36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 210100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 3 | 20231109 | 210000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20231109 | 205900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20231109 | 205800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20231109 | 205700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20231109 | 205600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20231109 | 205500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20231109 | 205400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20231109 | 205300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20231109 | 205200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20231109 | 205100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20231109 | 205000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20231109 | 204900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20231109 | 204800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20231109 | 204700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20231109 | 204600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20231109 | 204500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20231109 | 204400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20231109 | 204300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20231109 | 204200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20231109 | 204100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20231109 | 204000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20231109 | 203900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20231109 | 203800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20231109 | 203700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20231109 | 203600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20231109 | 203500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20231109 | 203400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20231109 | 203300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20231109 | 203200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20231109 | 203100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 33 | 20231109 | 203000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20231109 | 202900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20231109 | 202800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20231109 | 202700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20231109 | 202600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20231109 | 202500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20231109 | 202400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20231109 | 202300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20231109 | 202200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20231109 | 202100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20231109 | 202000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20231109 | 201900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20231109 | 201800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20231109 | 201700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20231109 | 201600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20231109 | 201500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20231109 | 201400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20231109 | 201300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20231109 | 201200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20231109 | 201100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20231109 | 201000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20231109 | 200900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20231109 | 200800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20231109 | 200700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20231109 | 200600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20231109 | 200500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20231109 | 200400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20231109 | 200300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20231109 | 200200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20231109 | 200100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 63 | 20231109 | 200000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20231109 | 195900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20231109 | 195800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20231109 | 195700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20231109 | 195600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20231109 | 195500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20231109 | 195400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20231109 | 195300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20231109 | 195200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20231109 | 195100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20231109 | 195000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20231109 | 194900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20231109 | 194800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20231109 | 194700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20231109 | 194600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20231109 | 194500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20231109 | 194400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20231109 | 194300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20231109 | 194200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20231109 | 194100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20231109 | 194000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20231109 | 193900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20231109 | 193800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20231109 | 193700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20231109 | 193600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20231109 | 193500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20231109 | 193400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20231109 | 193300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20231109 | 193200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20231109 | 193100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 93 | 20231109 | 193000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20231109 | 192900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20231109 | 192800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20231109 | 192700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20231109 | 192600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20231109 | 192500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20231109 | 192400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20231109 | 192300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20231109 | 192200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20231109 | 192100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20231109 | 192000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20231109 | 191900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20231109 | 191800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20231109 | 191700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20231109 | 191600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20231109 | 191500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20231109 | 191400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20231109 | 191300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20231109 | 191200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20231109 | 191100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20231109 | 191000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20231109 | 190900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20231109 | 190800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20231109 | 190700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20231109 | 190600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20231109 | 190500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20231109 | 190400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20231109 | 190300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20231109 | 190200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20231109 | 190100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 123 | 20231109 | 190000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20231109 | 185900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20231109 | 185800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20231109 | 185700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20231109 | 185600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20231109 | 185500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20231109 | 185400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20231109 | 185300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20231109 | 185200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20231109 | 185100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20231109 | 185000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20231109 | 184900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20231109 | 184800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20231109 | 184700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20231109 | 184600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20231109 | 