38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 204600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 3 | 20231107 | 204500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20231107 | 204400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20231107 | 204300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20231107 | 204200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20231107 | 204100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20231107 | 204000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20231107 | 203900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20231107 | 203800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20231107 | 203700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20231107 | 203600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20231107 | 203500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20231107 | 203400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20231107 | 203300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20231107 | 203200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20231107 | 203100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20231107 | 203000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20231107 | 202900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20231107 | 202800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20231107 | 202700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20231107 | 202600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20231107 | 202500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20231107 | 202400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20231107 | 202300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20231107 | 202200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20231107 | 202100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20231107 | 202000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20231107 | 201900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20231107 | 201800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20231107 | 201700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20231107 | 201600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 33 | 20231107 | 201500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20231107 | 201400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20231107 | 201300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20231107 | 201200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20231107 | 201100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20231107 | 201000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20231107 | 200900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20231107 | 200800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20231107 | 200700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20231107 | 200600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20231107 | 200500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20231107 | 200400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20231107 | 200300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20231107 | 200200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20231107 | 200100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20231107 | 200000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20231107 | 195900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20231107 | 195800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20231107 | 195700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20231107 | 195600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20231107 | 195500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20231107 | 195400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20231107 | 195300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20231107 | 195200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20231107 | 195100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20231107 | 195000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20231107 | 194900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20231107 | 194800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20231107 | 194700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20231107 | 194600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 63 | 20231107 | 194500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20231107 | 194400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20231107 | 194300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20231107 | 194200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20231107 | 194100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20231107 | 194000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20231107 | 193900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20231107 | 193800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20231107 | 193700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20231107 | 193600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20231107 | 193500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20231107 | 193400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20231107 | 193300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20231107 | 193200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20231107 | 193100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20231107 | 193000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20231107 | 192900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20231107 | 192800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20231107 | 192700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20231107 | 192600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20231107 | 192500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20231107 | 192400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20231107 | 192300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20231107 | 192200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20231107 | 192100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20231107 | 192000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20231107 | 191900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20231107 | 191800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20231107 | 191700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20231107 | 191600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 93 | 20231107 | 191500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20231107 | 191400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20231107 | 191300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20231107 | 191200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20231107 | 