 | 7310 | 7310 | 7290 | 767 |
| 595 | 20231109 | 104100 | 1698015890 | 7330 | 7310 | 7330 | 7300 | 148 |
| 596 | 20231109 | 104000 | 1696933740 | 7310 | 7330 | 7330 | 7310 | 140 |
| 597 | 20231109 | 103900 | 1695910260 | 7330 | 7320 | 7330 | 7320 | 747 |
| 598 | 20231109 | 103800 | 1690442140 | 7330 | 7340 | 7340 | 7330 | 468 |
| 599 | 20231109 | 103700 | 1687010070 | 7350 | 7350 | 7350 | 7350 | 69 |
| 600 | 20231109 | 103600 | 1686502920 | 7350 | 7370 | 7370 | 7350 | 493 |
| 601 | 20231109 | 103500 | 1682876990 | 7400 | 7380 | 7400 | 7370 | 379 |
| 602 | 20231109 | 103400 | 1680082120 | 7400 | 7390 | 7400 | 7390 | 464 |
| 603 | 20231109 | 103300 | 1676651340 | 7400 | 7400 | 7400 | 7400 | 10 |
| 604 | 20231109 | 103200 | 1676577340 | 7400 | 7400 | 7400 | 7400 | 29 |
| 605 | 20231109 | 103100 | 1676362740 | 7400 | 7390 | 7400 | 7390 | 2009 |
| 606 | 20231109 | 103000 | 1661503660 | 7390 | 7350 | 7390 | 7340 | 519 |
| 607 | 20231109 | 102900 | 1657688190 | 7350 | 7330 | 7350 | 7330 | 188 |
| 608 | 20231109 | 102800 | 1656306500 | 7340 | 7330 | 7340 | 7330 | 572 |
| 609 | 20231109 | 102700 | 1652108990 | 7320 | 7320 | 7320 | 7320 | 20 |
| 610 | 20231109 | 102600 | 1651962590 | 7330 | 7300 | 7330 | 7300 | 122 |
| 611 | 20231109 | 102500 | 1651071930 | 7300 | 7300 | 7300 | 7300 | 0 |
| 612 | 20231109 | 102400 | 1651071930 | 7300 | 7300 | 7300 | 7300 | 90 |
| 613 | 20231109 | 102300 | 1650414930 | 7310 | 7330 | 7330 | 7310 | 207 |
| 614 | 20231109 | 102200 | 1648899710 | 7300 | 7330 | 7330 | 7300 | 202 |
| 615 | 20231109 | 102100 | 1647425080 | 7300 | 7300 | 7330 | 7300 | 116 |
| 616 | 20231109 | 102000 | 1646577890 | 7280 | 7300 | 7300 | 7280 | 209 |
| 617 | 20231109 | 101900 | 1645056190 | 7330 | 7330 | 7330 | 7330 | 16 |
| 618 | 20231109 | 101800 | 1644938910 | 7330 | 7290 | 7330 | 7260 | 456 |
| 619 | 20231109 | 101700 | 1641618400 | 7290 | 7280 | 7290 | 7260 | 306 |
| 620 | 20231109 | 101600 | 1639395010 | 7280 | 7290 | 7290 | 7280 | 27 |
| 621 | 20231109 | 101500 | 1639198190 | 7320 | 7320 | 7320 | 7320 | 204 |
| 622 | 20231109 | 101400 | 1637704910 | 7320 | 7290 | 7330 | 7270 | 411 |
| 623 | 20231109 | 101300 | 1634709480 | 7340 | 7340 | 7340 | 7340 | 5 |
| 624 | 20231109 | 101200 | 1634672780 | 7330 | 7260 | 7330 | 7260 | 866 |
| 625 | 20231109 | 101100 | 1628327110 | 7290 | 7250 | 7290 | 7250 | 309 |
| 626 | 20231109 | 101000 | 1626079710 | 7250 | 7270 | 7280 | 7250 | 1408 |
| 627 | 20231109 | 100900 | 1615844830 | 7270 | 7300 | 7320 | 7270 | 1908 |
| 628 | 20231109 | 100800 | 1601959870 | 7320 | 7330 | 7330 | 7280 | 281 |