184500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20231109 | 184400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20231109 | 184300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20231109 | 184200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20231109 | 184100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20231109 | 184000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20231109 | 183900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20231109 | 183800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20231109 | 183700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20231109 | 183600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20231109 | 183500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20231109 | 183400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20231109 | 183300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20231109 | 183200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20231109 | 183100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 153 | 20231109 | 183000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20231109 | 182900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20231109 | 182800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20231109 | 182700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20231109 | 182600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20231109 | 182500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20231109 | 182400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20231109 | 182300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20231109 | 182200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20231109 | 182100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20231109 | 182000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20231109 | 181900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20231109 | 181800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20231109 | 181700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20231109 | 181600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20231109 | 181500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20231109 | 181400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20231109 | 181300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20231109 | 181200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20231109 | 181100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20231109 | 181000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20231109 | 180900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20231109 | 180800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20231109 | 180700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20231109 | 180600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20231109 | 180500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20231109 | 180400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20231109 | 180300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20231109 | 180200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20231109 | 180100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 183 | 20231109 | 180000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20231109 | 175900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20231109 | 175800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20231109 | 175700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20231109 | 175600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20231109 | 175500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20231109 | 175400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20231109 | 175300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20231109 | 175200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20231109 | 175100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20231109 | 175000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20231109 | 174900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20231109 | 174800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20231109 | 174700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20231109 | 174600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20231109 | 174500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20231109 | 174400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20231109 | 174300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20231109 | 174200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20231109 | 174100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20231109 | 174000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20231109 | 173900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20231109 | 173800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20231109 | 173700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20231109 | 