191100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20231107 | 191000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20231107 | 190900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20231107 | 190800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20231107 | 190700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20231107 | 190600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20231107 | 190500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20231107 | 190400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20231107 | 190300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20231107 | 190200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20231107 | 190100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20231107 | 190000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20231107 | 185900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20231107 | 185800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20231107 | 185700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20231107 | 185600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20231107 | 185500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20231107 | 185400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20231107 | 185300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20231107 | 185200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20231107 | 185100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20231107 | 185000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20231107 | 184900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20231107 | 184800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20231107 | 184700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20231107 | 184600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 123 | 20231107 | 184500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20231107 | 184400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20231107 | 184300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20231107 | 184200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20231107 | 184100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20231107 | 184000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20231107 | 183900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20231107 | 183800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20231107 | 183700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20231107 | 183600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20231107 | 183500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20231107 | 183400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20231107 | 183300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20231107 | 183200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20231107 | 183100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20231107 | 183000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20231107 | 182900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20231107 | 182800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20231107 | 182700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20231107 | 182600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20231107 | 182500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20231107 | 182400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20231107 | 182300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20231107 | 182200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20231107 | 182100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20231107 | 182000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20231107 | 181900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20231107 | 181800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20231107 | 181700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20231107 | 181600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 153 | 20231107 | 181500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20231107 | 181400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20231107 | 181300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20231107 | 181200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20231107 | 181100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20231107 | 181000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20231107 | 180900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20231107 | 180800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20231107 | 180700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20231107 | 180600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20231107 | 180500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20231107 | 180400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20231107 | 180300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20231107 | 180200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20231107 | 180100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20231107 | 180000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20231107 | 175900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20231107 | 175800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20231107 | 175700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20231107 | 175600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20231107 | 175500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20231107 | 175400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20231107 | 175300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20231107 | 175200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20231107 | 175100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20231107 | 175000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20231107 | 174900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20231107 | 174800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20231107 | 174700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20231107 | 174600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 183 | 20231107 | 174500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 184 | 20231107 | 174400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 185 | 20231107 | 174300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20231107 | 174200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20231107 | 174100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20231107 | 174000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20231107 | 173900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20231107 | 173800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20231107 | 173700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20231107 | 173600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20231107 | 173500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20231107 | 173400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20231107 | 173300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20231107 | 173200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20231107 | 173100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20231107 | 173000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20231107 | 172900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 200 | 20231107 | 172800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 201 | 20231107 | 172700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 202 | 20231107 | 172600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 203 | 20231107 | 172500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 204 | 20231107 | 172400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 205 | 20231107 | 172300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 206 | 20231107 | 172200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 207 | 20231107 | 172100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 208 | 20231107 | 172000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 209 | 20231107 | 171900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 210 | 20231107 | 171800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 211 | 20231107 | 171700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 212 | 20231107 | 171600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 213 | 20231107 | 171500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 214 | 20231107 | 171400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 215 | 20231107 | 171300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 216 | 20231107 | 171200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 217 | 20231107 | 171100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 218 | 20231107 | 171000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 219 | 20231107 | 170900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 220 | 20231107 | 170800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 221 | 20231107 | 170700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 222 | 20231107 | 170600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 223 | 20231107 | 170500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 224 | 20231107 | 170400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 225 | 20231107 | 170300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 226 | 20231107 | 170200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 227 | 20231107 | 170100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 228 | 20231107 | 170000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 229 | 20231107 | 165900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 230 | 20231107 | 165800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 231 | 20231107 | 165700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 232 | 20231107 | 165600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 233 | 20231107 | 165500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 234 | 20231107 | 165400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 235 | 20231107 | 165300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 236 | 20231107 | 165200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 237 | 20231107 | 165100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 238 | 20231107 | 165000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 239 | 20231107 | 164900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 240 | 20231107 | 164800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 241 | 20231107 | 164700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 242 | 20231107 | 164600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 243 | 20231107 | 164500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 244 | 20231107 | 164400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 245 | 20231107 | 164300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 246 | 20231107 | 164200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 247 | 20231107 | 164100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 248 | 20231107 | 164000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 249 | 20231107 | 163900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 250 | 20231107 | 163800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 251 | 20231107 | 163700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 252 | 20231107 | 163600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 253 | 20231107 | 163500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 254 | 20231107 | 163400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 255 | 20231107 | 163300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 256 | 20231107 | 163200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 257 | 20231107 | 163100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 258 | 20231107 | 163000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 259 | 20231107 | 162900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 260 | 20231107 | 162800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 261 | 20231107 | 162700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 262 | 20231107 | 162600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 263 | 20231107 | 162500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 264 | 20231107 | 162400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 265 | 20231107 | 162300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 266 | 20231107 | 162200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 267 | 20231107 | 162100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 268 | 20231107 | 162000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 269 | 20231107 | 161900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 270 | 20231107 | 161800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 271 | 20231107 | 161700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 272 | 20231107 | 161600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 273 | 20231107 | 161500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 274 | 20231107 | 161400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 275 | 20231107 | 161300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 276 | 20231107 | 161200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 277 | 20231107 | 161100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 278 | 20231107 | 161000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 279 | 20231107 | 160900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 280 | 20231107 | 160800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 281 | 20231107 | 160700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 282 | 20231107 | 160600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 283 | 20231107 | 160500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 284 | 20231107 | 160400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 285 | 20231107 | 160300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 286 | 20231107 | 160200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 287 | 20231107 | 160100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 288 | 20231107 | 160000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 289 | 20231107 | 155900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 290 | 20231107 | 155800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 291 | 20231107 | 155700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 292 | 20231107 | 155600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 293 | 20231107 | 155500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 294 | 20231107 | 155400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 295 | 20231107 | 155300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 296 | 20231107 | 155200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 297 | 20231107 | 155100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 298 | 20231107 | 155000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 299 | 20231107 | 154900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 300 | 20231107 | 154800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 301 | 20231107 | 154700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 302 | 20231107 | 154600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 303 | 20231107 | 154500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 304 | 20231107 | 154400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 305 | 20231107 | 154300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 306 | 20231107 | 154200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 307 | 20231107 | 154100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 308 | 20231107 | 154000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 309 | 20231107 | 153900 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 310 | 20231107 | 153800 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 311 | 20231107 | 153700 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 312 | 20231107 | 153600 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 313 | 20231107 | 153500 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 314 | 20231107 | 153400 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 315 | 20231107 | 153300 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 316 | 20231107 | 153200 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 317 | 20231107 | 153100 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 318 | 20231107 | 153000 | 10968783600 | 54700 | 54700 | 54700 | 54700 | 5238 |
| 319 | 20231107 | 152900 | 10682265000 | 54700 | 54700 | 54700 | 54700 | 0 |
| 320 | 20231107 | 152800 | 10682265000 | 54700 | 54700 | 54700 | 54700 | 0 |
| 321 | 20231107 | 152700 | 10682265000 | 54700 | 54700 | 54700 | 54700 | 0 |
| 322 | 20231107 | 152600 | 10682265000 | 54700 | 54700 | 54700 | 54700 | 0 |
| 323 | 20231107 | 152500 | 10682265000 | 54700 | 54700 | 54700 | 54700 | 0 |
| 324 | 20231107 | 152400 | 10682265000 | 54700 | 54700 | 54700 | 54700 | 0 |
| 325 | 20231107 | 152300 | 10682265000 | 54700 | 54700 | 54700 | 54700 | 0 |
| 326 | 20231107 | 152200 | 10682265000 | 54700 | 54700 | 54700 | 54700 | 0 |
| 327 | 20231107 | 152100 | 10682265000 | 54700 | 54700 | 54700 | 54700 | 0 |
| 328 | 20231107 | 152000 | 10682265000 | 54700 | 54700 | 54700 | 54700 | 0 |
| 329 | 20231107 | 151900 | 10682265000 | 54700 | 54600 | 54700 | 54600 | 685 |
| 330 | 20231107 | 151800 | 10644844000 | 54600 | 54500 | 54600 | 54500 | 387 |
| 331 | 20231107 | 151700 | 10623724000 | 54600 | 54700 | 54700 | 54500 | 111 |
| 332 | 20231107 | 151600 | 10617660600 | 54700 | 54700 | 54700 | 54600 | 1540 |
| 333 | 20231107 | 151500 | 10533558000 | 54700 | 54700 | 54700 | 54600 | 628 |
| 334 | 20231107 | 151400 | 10499213400 | 54700 | 54700 | 54700 | 54700 | 286 |
| 335 | 20231107 | 151300 | 10483569200 | 54700 | 54700 | 54700 | 54700 | 330 |
| 336 | 20231107 | 151200 | 10465518200 | 54700 | 54700 | 54700 | 54600 | 274 |
| 337 | 20231107 | 151100 | 10450532200 | 54700 | 54700 | 54700 | 54600 | 227 |
| 338 | 20231107 | 151000 | 10438115500 | 54700 | 54800 | 54800 | 54700 | 221 |
| 339 | 20231107 | 150900 | 10426021800 | 54800 | 54700 | 54800 | 54600 | 2736 |
| 340 | 20231107 | 150800 | 10276367000 | 54600 | 54700 | 54700 | 54600 | 214 |
| 341 | 20231107 | 150700 | 10264671400 | 54700 | 54600 | 54700 | 54600 | 5132 |
| 342 | 20231107 | 150600 | 9984166600 | 54600 | 54500 | 54600 | 54500 | 440 |
| 343 | 20231107 | 150500 | 9960168300 | 54600 | 54600 | 54600 | 54500 | 740 |
| 344 | 20231107 | 150400 | 9919802500 | 54500 | 54600 | 54600 | 54500 | 183 |
| 345 | 20231107 | 150300 | 9909813700 | 54600 | 54600 | 54600 | 54500 | 174 |
| 346 | 20231107 | 150200 | 9900313500 | 54600 | 54500 | 54600 | 54400 | 4681 |
| 347 | 20231107 | 150100 | 9645112500 | 54500 | 54400 | 54500 | 54300 | 1010 |
| 348 | 20231107 | 150000 | 9590149600 | 54400 | 54300 | 54400 | 54300 | 464 |
| 349 | 20231107 | 145900 | 9564911300 | 54400 | 54400 | 54400 | 54300 | 90 |
| 350 | 20231107 | 145800 | 9560015900 | 54400 | 54400 | 54400 | 54400 | 80 |
| 351 | 20231107 | 145700 | 9555663900 | 54400 | 54400 | 54400 | 54300 | 600 |
| 352 | 20231107 | 145600 | 9523062200 | 54400 | 54400 | 54400 | 54300 | 364 |
| 353 | 20231107 | 145500 | 9503290300 | 54400 | 54300 | 54400 | 54200 | 496 |
| 354 | 20231107 | 145400 | 9476339100 | 54300 | 54300 | 54300 | 54300 | 107 |
| 355 | 20231107 | 145300 | 9470529000 | 54300 | 54300 | 54300 | 54300 | 74 |
| 356 | 20231107 | 145200 | 9466510800 | 54300 | 54300 | 54300 | 54200 | 251 |
| 357 | 20231107 | 145100 | 9452894500 | 54300 | 54300 | 54300 | 54100 | 680 |
| 358 | 20231107 | 145000 | 9416029500 | 54300 | 54300 | 54300 | 54300 | 60 |
| 359 | 20231107 | 144900 | 9412771500 | 54300 | 54300 | 54300 | 54200 | 33 |
| 360 | 20231107 | 144800 | 9410979700 | 54300 | 54300 | 54300 | 54200 | 115 |
| 361 | 20231107 | 144700 | 9404742300 | 54300 | 54400 | 54400 | 54200 | 924 |
| 362 | 20231107 | 144600 | 9354562300 | 54400 | 54400 | 54400 | 54300 | 263 |
| 363 | 20231107 | 144500 | 9340260200 | 54400 | 54400 | 54400 | 54300 | 124 |
| 364 | 20231107 | 144400 | 9333517200 | 54400 | 54400 | 54400 | 54300 | 206 |
| 365 | 20231107 | 144300 | 9322312200 | 54400 | 54400 | 54400 | 54300 | 249 |
| 366 | 20231107 | 144200 | 9308769000 | 54400 | 54400 | 54500 | 54300 | 231 |