| 629 | 20231109 | 100700 | 1599911000 | 7280 | 7290 | 7290 | 7280 | 284 |
| 630 | 20231109 | 100600 | 1597841630 | 7290 | 7300 | 7300 | 7290 | 433 |
| 631 | 20231109 | 100500 | 1594680780 | 7300 | 7330 | 7330 | 7300 | 98 |
| 632 | 20231109 | 100400 | 1593962500 | 7340 | 7330 | 7340 | 7330 | 36 |
| 633 | 20231109 | 100300 | 1593698560 | 7330 | 7290 | 7330 | 7290 | 451 |
| 634 | 20231109 | 100200 | 1590394930 | 7290 | 7290 | 7290 | 7290 | 7 |
| 635 | 20231109 | 100100 | 1590343900 | 7270 | 7280 | 7280 | 7270 | 142 |
| 636 | 20231109 | 100000 | 1589311150 | 7280 | 7280 | 7280 | 7260 | 647 |
| 637 | 20231109 | 095900 | 1584607920 | 7280 | 7300 | 7300 | 7260 | 1031 |
| 638 | 20231109 | 095800 | 1577102240 | 7300 | 7330 | 7330 | 7300 | 2204 |
| 639 | 20231109 | 095700 | 1561001720 | 7330 | 7310 | 7330 | 7310 | 701 |
| 640 | 20231109 | 095600 | 1555875300 | 7300 | 7310 | 7330 | 7300 | 1267 |
| 641 | 20231109 | 095500 | 1546625840 | 7300 | 7300 | 7310 | 7300 | 163 |
| 642 | 20231109 | 095400 | 1545434940 | 7300 | 7330 | 7330 | 7300 | 812 |
| 643 | 20231109 | 095300 | 1539507200 | 7300 | 7320 | 7330 | 7300 | 1757 |
| 644 | 20231109 | 095200 | 1526667080 | 7320 | 7330 | 7340 | 7320 | 1588 |
| 645 | 20231109 | 095100 | 1515034140 | 7340 | 7350 | 7350 | 7330 | 666 |
| 646 | 20231109 | 095000 | 1510149170 | 7350 | 7350 | 7370 | 7340 | 527 |
| 647 | 20231109 | 094900 | 1506278570 | 7370 | 7360 | 7370 | 7340 | 1750 |
| 648 | 20231109 | 094800 | 1493400110 | 7370 | 7330 | 7370 | 7330 | 778 |
| 649 | 20231109 | 094700 | 1487680260 | 7320 | 7330 | 7350 | 7320 | 1963 |
| 650 | 20231109 | 094600 | 1473302150 | 7320 | 7380 | 7380 | 7320 | 4190 |
| 651 | 20231109 | 094500 | 1442471570 | 7380 | 7390 | 7390 | 7380 | 1407 |
| 652 | 20231109 | 094400 | 1432078690 | 7390 | 7420 | 7420 | 7390 | 2656 |
| 653 | 20231109 | 094300 | 1412408800 | 7420 | 7410 | 7430 | 7410 | 846 |
| 654 | 20231109 | 094200 | 1406129430 | 7420 | 7420 | 7420 | 7410 | 100 |
| 655 | 20231109 | 094100 | 1405387530 | 7430 | 7420 | 7430 | 7410 | 604 |
| 656 | 20231109 | 094000 | 1400911350 | 7430 | 7430 | 7430 | 7430 | 487 |
| 657 | 20231109 | 093900 | 1397292940 | 7430 | 7400 | 7430 | 7400 | 485 |
| 658 | 20231109 | 093800 | 1393701600 | 7390 | 7410 | 7410 | 7390 | 3618 |
| 659 | 20231109 | 093700 | 1366915940 | 7460 | 7430 | 7460 | 7410 | 1938 |
| 660 | 20231109 | 093600 | 1352544820 | 7480 | 7460 | 7480 | 7410 | 5254 |
| 661 | 20231109 | 093500 | 1313361780 | 7480 | 7480 | 7490 | 7460 | 2163 |
| 662 | 20231109 | 093400 | 1297187370 | 7490 | 7480 | 7500 | 7470 | 821 |