173600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20231109 | 173500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20231109 | 173400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20231109 | 173300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20231109 | 173200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20231109 | 173100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 213 | 20231109 | 173000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20231109 | 172900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20231109 | 172800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20231109 | 172700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20231109 | 172600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20231109 | 172500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20231109 | 172400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20231109 | 172300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 221 | 20231109 | 172200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 222 | 20231109 | 172100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 223 | 20231109 | 172000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 224 | 20231109 | 171900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 225 | 20231109 | 171800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 226 | 20231109 | 171700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 227 | 20231109 | 171600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 228 | 20231109 | 171500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 229 | 20231109 | 171400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 230 | 20231109 | 171300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 231 | 20231109 | 171200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 232 | 20231109 | 171100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 233 | 20231109 | 171000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 234 | 20231109 | 170900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 235 | 20231109 | 170800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 236 | 20231109 | 170700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 237 | 20231109 | 170600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 238 | 20231109 | 170500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 239 | 20231109 | 170400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 240 | 20231109 | 170300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 241 | 20231109 | 170200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 242 | 20231109 | 170100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 243 | 20231109 | 170000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 244 | 20231109 | 165900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 245 | 20231109 | 165800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 246 | 20231109 | 165700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 247 | 20231109 | 165600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 248 | 20231109 | 165500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 249 | 20231109 | 165400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 250 | 20231109 | 165300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 251 | 20231109 | 165200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 252 | 20231109 | 165100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 253 | 20231109 | 165000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 254 | 20231109 | 164900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 255 | 20231109 | 164800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 256 | 20231109 | 164700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 257 | 20231109 | 164600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 258 | 20231109 | 164500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 259 | 20231109 | 164400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 260 | 20231109 | 164300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 261 | 20231109 | 164200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 262 | 20231109 | 164100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 263 | 20231109 | 164000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 264 | 20231109 | 163900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 265 | 20231109 | 163800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 266 | 20231109 | 163700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 267 | 20231109 | 163600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 268 | 20231109 | 163500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 269 | 20231109 | 163400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 270 | 20231109 | 163300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 