| 367 | 20231107 | 144100 | 9296190800 | 54400 | 54400 | 54400 | 54300 | 180 |
| 368 | 20231107 | 144000 | 9286400300 | 54400 | 54300 | 54400 | 54300 | 876 |
| 369 | 20231107 | 143900 | 9238804900 | 54300 | 54300 | 54300 | 54200 | 139 |
| 370 | 20231107 | 143800 | 9231268700 | 54300 | 54200 | 54300 | 54200 | 470 |
| 371 | 20231107 | 143700 | 9205785200 | 54200 | 54200 | 54200 | 54100 | 305 |
| 372 | 20231107 | 143600 | 9189274200 | 54200 | 54200 | 54200 | 54100 | 20 |
| 373 | 20231107 | 143500 | 9188190900 | 54200 | 54100 | 54200 | 54100 | 41 |
| 374 | 20231107 | 143400 | 9185970600 | 54100 | 54200 | 54200 | 54100 | 49 |
| 375 | 20231107 | 143300 | 9183315200 | 54200 | 54200 | 54200 | 54200 | 13 |
| 376 | 20231107 | 143200 | 9182610600 | 54200 | 54300 | 54300 | 54100 | 618 |
| 377 | 20231107 | 143100 | 9149109100 | 54300 | 54300 | 54300 | 54300 | 31 |
| 378 | 20231107 | 143000 | 9147425800 | 54300 | 54300 | 54300 | 54200 | 247 |
| 379 | 20231107 | 142900 | 9134037000 | 54300 | 54300 | 54300 | 54200 | 62 |
| 380 | 20231107 | 142800 | 9130671900 | 54300 | 54300 | 54500 | 54200 | 1623 |
| 381 | 20231107 | 142700 | 9042427600 | 54300 | 54400 | 54400 | 54200 | 630 |
| 382 | 20231107 | 142600 | 9008214700 | 54400 | 54400 | 54500 | 54300 | 1568 |
| 383 | 20231107 | 142500 | 8922911500 | 54400 | 54400 | 54400 | 54300 | 194 |
| 384 | 20231107 | 142400 | 8912375100 | 54300 | 54400 | 54400 | 54200 | 252 |
| 385 | 20231107 | 142300 | 8898691200 | 54400 | 54300 | 54400 | 54300 | 143 |
| 386 | 20231107 | 142200 | 8890919400 | 54400 | 54500 | 54500 | 54300 | 227 |
| 387 | 20231107 | 142100 | 8878576700 | 54500 | 54400 | 54500 | 54300 | 1158 |
| 388 | 20231107 | 142000 | 8815601300 | 54400 | 54400 | 54400 | 54300 | 34 |
| 389 | 20231107 | 141900 | 8813751900 | 54400 | 54400 | 54400 | 54400 | 30 |
| 390 | 20231107 | 141800 | 8812119900 | 54400 | 54400 | 54400 | 54400 | 16 |
| 391 | 20231107 | 141700 | 8811249500 | 54400 | 54400 | 54400 | 54300 | 128 |
| 392 | 20231107 | 141600 | 8804288600 | 54400 | 54400 | 54400 | 54200 | 590 |
| 393 | 20231107 | 141500 | 8772259700 | 54400 | 54400 | 54400 | 54300 | 332 |
| 394 | 20231107 | 141400 | 8754229300 | 54400 | 54300 | 54400 | 54300 | 964 |
| 395 | 20231107 | 141300 | 8701861200 | 54300 | 54300 | 54300 | 54300 | 168 |
| 396 | 20231107 | 141200 | 8692738800 | 54300 | 54300 | 54300 | 54200 | 50 |
| 397 | 20231107 | 141100 | 8690024300 | 54300 | 54300 | 54300 | 54200 | 39 |
| 398 | 20231107 | 141000 | 8687907700 | 54300 | 54200 | 54300 | 54200 | 139 |
| 399 | 20231107 | 140900 | 8680366100 | 54200 | 54200 | 54200 | 54200 | 60 |
| 400 | 20231107 | 140800 | 8677114100 | 54100 | 54200 | 54200 | 54100 | 510 |
| 401 | 20231107 | 140700 | 8649522900 | 54200 | 54300 | 54300 | 54200 | 62 |
| 402 | 20231107 | 140600 | 8646161800 | 54300 | 54300 | 54300 | 54200 | 326 |
| 403 | 20231107 | 140500 | 8628480000 | 54300 | 54200 | 54300 | 54200 | 58 |
| 404 | 20231107 | 140400 | 8625334900 | 54200 | 54200 | 54200 | 54100 | 515 |
| 405 | 20231107 | 140300 | 8597471500 | 54200 | 54300 | 54300 | 54100 | 136 |
| 406 | 20231107 | 140200 | 8590103300 | 54300 | 54300 | 54300 | 54200 | 145 |
| 407 | 20231107 | 140100 | 8582241400 | 54200 | 54300 | 54300 | 54200 | 291 |
| 408 | 20231107 | 140000 | 8566462400 | 54300 | 54400 | 54400 | 54200 | 775 |
| 409 | 20231107 | 135900 | 8524378800 | 54400 | 54300 | 54500 | 54300 | 1110 |
| 410 | 20231107 | 135800 | 8463988200 | 54300 | 54300 | 54400 | 54300 | 1497 |
| 411 | 20231107 | 135700 | 8382689100 | 54400 | 54300 | 54400 | 54300 | 407 |
| 412 | 20231107 | 135600 | 8360572300 | 54300 | 54300 | 54300 | 54200 | 657 |
| 413 | 20231107 | 135500 | 8324897500 | 54300 | 54200 | 54300 | 54200 | 493 |
| 414 | 20231107 | 135400 | 8298169600 | 54200 | 54200 | 54200 | 54200 | 27 |
| 415 | 20231107 | 135300 | 8296706200 | 54200 | 54200 | 54200 | 54100 | 246 |
| 416 | 20231107 | 135200 | 8283396000 | 54200 | 54200 | 54200 | 54100 | 247 |
| 417 | 20231107 | 135100 | 8270022400 | 54100 | 54200 | 54200 | 54100 | 68 |
| 418 | 20231107 | 135000 | 8266340800 | 54200 | 54200 | 54200 | 54100 | 231 |
| 419 | 20231107 | 134900 | 8253831800 | 54100 | 54200 | 54200 | 54100 | 223 |
| 420 | 20231107 | 134800 | 8241755200 | 54200 | 54200 | 54300 | 54100 | 462 |
| 421 | 20231107 | 134700 | 8216702300 | 54300 | 54200 | 54300 | 54100 | 1176 |
| 422 | 20231107 | 134600 | 8152972800 | 54100 | 54000 | 54100 | 54000 | 1154 |
| 423 | 20231107 | 134500 | 8090606800 | 54000 | 53900 | 54100 | 53800 | 2513 |
| 424 | 20231107 | 134400 | 7954902600 | 54000 | 53900 | 54000 | 53900 | 224 |
| 425 | 20231107 | 134300 | 7942807900 | 54000 | 53900 | 54000 | 53800 | 1878 |
| 426 | 20231107 | 134200 | 7841635700 | 53900 | 53800 | 53900 | 53800 | 71 |
| 427 | 20231107 | 134100 | 7837815500 | 53800 | 53700 | 53800 | 53700 | 493 |
| 428 | 20231107 | 134000 | 7811309400 | 53700 | 53600 | 53700 | 53600 | 34 |
| 429 | 20231107 | 133900 | 7809484000 | 53700 | 53700 | 53700 | 53600 | 372 |
| 430 | 20231107 | 133800 | 7789538400 | 53600 | 53800 | 53800 | 53600 | 355 |
| 431 | 20231107 | 133700 | 7770469200 | 53800 | 53800 | 53800 | 53700 | 143 |
| 432 | 20231107 | 133600 | 7762782900 | 53700 | 53800 | 53800 | 53700 | 159 |
| 433 | 20231107 | 133500 | 7754240200 | 53800 | 53800 | 53800 | 53700 | 43 |
| 434 | 20231107 | 133400 | 7751928900 | 53700 | 53700 | 53800 | 53700 | 79 |
| 435 | 20231107 | 133300 | 7747683600 | 53800 | 53800 | 53800 | 53600 | 42 |
| 436 | 20231107 | 133200 | 7745428600 | 53700 | 53800 | 53800 | 53700 | 93 |
| 437 | 20231107 | 133100 | 7740430900 | 53800 | 53800 | 53800 | 53700 | 228 |
| 438 | 20231107 | 133000 | 7728175000 | 53800 | 53800 | 53800 | 53700 | 47 |
| 439 | 20231107 | 132900 | 7725648400 | 53800 | 53700 | 53800 | 53700 | 43 |
| 440 | 20231107 | 132800 | 7723337100 | 53800 | 53800 | 53800 | 53700 | 57 |
| 441 | 20231107 | 132700 | 7720270900 | 53700 | 53700 | 53800 | 53600 | 352 |
| 442 | 20231107 | 132600 | 7701356900 | 53700 | 53600 | 53700 | 53600 | 251 |
| 443 | 20231107 | 132500 | 7687892600 | 53600 | 53600 | 53700 | 53500 | 242 |
| 444 | 20231107 | 132400 | 7674919300 | 53700 | 53700 | 53700 | 53600 | 162 |
| 445 | 20231107 | 132300 | 7666233400 | 53700 | 53700 | 53700 | 53600 | 22 |
| 446 | 20231107 | 132200 | 7665052600 | 53700 | 53600 | 53700 | 53600 | 90 |
| 447 | 20231107 | 132100 | 7660220100 | 53600 | 53700 | 53700 | 53500 | 672 |
| 448 | 20231107 | 132000 | 7624192800 | 53700 | 53700 | 53700 | 53600 | 64 |
| 449 | 20231107 | 131900 | 7620756800 | 53700 | 53600 | 53700 | 53600 | 146 |
| 450 | 20231107 | 131800 | 7612928500 | 53700 | 53600 | 53700 | 53600 | 61 |
| 451 | 20231107 | 131700 | 7609655000 | 53600 | 53700 | 53700 | 53600 | 412 |
| 452 | 20231107 | 131600 | 7587549200 | 53700 | 53700 | 53700 | 53600 | 126 |