| 663 | 20231109 | 093300 | 1291050120 | 7500 | 7530 | 7530 | 7480 | 2497 |
| 664 | 20231109 | 093200 | 1272305200 | 7530 | 7560 | 7570 | 7530 | 1997 |
| 665 | 20231109 | 093100 | 1257242620 | 7570 | 7550 | 7570 | 7540 | 1571 |
| 666 | 20231109 | 093000 | 1245365710 | 7550 | 7560 | 7580 | 7550 | 3731 |
| 667 | 20231109 | 092900 | 1217151270 | 7560 | 7550 | 7560 | 7550 | 412 |
| 668 | 20231109 | 092800 | 1214037460 | 7550 | 7550 | 7580 | 7550 | 2123 |
| 669 | 20231109 | 092700 | 1197996110 | 7550 | 7530 | 7580 | 7530 | 1296 |
| 670 | 20231109 | 092600 | 1188223700 | 7520 | 7490 | 7520 | 7490 | 1707 |
| 671 | 20231109 | 092500 | 1175419950 | 7490 | 7500 | 7500 | 7490 | 1257 |
| 672 | 20231109 | 092400 | 1165999750 | 7500 | 7510 | 7510 | 7500 | 1057 |
| 673 | 20231109 | 092300 | 1158065720 | 7520 | 7520 | 7520 | 7510 | 1600 |
| 674 | 20231109 | 092200 | 1146045710 | 7520 | 7520 | 7530 | 7510 | 1073 |
| 675 | 20231109 | 092100 | 1137973560 | 7530 | 7540 | 7550 | 7530 | 963 |
| 676 | 20231109 | 092000 | 1130718500 | 7560 | 7530 | 7560 | 7520 | 1460 |
| 677 | 20231109 | 091900 | 1119712700 | 7530 | 7480 | 7550 | 7480 | 937 |
| 678 | 20231109 | 091800 | 1112676090 | 7480 | 7560 | 7580 | 7480 | 5530 |
| 679 | 20231109 | 091700 | 1071140390 | 7580 | 7560 | 7580 | 7540 | 1622 |
| 680 | 20231109 | 091600 | 1058888380 | 7560 | 7570 | 7600 | 7550 | 2640 |
| 681 | 20231109 | 091500 | 1038912380 | 7570 | 7560 | 7590 | 7560 | 1013 |
| 682 | 20231109 | 091400 | 1031245550 | 7550 | 7650 | 7650 | 7540 | 5255 |
| 683 | 20231109 | 091300 | 991281340 | 7640 | 7720 | 7730 | 7630 | 7922 |
| 684 | 20231109 | 091200 | 930453650 | 7720 | 7560 | 7720 | 7560 | 13080 |
| 685 | 20231109 | 091100 | 830321310 | 7560 | 7590 | 7650 | 7550 | 6495 |
| 686 | 20231109 | 091000 | 780983680 | 7580 | 7550 | 7600 | 7520 | 6374 |
| 687 | 20231109 | 090900 | 732843870 | 7570 | 7660 | 7670 | 7550 | 10108 |
| 688 | 20231109 | 090800 | 656072210 | 7670 | 7680 | 7690 | 7620 | 12991 |
| 689 | 20231109 | 090700 | 556568540 | 7670 | 7580 | 7680 | 7570 | 17289 |
| 690 | 20231109 | 090600 | 424702730 | 7590 | 7520 | 7640 | 7470 | 16249 |
| 691 | 20231109 | 090500 | 302267240 | 7520 | 7600 | 7630 | 7400 | 12846 |
| 692 | 20231109 | 090400 | 205757380 | 7580 | 7390 | 7630 | 7390 | 11791 |
| 693 | 20231109 | 090300 | 116781490 | 7400 | 7420 | 7430 | 7370 | 2253 |
| 694 | 20231109 | 090200 | 100146160 | 7430 | 7430 | 7440 | 7390 | 2499 |
| 695 | 20231109 | 090100 | 81587470 | 7430 | 7380 | 7430 | 7350 | 2776 |
| 696 | 20231109 | 090000 | 61079150 | 7370 | 7250 | 7370 | 7250 | 8395 |