271 | 20231109 | 163200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 272 | 20231109 | 163100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 273 | 20231109 | 163000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 274 | 20231109 | 162900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 275 | 20231109 | 162800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 276 | 20231109 | 162700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 277 | 20231109 | 162600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 278 | 20231109 | 162500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 279 | 20231109 | 162400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 280 | 20231109 | 162300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 281 | 20231109 | 162200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 282 | 20231109 | 162100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 283 | 20231109 | 162000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 284 | 20231109 | 161900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 285 | 20231109 | 161800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 286 | 20231109 | 161700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 287 | 20231109 | 161600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 288 | 20231109 | 161500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 289 | 20231109 | 161400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 290 | 20231109 | 161300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 291 | 20231109 | 161200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 292 | 20231109 | 161100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 293 | 20231109 | 161000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 294 | 20231109 | 160900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 295 | 20231109 | 160800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 296 | 20231109 | 160700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 297 | 20231109 | 160600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 298 | 20231109 | 160500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 299 | 20231109 | 160400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 300 | 20231109 | 160300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 301 | 20231109 | 160200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 302 | 20231109 | 160100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 303 | 20231109 | 160000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 304 | 20231109 | 155900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 305 | 20231109 | 155800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 306 | 20231109 | 155700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 307 | 20231109 | 155600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 308 | 20231109 | 155500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 309 | 20231109 | 155400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 310 | 20231109 | 155300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 311 | 20231109 | 155200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 312 | 20231109 | 155100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 313 | 20231109 | 155000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 314 | 20231109 | 154900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 315 | 20231109 | 154800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 316 | 20231109 | 154700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 317 | 20231109 | 154600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 318 | 20231109 | 154500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 319 | 20231109 | 154400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 320 | 20231109 | 154300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 321 | 20231109 | 154200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 322 | 20231109 | 154100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 323 | 20231109 | 154000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 324 | 20231109 | 153900 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 325 | 20231109 | 153800 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 326 | 20231109 | 153700 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 327 | 20231109 | 153600 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 328 | 20231109 | 153500 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 329 | 20231109 | 153400 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 330 | 20231109 | 153300 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 331 | 20231109 | 153200 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 0 |
| 332 | 20231109 | 153100 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 333 | 20231109 | 153000 | 3591373420 | 5300 | 5300 | 5300 | 5300 | 30474 |