| 453 | 20231107 | 131500 | 7580784000 | 53700 | 53700 | 53700 | 53600 | 71 |
| 454 | 20231107 | 131400 | 7576971400 | 53700 | 53700 | 53700 | 53600 | 79 |
| 455 | 20231107 | 131300 | 7572729900 | 53700 | 53600 | 53700 | 53600 | 199 |
| 456 | 20231107 | 131200 | 7562054900 | 53700 | 53700 | 53700 | 53600 | 81 |
| 457 | 20231107 | 131100 | 7557706200 | 53700 | 53600 | 53700 | 53600 | 382 |
| 458 | 20231107 | 131000 | 7537207600 | 53700 | 53700 | 53700 | 53600 | 132 |
| 459 | 20231107 | 130900 | 7530121100 | 53700 | 53700 | 53700 | 53600 | 229 |
| 460 | 20231107 | 130800 | 7517842300 | 53600 | 53700 | 53700 | 53600 | 91 |
| 461 | 20231107 | 130700 | 7512958000 | 53700 | 53700 | 53700 | 53600 | 55 |
| 462 | 20231107 | 130600 | 7510004800 | 53700 | 53700 | 53700 | 53600 | 77 |
| 463 | 20231107 | 130500 | 7505874900 | 53700 | 53700 | 53700 | 53700 | 33 |
| 464 | 20231107 | 130400 | 7504102800 | 53700 | 53700 | 53700 | 53700 | 37 |
| 465 | 20231107 | 130300 | 7502115900 | 53600 | 53500 | 53700 | 53500 | 636 |
| 466 | 20231107 | 130200 | 7468011300 | 53500 | 53600 | 53600 | 53300 | 463 |
| 467 | 20231107 | 130100 | 7443240700 | 53600 | 53700 | 53700 | 53300 | 934 |
| 468 | 20231107 | 130000 | 7393290800 | 53700 | 53700 | 53700 | 53600 | 31 |
| 469 | 20231107 | 125900 | 7391627400 | 53700 | 53700 | 53700 | 53600 | 59 |
| 470 | 20231107 | 125800 | 7388461800 | 53700 | 53700 | 53700 | 53600 | 211 |
| 471 | 20231107 | 125700 | 7377142200 | 53700 | 53600 | 53700 | 53600 | 250 |
| 472 | 20231107 | 125600 | 7363741800 | 53600 | 53600 | 53600 | 53600 | 32 |
| 473 | 20231107 | 125500 | 7362026600 | 53600 | 53600 | 53600 | 53500 | 722 |
| 474 | 20231107 | 125400 | 7323390700 | 53600 | 53600 | 53600 | 53500 | 37 |
| 475 | 20231107 | 125300 | 7321409600 | 53600 | 53500 | 53600 | 53500 | 137 |
| 476 | 20231107 | 125200 | 7314076400 | 53600 | 53600 | 53600 | 53500 | 574 |
| 477 | 20231107 | 125100 | 7283361700 | 53600 | 53500 | 53600 | 53500 | 59 |
| 478 | 20231107 | 125000 | 7280202300 | 53600 | 53700 | 53700 | 53500 | 255 |
| 479 | 20231107 | 124900 | 7266536800 | 53700 | 53700 | 53700 | 53600 | 8 |
| 480 | 20231107 | 124800 | 7266107400 | 53700 | 53700 | 53700 | 53600 | 40 |
| 481 | 20231107 | 124700 | 7263961300 | 53700 | 53700 | 53700 | 53700 | 80 |
| 482 | 20231107 | 124600 | 7259665300 | 53600 | 53700 | 53700 | 53600 | 13 |
| 483 | 20231107 | 124500 | 7258967900 | 53600 | 53700 | 53700 | 53600 | 45 |
| 484 | 20231107 | 124400 | 7256554100 | 53700 | 53700 | 53700 | 53600 | 681 |
| 485 | 20231107 | 124300 | 7220040800 | 53600 | 53700 | 53700 | 53600 | 86 |
| 486 | 20231107 | 124200 | 7215428400 | 53700 | 53700 | 53700 | 53600 | 194 |
| 487 | 20231107 | 124100 | 7205022800 | 53600 | 53700 | 53700 | 53600 | 56 |
| 488 | 20231107 | 124000 | 7202016600 | 53700 | 53800 | 53800 | 53700 | 191 |
| 489 | 20231107 | 123900 | 7191756700 | 53800 | 53800 | 53800 | 53700 | 162 |
| 490 | 20231107 | 123800 | 7183051800 | 53800 | 53800 | 53800 | 53800 | 65 |
| 491 | 20231107 | 123700 | 7179554800 | 53700 | 53800 | 53900 | 53700 | 147 |
| 492 | 20231107 | 123600 | 7171644400 | 53800 | 53700 | 53900 | 53700 | 66 |
| 493 | 20231107 | 123500 | 7168093100 | 53900 | 53700 | 53900 | 53700 | 146 |
| 494 | 20231107 | 123400 | 7160250400 | 53800 | 53900 | 53900 | 53800 | 18 |
| 495 | 20231107 | 123300 | 7159280500 | 53900 | 53700 | 53900 | 53700 | 387 |
| 496 | 20231107 | 123200 | 7138456900 | 53700 | 53700 | 53700 | 53700 | 447 |
| 497 | 20231107 | 123100 | 7114453000 | 53700 | 53700 | 53700 | 53600 | 173 |
| 498 | 20231107 | 123000 | 7105173100 | 53700 | 53700 | 53700 | 53600 | 79 |
| 499 | 20231107 | 122900 | 7100935800 | 53700 | 53700 | 53700 | 53600 | 42 |
| 500 | 20231107 | 122800 | 7098680500 | 53700 | 53800 | 53800 | 53600 | 446 |
| 501 | 20231107 | 122700 | 7074766000 | 53700 | 53800 | 53800 | 53700 | 97 |
| 502 | 20231107 | 122600 | 7069547900 | 53700 | 53700 | 53800 | 53700 | 184 |
| 503 | 20231107 | 122500 | 7059663100 | 53700 | 53700 | 53800 | 53700 | 231 |
| 504 | 20231107 | 122400 | 7047257500 | 53700 | 53800 | 53800 | 53700 | 140 |
| 505 | 20231107 | 122300 | 7039733900 | 53700 | 53700 | 53800 | 53600 | 242 |
| 506 | 20231107 | 122200 | 7026738400 | 53700 | 53700 | 53700 | 53600 | 127 |
| 507 | 20231107 | 122100 | 7019923500 | 53700 | 53800 | 53800 | 53600 | 277 |
| 508 | 20231107 | 122000 | 7005054100 | 53800 | 53700 | 53800 | 53700 | 180 |
| 509 | 20231107 | 121900 | 6995384100 | 53800 | 53800 | 53800 | 53700 | 143 |
| 510 | 20231107 | 121800 | 6987700700 | 53800 | 53700 | 53800 | 53700 | 163 |
| 511 | 20231107 | 121700 | 6978947200 | 53600 | 53600 | 53800 | 53500 | 549 |
| 512 | 20231107 | 121600 | 6949493400 | 53600 | 53700 | 53700 | 53500 | 35 |
| 513 | 20231107 | 121500 | 6947615900 | 53600 | 53600 | 53700 | 53500 | 340 |
| 514 | 20231107 | 121400 | 6929387400 | 53600 | 53600 | 53700 | 53500 | 738 |
| 515 | 20231107 | 121300 | 6889882500 | 53600 | 53700 | 53700 | 53500 | 142 |
| 516 | 20231107 | 121200 | 6882271600 | 53700 | 53400 | 53700 | 53400 | 737 |
| 517 | 20231107 | 121100 | 6842848500 | 53400 | 53400 | 53400 | 53300 | 88 |
| 518 | 20231107 | 121000 | 6838152300 | 53400 | 53400 | 53400 | 53300 | 61 |
| 519 | 20231107 | 120900 | 6834896300 | 53400 | 53400 | 53400 | 53300 | 526 |
| 520 | 20231107 | 120800 | 6806857100 | 53300 | 53500 | 53500 | 53300 | 585 |
| 521 | 20231107 | 120700 | 6775619600 | 53400 | 53500 | 53500 | 53400 | 385 |
| 522 | 20231107 | 120600 | 6755048800 | 53500 | 53700 | 53700 | 53500 | 267 |
| 523 | 20231107 | 120500 | 6740758000 | 53600 | 53800 | 53800 | 53600 | 452 |
| 524 | 20231107 | 120400 | 6716492700 | 53800 | 53700 | 53800 | 53700 | 53 |
| 525 | 20231107 | 120300 | 6713645500 | 53700 | 53900 | 53900 | 53700 | 212 |
| 526 | 20231107 | 120200 | 6702235900 | 53700 | 53900 | 53900 | 53700 | 84 |
| 527 | 20231107 | 120100 | 6697709500 | 53600 | 53800 | 53900 | 53600 | 153 |
| 528 | 20231107 | 120000 | 6689481100 | 53900 | 53900 | 54000 | 53800 | 137 |
| 529 | 20231107 | 115900 | 6682101500 | 54000 | 54000 | 54000 | 53900 | 78 |
| 530 | 20231107 | 115800 | 6677894900 | 53900 | 54000 | 54000 | 53900 | 220 |
| 531 | 20231107 | 115700 | 6666035000 | 54000 | 54000 | 54000 | 53900 | 34 |
| 532 | 20231107 | 115600 | 6664199900 | 54000 | 53900 | 54000 | 53700 | 326 |
| 533 | 20231107 | 115500 | 6646662600 | 53900 | 53900 | 54000 | 53800 | 114 |
| 534 | 20231107 | 115400 | 6640518800 | 53800 | 53800 | 54000 | 53600 | 320 |
| 535 | 20231107 | 115300 | 6623338000 | 53500 | 53800 | 53800 | 53500 | 2286 |
| 536 | 20231107 | 115200 | 6500877600 | 53800 | 53800 | 53800 | 53600 | 288 |
| 537 | 20231107 | 115100 | 6485405500 | 53700 | 53800 | 53800 | 53700 | 143 |