| 334 | 20231109 | 152900 | 3429861220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 335 | 20231109 | 152800 | 3429861220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 336 | 20231109 | 152700 | 3429861220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 337 | 20231109 | 152600 | 3429861220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 338 | 20231109 | 152500 | 3429861220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 339 | 20231109 | 152400 | 3429861220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 340 | 20231109 | 152300 | 3429861220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 341 | 20231109 | 152200 | 3429861220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 342 | 20231109 | 152100 | 3429861220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 343 | 20231109 | 152000 | 3429861220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 344 | 20231109 | 151900 | 3429861220 | 5350 | 5360 | 5380 | 5350 | 5208 |
| 345 | 20231109 | 151800 | 3401985650 | 5380 | 5360 | 5380 | 5360 | 1799 |
| 346 | 20231109 | 151700 | 3392314920 | 5370 | 5380 | 5380 | 5370 | 4373 |
| 347 | 20231109 | 151600 | 3368831900 | 5380 | 5380 | 5380 | 5380 | 89 |
| 348 | 20231109 | 151500 | 3368353080 | 5380 | 5380 | 5390 | 5370 | 9010 |
| 349 | 20231109 | 151400 | 3319923890 | 5370 | 5360 | 5370 | 5350 | 6030 |
| 350 | 20231109 | 151300 | 3287557990 | 5370 | 5360 | 5370 | 5360 | 111 |
| 351 | 20231109 | 151200 | 3286962930 | 5360 | 5360 | 5360 | 5360 | 500 |
| 352 | 20231109 | 151100 | 3284282930 | 5360 | 5360 | 5360 | 5360 | 2030 |
| 353 | 20231109 | 151000 | 3273402130 | 5360 | 5370 | 5370 | 5360 | 3277 |
| 354 | 20231109 | 150900 | 3255837300 | 5360 | 5350 | 5360 | 5350 | 2388 |
| 355 | 20231109 | 150800 | 3243043070 | 5360 | 5340 | 5380 | 5340 | 1884 |
| 356 | 20231109 | 150700 | 3232940460 | 5340 | 5340 | 5340 | 5330 | 402 |
| 357 | 20231109 | 150600 | 3230795780 | 5340 | 5340 | 5340 | 5340 | 60 |
| 358 | 20231109 | 150500 | 3230475380 | 5340 | 5350 | 5350 | 5340 | 395 |
| 359 | 20231109 | 150400 | 3228365950 | 5350 | 5300 | 5360 | 5290 | 22392 |
| 360 | 20231109 | 150300 | 3108957410 | 5300 | 5330 | 5330 | 5300 | 4608 |
| 361 | 20231109 | 150200 | 3084501980 | 5340 | 5340 | 5340 | 5340 | 802 |
| 362 | 20231109 | 150100 | 3080219300 | 5340 | 5350 | 5350 | 5340 | 3476 |
| 363 | 20231109 | 150000 | 3061626910 | 5350 | 5350 | 5360 | 5340 | 1169 |
| 364 | 20231109 | 145900 | 3055376250 | 5350 | 5360 | 5360 | 5350 | 264 |
| 365 | 20231109 | 145800 | 3053962350 | 5360 | 5370 | 5370 | 5340 | 1612 |
| 366 | 20231109 | 145700 | 3045335200 | 5370 | 5370 | 5380 | 5350 | 912 |
| 367 | 20231109 | 145600 | 3040444360 | 5380 | 5380 | 5380 | 5350 | 1612 |
| 368 | 20231109 | 145500 | 3031798370 | 5370 | 5380 | 5380 | 5360 | 306 |
| 369 | 20231109 | 145400 | 3030155290 | 5380 | 5390 | 5390 | 5370 | 121 |
| 370 | 20231109 | 145300 | 3029503580 | 5370 | 5360 | 5390 | 5350 | 678 |
| 371 | 20231109 | 145200 | 3025856840 | 5380 | 5350 | 5390 | 5350 | 5080 |
| 372 | 20231109 | 145100 | 2998541640 | 5390 | 5410 | 5410 | 5350 | 34455 |
| 373 | 20231109 | 145000 | 2813699620 | 5410 | 5430 | 5430 | 5410 | 770 |
| 374 | 20231109 | 144900 | 2809520550 | 5430 | 5430 | 5430 | 5430 | 430 |
| 375 | 20231109 | 144800 | 2807185650 | 5430 | 5420 | 5430 | 5410 | 257 |
| 376 | 20231109 | 144700 | 2805792550 | 5430 | 5430 | 5430 | 5430 | 20 |
| 377 | 20231109 | 144600 | 2805683950 | 5430 | 5430 | 5430 | 5430 | 671 |
| 378 | 20231109 | 144500 | 2802040420 | 5430 | 5430 | 5430 | 5430 | 1355 |
| 379 | 20231109 | 144400 | 2794682770 | 5430 | 5430 | 5430 | 5410 | 427 |
| 380 | 20231109 | 144300 | 2792364800 | 5420 | 5420 | 5430 | 5420 | 2306 |
| 381 | 20231109 | 144200 | 2779859500 | 5430 | 5440 | 5440 | 5430 | 118 |
| 382 | 20231109 | 144100 | 2779217850 | 5440 | 5440 | 5440 | 5440 | 165 |
| 383 | 20231109 | 144000 | 2778320250 | 5450 | 5440 | 5450 | 5440 | 1614 |
| 384 | 20231109 | 143900 | 2769539650 | 5430 | 5430 | 5430 | 5430 | 8791 |
| 385 | 20231109 | 143800 | 2721804520 | 5430 | 5450 | 5450 | 5430 | 1285 |
| 386 | 20231109 | 143700 | 2714813190 | 5440 | 5460 | 5460 | 5440 | 17 |
| 387 | 20231109 | 143600 | 2714720390 | 5460 | 5460 | 5460 | 5460 | 653 |
| 388 | 20231109 | 143500 | 2711155010 | 5460 | 5450 | 5460 | 5430 | 283 |
| 389 | 20231109 | 143400 | 2709617850 | 5460 | 5460 | 5460 | 5460 | 94 |
| 390 | 20231109 | 143300 | 2709104610 | 5460 | 5440 | 5460 | 5440 | 1679 |
| 391 | 20231109 | 143200 | 2699939290 | 5460 | 5460 | 5460 | 5460 | 585 |
| 392 | 20231109 | 143100 | 2696745190 | 5460 | 5460 | 5460 | 5460 | 1002 |
| 393 | 20231109 | 143000 | 2691274270 | 5460 | 5440 | 5460 | 5440 | 2689 |
| 394 | 20231109 | 142900 | 2676610040 | 5440 | 5440 | 5440 | 5440 | 102 |