| 538 | 20231107 | 115000 | 6477723700 | 53700 | 53800 | 53800 | 53700 | 81 |
| 539 | 20231107 | 114900 | 6473371100 | 53800 | 53800 | 53800 | 53700 | 211 |
| 540 | 20231107 | 114800 | 6462037800 | 53800 | 54000 | 54000 | 53800 | 739 |
| 541 | 20231107 | 114700 | 6422236200 | 54000 | 54100 | 54100 | 54000 | 409 |
| 542 | 20231107 | 114600 | 6400148400 | 54100 | 54100 | 54100 | 54000 | 22 |
| 543 | 20231107 | 114500 | 6398958600 | 54000 | 54100 | 54100 | 54000 | 126 |
| 544 | 20231107 | 114400 | 6392149500 | 54100 | 54100 | 54100 | 54000 | 47 |
| 545 | 20231107 | 114300 | 6389609900 | 54000 | 54100 | 54100 | 54000 | 118 |
| 546 | 20231107 | 114200 | 6383236000 | 54100 | 54100 | 54100 | 54100 | 44 |
| 547 | 20231107 | 114100 | 6380855600 | 54000 | 54000 | 54100 | 54000 | 603 |
| 548 | 20231107 | 114000 | 6348280300 | 54100 | 54100 | 54100 | 54000 | 68 |
| 549 | 20231107 | 113900 | 6344601600 | 54100 | 54100 | 54100 | 54000 | 44 |
| 550 | 20231107 | 113800 | 6342222200 | 54000 | 54100 | 54100 | 54000 | 145 |
| 551 | 20231107 | 113700 | 6334386700 | 54000 | 54100 | 54100 | 54000 | 235 |
| 552 | 20231107 | 113600 | 6321675700 | 54100 | 54100 | 54100 | 54000 | 266 |
| 553 | 20231107 | 113500 | 6307308200 | 54100 | 54100 | 54100 | 54000 | 148 |
| 554 | 20231107 | 113400 | 6299302400 | 54100 | 54100 | 54100 | 54100 | 170 |
| 555 | 20231107 | 113300 | 6290105400 | 54000 | 54000 | 54100 | 54000 | 142 |
| 556 | 20231107 | 113200 | 6282433700 | 54100 | 54100 | 54100 | 54000 | 369 |
| 557 | 20231107 | 113100 | 6262483100 | 54100 | 54100 | 54100 | 54100 | 59 |
| 558 | 20231107 | 113000 | 6259291200 | 54100 | 54100 | 54200 | 54000 | 172 |
| 559 | 20231107 | 112900 | 6249992600 | 54100 | 54200 | 54200 | 54100 | 298 |
| 560 | 20231107 | 112800 | 6233869400 | 54200 | 54100 | 54200 | 54100 | 209 |
| 561 | 20231107 | 112700 | 6222561300 | 54200 | 54100 | 54200 | 54100 | 238 |
| 562 | 20231107 | 112600 | 6209680100 | 54100 | 54100 | 54200 | 54000 | 177 |
| 563 | 20231107 | 112500 | 6200110200 | 54100 | 54100 | 54100 | 54000 | 54 |
| 564 | 20231107 | 112400 | 6197189000 | 54000 | 54100 | 54100 | 54000 | 50 |
| 565 | 20231107 | 112300 | 6194487000 | 54100 | 54000 | 54100 | 54000 | 429 |
| 566 | 20231107 | 112200 | 6171315000 | 54100 | 54000 | 54200 | 54000 | 704 |
| 567 | 20231107 | 112100 | 6133289800 | 54100 | 54200 | 54200 | 54000 | 614 |
| 568 | 20231107 | 112000 | 6100085900 | 54100 | 54200 | 54300 | 54100 | 330 |
| 569 | 20231107 | 111900 | 6082205700 | 54300 | 54300 | 54300 | 54200 | 158 |
| 570 | 20231107 | 111800 | 6073637100 | 54300 | 54400 | 54400 | 54300 | 416 |
| 571 | 20231107 | 111700 | 6051045200 | 54300 | 54400 | 54400 | 54300 | 246 |
| 572 | 20231107 | 111600 | 6037685300 | 54400 | 54400 | 54500 | 54300 | 402 |
| 573 | 20231107 | 111500 | 6015838200 | 54400 | 54400 | 54500 | 54400 | 429 |
| 574 | 20231107 | 111400 | 5992491000 | 54500 | 54600 | 54600 | 54400 | 2111 |
| 575 | 20231107 | 111300 | 5877449100 | 54600 | 54700 | 54700 | 54500 | 2071 |
| 576 | 20231107 | 111200 | 5764384500 | 54700 | 54700 | 54700 | 54600 | 336 |
| 577 | 20231107 | 111100 | 5746014100 | 54700 | 54700 | 54700 | 54600 | 184 |
| 578 | 20231107 | 111000 | 5735958100 | 54600 | 54600 | 54700 | 54600 | 602 |
| 579 | 20231107 | 110900 | 5703050900 | 54700 | 54700 | 54700 | 54600 | 410 |
| 580 | 20231107 | 110800 | 5680650000 | 54700 | 54500 | 54700 | 54500 | 3686 |
| 581 | 20231107 | 110700 | 5479435200 | 54500 | 54500 | 54500 | 54500 | 40 |
| 582 | 20231107 | 110600 | 5477255200 | 54400 | 54400 | 54500 | 54400 | 130 |
| 583 | 20231107 | 110500 | 5470174900 | 54500 | 54500 | 54500 | 54400 | 182 |
| 584 | 20231107 | 110400 | 5460265000 | 54500 | 54400 | 54500 | 54400 | 275 |
| 585 | 20231107 | 110300 | 5445301100 | 54400 | 54500 | 54500 | 54400 | 140 |
| 586 | 20231107 | 110200 | 5437682000 | 54400 | 54500 | 54500 | 54400 | 75 |
| 587 | 20231107 | 110100 | 5433597800 | 54400 | 54500 | 54500 | 54300 | 599 |
| 588 | 20231107 | 110000 | 5401012200 | 54500 | 54500 | 54600 | 54400 | 439 |
| 589 | 20231107 | 105900 | 5377081000 | 54600 | 54500 | 54600 | 54500 | 460 |
| 590 | 20231107 | 105800 | 5352002600 | 54500 | 54500 | 54500 | 54400 | 110 |
| 591 | 20231107 | 105700 | 5346007900 | 54500 | 54400 | 54500 | 54300 | 262 |
| 592 | 20231107 | 105600 | 5331752900 | 54400 | 54400 | 54400 | 54300 | 90 |
| 593 | 20231107 | 105500 | 5326858300 | 54400 | 54500 | 54500 | 54400 | 174 |
| 594 | 20231107 | 105400 | 5317386200 | 54500 | 54500 | 54500 | 54400 | 56 |
| 595 | 20231107 | 105300 | 5314335500 | 54500 | 54400 | 54500 | 54400 | 161 |
| 596 | 20231107 | 105200 | 5305572200 | 54400 | 54500 | 54500 | 54400 | 348 |
| 597 | 20231107 | 105100 | 5286638100 | 54500 | 54500 | 54500 | 54400 | 167 |
| 598 | 20231107 | 105000 | 5277542000 | 54500 | 54600 | 54600 | 54400 | 634 |
| 599 | 20231107 | 104900 | 5243007700 | 54500 | 54600 | 54600 | 54500 | 227 |
| 600 | 20231107 | 104800 | 5230630100 | 54600 | 54600 | 54600 | 54500 | 369 |
| 601 | 20231107 | 104700 | 5210495000 | 54600 | 54600 | 54600 | 54500 | 364 |
| 602 | 20231107 | 104600 | 5190625200 | 54600 | 54600 | 54600 | 54500 | 147 |
| 603 | 20231107 | 104500 | 5182608500 | 54600 | 54600 | 54600 | 54500 | 392 |
| 604 | 20231107 | 104400 | 5161236400 | 54600 | 54700 | 54700 | 54600 | 580 |
| 605 | 20231107 | 104300 | 5129554600 | 54700 | 54700 | 54700 | 54600 | 329 |
| 606 | 20231107 | 104200 | 5111564000 | 54700 | 54700 | 54700 | 54500 | 269 |
| 607 | 20231107 | 104100 | 5096863600 | 54700 | 54700 | 54700 | 54600 | 322 |
| 608 | 20231107 | 104000 | 5079265800 | 54600 | 54700 | 54700 | 54600 | 888 |
| 609 | 20231107 | 103900 | 5030713000 | 54700 | 54600 | 54700 | 54500 | 397 |
| 610 | 20231107 | 103800 | 5009029600 | 54600 | 54600 | 54700 | 54500 | 257 |
| 611 | 20231107 | 103700 | 4994992200 | 54700 | 54600 | 54700 | 54500 | 585 |
| 612 | 20231107 | 103600 | 4963019700 | 54600 | 54500 | 54600 | 54400 | 975 |
| 613 | 20231107 | 103500 | 4909829200 | 54500 | 54500 | 54600 | 54400 | 1020 |
| 614 | 20231107 | 103400 | 4854232900 | 54600 | 54400 | 54600 | 54400 | 306 |
| 615 | 20231107 | 103300 | 4837562600 | 54500 | 54500 | 54600 | 54400 | 593 |
| 616 | 20231107 | 103200 | 4805248300 | 54500 | 54600 | 54600 | 54500 | 90 |
| 617 | 20231107 | 103100 | 4800339300 | 54500 | 54500 | 54600 | 54400 | 723 |
| 618 | 20231107 | 103000 | 4760901500 | 54500 | 54600 | 54600 | 54400 | 197 |
| 619 | 20231107 | 102900 | 4750163500 | 54500 | 54400 | 54500 | 54400 | 1148 |
| 620 | 20231107 | 102800 | 4687699500 | 54400 | 54500 | 54500 | 54300 | 366 |
| 621 | 20231107 | 102700 | 4667789000 | 54500 | 54400 | 54600 | 54400 | 432 |
| 622 | 20231107 | 102600 | 4644270400 | 54400 | 54600 | 54600 | 54300 | 1028 |
| 623 | 20231107 | 102500 | 4588298900 | 54600 | 54700 | 54700 | 54500 | 1113 |
| 624 | 20231107 | 102400 | 4527613300 | 54700 | 54700 | 54700 | 54600 | 2646 |
| 625 | 20231107 | 102300 | 4383057600 | 54700 | 54700 | 54700 | 54600 | 645 |
| 626 | 20231107 | 102200 | 4347779600 | 54600 | 54600 | 54700 | 54500 | 1513 |
| 627 | 20231107 | 102100 | 4265141600 | 54600 | 54400 | 54600 | 54300 | 3482 |
| 628 | 20231107 | 102000 | 4075415500 | 54400 | 54400 | 54400 | 54300 | 944 |
| 629 | 20231107 | 101900 | 4024065200 | 54300 | 54300 | 54300 | 54200 | 1035 |
| 630 | 20231107 | 101800 | 3967866300 | 54300 | 54200 | 54300 | 54100 | 1446 |
| 631 | 20231107 | 101700 | 3889435700 | 54200 | 54100 | 54200 | 54100 | 895 |
| 632 | 20231107 | 101600 | 3840930500 | 54100 | 54200 | 54200 | 54000 | 643 |
| 633 | 20231107 | 101500 | 3806092500 | 54200 | 54100 | 54200 | 54100 | 1540 |
| 634 | 20231107 | 101400 | 3722762800 | 54100 | 54000 | 54100 | 54000 | 1144 |
| 635 | 20231107 | 101300 | 3660897500 | 54100 | 53900 | 54100 | 53800 | 7427 |
| 636 | 20231107 | 101200 | 3259864100 | 53900 | 53800 | 53900 | 53800 | 903 |
| 637 | 20231107 | 101100 | 3211275600 | 53800 | 53800 | 53800 | 53800 | 128 |
| 638 | 20231107 | 101000 | 3204389200 | 53900 | 53800 | 53900 | 53700 | 237 |
| 639 | 20231107 | 100900 | 3191635800 | 53800 | 53800 | 53800 | 53700 | 283 |
| 640 | 20231107 | 100800 | 3176410500 | 53900 | 54000 | 54000 | 53700 | 252 |
| 641 | 20231107 | 100700 | 3162842600 | 54000 | 53800 | 54000 | 53800 | 1346 |
| 642 | 20231107 | 100600 | 3090360700 | 54000 | 54000 | 54000 | 53800 | 417 |
| 643 | 20231107 | 100500 | 3067876800 | 53900 | 54000 | 54000 | 53900 | 185 |
| 644 | 20231107 | 100400 | 3057897500 | 54000 | 53900 | 54000 | 53900 | 1061 |
| 645 | 20231107 | 100300 | 3000690200 | 53900 | 53900 | 53900 | 53800 | 84 |
| 646 | 20231107 | 100200 | 2996163700 | 53800 | 53900 | 54000 | 53800 | 321 |
| 647 | 20231107 | 100100 | 2978851700 | 53900 | 53800 | 54000 | 53800 | 497 |
| 648 | 20231107 | 100000 | 2952068100 | 53900 | 53900 | 54000 | 53900 | 1155 |
| 649 | 20231107 | 095900 | 2889798000 | 53900 | 53900 | 54000 | 53900 | 88 |
| 650 | 20231107 | 095800 | 2885052300 | 54000 | 54000 | 54000 | 53900 | 325 |
| 651 | 20231107 | 095700 | 2867532000 | 53900 | 53800 | 54000 | 53800 | 3597 |
| 652 | 20231107 | 095600 | 2673614600 | 53800 | 53800 | 53900 | 53700 | 1003 |
| 653 | 20231107 | 095500 | 2619650800 | 53800 | 53800 | 53900 | 53700 | 709 |
| 654 | 20231107 | 095400 | 2581499800 | 53800 | 53800 | 53800 | 53700 | 13 |
| 655 | 20231107 | 095300 | 2580800800 | 53800 | 53700 | 53800 | 53700 | 227 |
| 656 | 20231107 | 095200 | 2568591100 | 53700 | 53700 | 53800 | 53600 | 715 |
| 657 | 20231107 | 095100 | 2530191700 | 53700 | 53700 | 53800 | 53500 | 1004 |
| 658 | 20231107 | 095000 | 2476278000 | 53700 | 53700 | 53700 | 53600 | 409 |
| 659 | 20231107 | 094900 | 2454347500 | 53600 | 53600 | 53700 | 53600 | 27 |
| 660 | 20231107 | 094800 | 2452900200 | 53700 | 53800 | 53900 | 53700 | 472 |
| 661 | 20231107 | 094700 | 2427518800 | 53900 | 53600 | 53900 | 53600 | 5614 |
| 662 | 20231107 | 094600 | 2125505900 | 53600 | 53600 | 53600 | 53400 | 1202 |
| 663 | 20231107 | 094500 | 2061249900 | 53600 | 53600 | 53600 | 53400 | 690 |
| 664 | 20231107 | 094400 | 2024328400 | 53600 | 53500 | 53600 | 53500 | 248 |
| 665 | 20231107 | 094300 | 2011059500 | 53600 | 53600 | 53600 | 53500 | 245 |
| 666 | 20231107 | 094200 | 1997947400 | 53600 | 53400 | 53600 | 53400 | 932 |
| 667 | 20231107 | 094100 | 1948073200 | 53500 | 53500 | 53500 | 53400 | 731 |
| 668 | 20231107 | 094000 | 1908994800 | 53500 | 53600 | 53600 | 53500 | 130 |
| 669 | 20231107 | 093900 | 1902032500 | 53600 | 53600 | 53600 | 53500 | 875 |
| 670 | 20231107 | 093800 | 1855133100 | 53600 | 53700 | 53700 | 53600 | 641 |
| 671 | 20231107 | 093700 | 1820770100 | 53600 | 53700 | 53700 | 53600 | 70 |
| 672 | 20231107 | 093600 | 1817015900 | 53700 | 53700 | 53700 | 53600 | 42 |
| 673 | 20231107 | 093500 | 1814760700 | 53700 | 53600 | 53700 | 53500 | 906 |
| 674 | 20231107 | 093400 | 1766199300 | 53600 | 53600 | 53700 | 53600 | 545 |
| 675 | 20231107 | 093300 | 1736940400 | 53600 | 53700 | 53800 | 53600 | 927 |
| 676 | 20231107 | 093200 | 1687158500 | 53700 | 53700 | 53700 | 53600 | 459 |
| 677 | 20231107 | 093100 | 1662535500 | 53600 | 53700 | 53800 | 53600 | 365 |
| 678 | 20231107 | 093000 | 1642935000 | 53700 | 53700 | 53800 | 53700 | 148 |
| 679 | 20231107 | 092900 | 1634982700 | 53700 | 53600 | 53800 | 53400 | 2969 |
| 680 | 20231107 | 092800 | 1475582900 | 53600 | 53600 | 53700 | 53500 | 396 |
| 681 | 20231107 | 092700 | 1454351800 | 53600 | 53600 | 53700 | 53500 | 353 |
| 682 | 20231107 | 092600 | 1435432900 | 53600 | 53600 | 53700 | 53300 | 1264 |
| 683 | 20231107 | 092500 | 1367730600 | 53500 | 53600 | 53600 | 53400 | 247 |
| 684 | 20231107 | 092400 | 1354523400 | 53600 | 53400 | 53600 | 53400 | 1151 |
| 685 | 20231107 | 092300 | 1293037200 | 53500 | 53600 | 53600 | 53500 | 709 |
| 686 | 20231107 | 092200 | 1255097300 | 53600 | 53500 | 53600 | 53500 | 476 |
| 687 | 20231107 | 092100 | 1229583800 | 53600 | 53500 | 53600 | 53500 | 162 |
| 688 | 20231107 | 092000 | 1220914500 | 53500 | 53700 | 53700 | 53500 | 198 |
| 689 | 20231107 | 091900 | 1210297900 | 53700 | 53600 | 53700 | 53500 | 177 |
| 690 | 20231107 | 091800 | 1200813900 | 53700 | 53500 | 53700 | 53400 | 386 |
| 691 | 20231107 | 091700 | 1180151500 | 53600 | 53600 | 53600 | 53400 | 486 |
| 692 | 20231107 | 091600 | 1154116800 | 53500 | 53500 | 53500 | 53400 | 373 |
| 693 | 20231107 | 091500 | 1134168300 | 53500 | 53500 | 53600 | 53400 | 233 |
| 694 | 20231107 | 091400 | 1121708200 | 53600 | 53500 | 53700 | 53400 | 655 |
| 695 | 20231107 | 091300 | 1086651100 | 53500 | 53500 | 53700 | 53500 | 650 |
| 696 | 20231107 | 091200 | 1051818800 | 53600 | 53600 | 53700 | 53500 | 715 |
| 697 | 20231107 | 091100 | 1013490300 | 53700 | 53800 | 53900 | 53700 | 4114 |
| 698 | 20231107 | 091000 | 792086600 | 53700 | 53700 | 53700 | 53400 | 1866 |
| 699 | 20231107 | 090900 | 691986600 | 53600 | 53400 | 53600 | 53200 | 461 |
| 700 | 20231107 | 090800 | 667358000 | 53700 | 53600 | 53800 | 53100 | 1284 |
| 701 | 20231107 | 090700 | 598581000 | 53600 | 53500 | 53600 | 53400 | 1461 |
| 702 | 20231107 | 090600 | 520442100 | 53500 | 53300 | 53600 | 53000 | 1158 |
| 703 | 20231107 | 090500 | 458530900 | 53000 | 53500 | 53500 | 53000 | 1069 |
| 704 | 20231107 | 090400 | 401594300 | 53500 | 53100 | 53500 | 53100 | 1557 |
| 705 | 20231107 | 090300 | 318667300 | 53100 | 52900 | 53200 | 52900 | 946 |
| 706 | 20231107 | 090200 | 268495200 | 53000 | 53200 | 53300 | 53000 | 1031 |
| 707 | 20231107 | 090100 | 213785000 | 53300 | 53400 | 53400 | 53100 | 1986 |
| 708 | 20231107 | 090000 | 107991800 | 53400 | 53400 | 53600 | 53300 | 2020 |