| 395 | 20231109 | 142800 | 2676055160 | 5450 | 5430 | 5450 | 5430 | 129 |
| 396 | 20231109 | 142700 | 2675354350 | 5430 | 5460 | 5470 | 5430 | 1518 |
| 397 | 20231109 | 142600 | 2667089610 | 5460 | 5460 | 5460 | 5460 | 93 |
| 398 | 20231109 | 142500 | 2666581830 | 5450 | 5460 | 5460 | 5450 | 159 |
| 399 | 20231109 | 142400 | 2665715120 | 5450 | 5450 | 5450 | 5450 | 49 |
| 400 | 20231109 | 142300 | 2665448070 | 5450 | 5440 | 5450 | 5440 | 1096 |
| 401 | 20231109 | 142200 | 2659479870 | 5440 | 5450 | 5450 | 5440 | 550 |
| 402 | 20231109 | 142100 | 2656486820 | 5450 | 5450 | 5450 | 5450 | 50 |
| 403 | 20231109 | 142000 | 2656214320 | 5450 | 5450 | 5460 | 5450 | 1231 |
| 404 | 20231109 | 141900 | 2649498720 | 5460 | 5450 | 5460 | 5450 | 1140 |
| 405 | 20231109 | 141800 | 2643285680 | 5470 | 5460 | 5470 | 5450 | 2927 |
| 406 | 20231109 | 141700 | 2627307270 | 5460 | 5450 | 5460 | 5450 | 1567 |
| 407 | 20231109 | 141600 | 2618761290 | 5450 | 5440 | 5450 | 5420 | 641 |
| 408 | 20231109 | 141500 | 2615274480 | 5440 | 5450 | 5450 | 5440 | 626 |
| 409 | 20231109 | 141400 | 2611863780 | 5450 | 5450 | 5450 | 5440 | 183 |
| 410 | 20231109 | 141300 | 2610866770 | 5450 | 5420 | 5450 | 5420 | 508 |
| 411 | 20231109 | 141200 | 2608102990 | 5440 | 5430 | 5440 | 5430 | 315 |
| 412 | 20231109 | 141100 | 2606391630 | 5440 | 5440 | 5440 | 5440 | 0 |
| 413 | 20231109 | 141000 | 2606391630 | 5440 | 5440 | 5440 | 5440 | 686 |
| 414 | 20231109 | 140900 | 2602659790 | 5440 | 5440 | 5440 | 5440 | 16 |
| 415 | 20231109 | 140800 | 2602572750 | 5400 | 5400 | 5440 | 5400 | 194 |
| 416 | 20231109 | 140700 | 2601521430 | 5440 | 5410 | 5440 | 5410 | 599 |
| 417 | 20231109 | 140600 | 2598263530 | 5440 | 5440 | 5440 | 5440 | 92 |
| 418 | 20231109 | 140500 | 2597763050 | 5440 | 5430 | 5440 | 5420 | 527 |
| 419 | 20231109 | 140400 | 2594901480 | 5450 | 5450 | 5450 | 5450 | 137 |
| 420 | 20231109 | 140300 | 2594154830 | 5450 | 5420 | 5450 | 5410 | 1012 |
| 421 | 20231109 | 140200 | 2588676670 | 5420 | 5450 | 5450 | 5420 | 157 |
| 422 | 20231109 | 140100 | 2587822520 | 5430 | 5430 | 5430 | 5420 | 1991 |
| 423 | 20231109 | 140000 | 2577030280 | 5450 | 5450 | 5450 | 5450 | 688 |
| 424 | 20231109 | 135900 | 2573280680 | 5450 | 5450 | 5450 | 5450 | 56 |
| 425 | 20231109 | 135800 | 2572975480 | 5450 | 5440 | 5450 | 5420 | 350 |
| 426 | 20231109 | 135700 | 2571073680 | 5450 | 5450 | 5450 | 5450 | 577 |
| 427 | 20231109 | 135600 | 2567929030 | 5460 | 5460 | 5460 | 5460 | 293 |
| 428 | 20231109 | 135500 | 2566329250 | 5470 | 5470 | 5470 | 5470 | 16 |
| 429 | 20231109 | 135400 | 2566241730 | 5470 | 5490 | 5490 | 5360 | 11362 |
| 430 | 20231109 | 135300 | 2504695910 | 5490 | 5490 | 5490 | 5490 | 200 |
| 431 | 20231109 | 135200 | 2503597910 | 5460 | 5470 | 5490 | 5460 | 121 |
| 432 | 20231109 | 135100 | 2502935870 | 5460 | 5470 | 5470 | 5460 | 69 |
| 433 | 20231109 | 135000 | 2502558970 | 5460 | 5450 | 5470 | 5450 | 511 |
| 434 | 20231109 | 134900 | 2499768240 | 5460 | 5460 | 5460 | 5460 | 324 |
| 435 | 20231109 | 134800 | 2497999200 | 5460 | 5460 | 5460 | 5460 | 91 |
| 436 | 20231109 | 134700 | 2497502340 | 5470 | 5450 | 5470 | 5450 | 582 |
| 437 | 20231109 | 134600 | 2494318900 | 5470 | 5460 | 5470 | 5450 | 1115 |
| 438 | 20231109 | 134500 | 2488232310 | 5460 | 5470 | 5470 | 5460 | 1593 |
| 439 | 20231109 | 134400 | 2479523680 | 5490 | 5490 | 5490 | 5490 | 670 |
| 440 | 20231109 | 134300 | 2475845380 | 5470 | 5470 | 5470 | 5470 | 439 |
| 441 | 20231109 | 134200 | 2473444050 | 5490 | 5490 | 5490 | 5490 | 107 |
| 442 | 20231109 | 134100 | 2472856620 | 5490 | 5490 | 5490 | 5490 | 16 |
| 443 | 20231109 | 134000 | 2472768780 | 5490 | 5480 | 5490 | 5470 | 961 |
| 444 | 20231109 | 133900 | 2467496830 | 5490 | 5490 | 5490 | 5490 | 16 |
| 445 | 20231109 | 133800 | 2467408990 | 5480 | 5490 | 5490 | 5480 | 144 |
| 446 | 20231109 | 133700 | 2466619430 | 5490 | 5500 | 5500 | 5490 | 614 |
| 447 | 20231109 | 133600 | 2463242960 | 5500 | 5500 | 5500 | 5500 | 107 |
| 448 | 20231109 | 133500 | 2462654460 | 5490 | 5490 | 5490 | 5490 | 410 |
| 449 | 20231109 | 133400 | 2460403560 | 5490 | 5490 | 5490 | 5480 | 994 |
| 450 | 20231109 | 133300 | 2454946750 | 5490 | 5490 | 5490 | 5490 | 15 |
| 451 | 20231109 | 133200 | 2454864400 | 5480 | 5470 | 5480 | 5470 | 285 |
| 452 | 20231109 | 133100 | 2453304920 | 5470 | 5480 | 5480 | 5470 | 119 |
| 453 | 20231109 | 133000 | 2452652920 | 5490 | 5480 | 5490 | 5480 | 562 |
| 454 | 20231109 | 132900 | 2449567550 | 5490 | 5480 | 5490 | 5470 | 911 |
| 455 | 20231109 | 132800 | 2444567360 | 5490 | 5480 | 5490 | 5480 | 908 |
| 456 | 20231109 | 132700 | 2439590590 | 5480 | 5470 | 5480 | 5470 | 562 |
| 457 | 20231109 | 132600 | 2436515770 | 5470 | 5480 | 5480 | 5470 | 234 |
| 458 | 20231109 | 132500 | 2435234720 | 5470 | 5470 | 5470 | 5470 | 373 |
| 459 | 20231109 | 132400 | 2433194410 | 5470 | 5470 | 5470 | 5460 | 671 |
| 460 | 20231109 | 132300 | 2429524050 | 5470 | 5470 | 5470 | 5470 | 15 |
| 461 | 20231109 | 132200 | 2429442000 | 5470 | 5460 | 5470 | 5460 | 103 |
| 462 | 20231109 | 132100 | 2428878690 | 5460 | 5470 | 5470 | 5460 | 867 |
| 463 | 20231109 | 132000 | 2424138200 | 5470 | 5470 | 5470 | 5470 | 160 |
| 464 | 20231109 | 131900 | 2423263000 | 5470 | 5480 | 5480 | 5470 | 148 |
| 465 | 20231109 | 131800 | 2422452360 | 5480 | 5480 | 5490 | 5470 | 81 |
| 466 | 20231109 | 131700 | 2422008740 | 5480 | 5480 | 5480 | 5480 | 653 |
| 467 | 20231109 | 131600 | 2418430300 | 5480 | 5460 | 5480 | 5460 | 340 |
| 468 | 20231109 | 131500 | 2416571790 | 5470 | 5480 | 5480 | 5470 | 190 |
| 469 | 20231109 | 131400 | 2415531590 | 5480 | 5480 | 5480 | 5450 | 591 |
| 470 | 20231109 | 131300 | 2412293270 | 5480 | 5460 | 5480 | 5460 | 128 |
| 471 | 20231109 | 131200 | 2411592250 | 5480 | 5480 | 5480 | 5480 | 203 |
| 472 | 20231109 | 131100 | 2410479810 | 5470 | 5480 | 5480 | 5470 | 682 |
| 473 | 20231109 | 131000 | 2406742580 | 5480 | 5480 | 5480 | 5480 | 18 |
| 474 | 20231109 | 130900 | 2406643940 | 5480 | 5480 | 5480 | 5480 | 92 |
| 475 | 20231109 | 130800 | 2406139780 | 5480 | 5480 | 5480 | 5480 | 53 |
| 476 | 20231109 | 130700 | 2405849340 | 5480 | 5470 | 5480 | 5470 | 746 |
| 477 | 20231109 | 130600 | 2401762170 | 5480 | 5480 | 5480 | 5480 | 16 |
| 478 | 20231109 | 130500 | 2401674490 | 5480 | 5480 | 5480 | 5480 | 107 |
| 479 | 20231109 | 130400 | 2401088130 | 5480 | 5480 | 5480 | 5480 | 593 |
| 480 | 20231109 | 130300 | 2397838490 | 5480 | 5480 | 5480 | 5480 | 107 |
| 481 | 20231109 | 130200 | 2397252130 | 5480 | 5480 | 5480 | 5480 | 0 |
| 482 | 20231109 | 130100 | 2397252130 | 5480 | 5470 | 5480 | 5470 | 577 |
| 483 | 20231109 | 130000 | 2394095080 | 5470 | 5480 | 5480 | 5470 | 132 |
| 484 | 20231109 | 125900 | 2393372890 | 5470 | 5470 | 5470 | 5470 | 574 |
| 485 | 20231109 | 125800 | 2390233110 | 5470 | 5470 | 5470 | 5470 | 84 |
| 486 | 20231109 | 125700 | 2389773630 | 5470 | 5470 | 5470 | 5470 | 584 |
| 487 | 20231109 | 125600 | 2386579150 | 5470 | 5470 | 5470 | 5470 | 217 |
| 488 | 20231109 | 125500 | 2385392160 | 5470 | 5470 | 5470 | 5470 | 110 |
| 489 | 20231109 | 125400 | 2384790460 | 5470 | 5440 | 5470 | 5440 | 1450 |
| 490 | 20231109 | 125300 | 2376885420 | 5440 | 5470 | 5470 | 5440 | 609 |
| 491 | 20231109 | 125200 | 2373569190 | 5470 | 5470 | 5470 | 5470 | 0 |
| 492 | 20231109 | 125100 | 2373569190 | 5470 | 5470 | 5470 | 5470 | 671 |
| 493 | 20231109 | 125000 | 2369898820 | 5470 | 5470 | 5470 | 5470 | 15 |
| 494 | 20231109 | 124900 | 2369816770 | 5440 | 5480 | 5480 | 5440 | 3653 |
| 495 | 20231109 | 124800 | 2349909500 | 5480 | 5480 | 5480 | 5470 | 678 |
| 496 | 20231109 | 124700 | 2346195060 | 5480 | 5480 | 5480 | 5470 | 170 |
| 497 | 20231109 | 124600 | 2345264090 | 5470 | 5470 | 5470 | 5470 | 3 |
| 498 | 20231109 | 124500 | 2345247680 | 5470 | 5470 | 5470 | 5470 | 112 |
| 499 | 20231109 | 124400 | 2344635040 | 5480 | 5480 | 5480 | 5480 | 559 |
| 500 | 20231109 | 124300 | 2341571720 | 5480 | 5480 | 5480 | 5480 | 109 |
| 501 | 20231109 | 124200 | 2340974400 | 5480 | 5480 | 5480 | 5480 | 16 |
| 502 | 20231109 | 124100 | 2340886720 | 5460 | 5480 | 5480 | 5460 | 665 |
| 503 | 20231109 | 124000 | 2337242740 | 5460 | 5480 | 5480 | 5460 | 368 |
| 504 | 20231109 | 123900 | 2335229650 | 5480 | 5480 | 5480 | 5480 | 92 |
| 505 | 20231109 | 123800 | 2334725490 | 5480 | 5480 | 5480 | 5480 | 585 |
| 506 | 20231109 | 123700 | 2331519690 | 5480 | 5480 | 5480 | 5480 | 159 |
| 507 | 20231109 | 123600 | 2330648370 | 5470 | 5480 | 5480 | 5470 | 267 |
| 508 | 20231109 | 123500 | 2329187230 | 5490 | 5490 | 5490 | 5490 | 105 |
| 509 | 20231109 | 123400 | 2328610780 | 5490 | 5480 | 5490 | 5480 | 546 |
| 510 | 20231109 | 123300 | 2325618020 | 5480 | 5480 | 5480 | 5470 | 282 |
| 511 | 20231109 | 123200 | 2324072700 | 5470 | 5480 | 5480 | 5470 | 508 |
| 512 | 20231109 | 123100 | 2321290080 | 5480 | 5470 | 5480 | 5460 | 741 |
| 513 | 20231109 | 123000 | 2317238030 | 5470 | 5470 | 5480 | 5460 | 434 |
| 514 | 20231109 | 122900 | 2314867170 | 5480 | 5480 | 5480 | 5480 | 92 |
| 515 | 20231109 | 122800 | 2314363010 | 5480 | 5470 | 5480 | 5470 | 584 |
| 516 | 20231109 | 122700 | 2311167630 | 5470 | 5460 | 5470 | 5460 | 129 |
| 517 | 20231109 | 122600 | 2310462210 | 5460 | 5460 | 5460 | 5460 | 100 |
| 518 | 20231109 | 122500 | 2309916210 | 5470 | 5480 | 5480 | 5470 | 522 |
| 519 | 20231109 | 122400 | 2307059280 | 5470 | 5470 | 5470 | 5470 | 271 |
| 520 | 20231109 | 122300 | 2305576910 | 5470 | 5460 | 5470 | 5460 | 93 |
| 521 | 20231109 | 122200 | 2305068210 | 5470 | 5470 | 5470 | 5470 | 16 |
| 522 | 20231109 | 122100 | 2304980690 | 5460 | 5450 | 5470 | 5450 | 1134 |
| 523 | 20231109 | 122000 | 2298783720 | 5470 | 5470 | 5470 | 5470 | 15 |
| 524 | 20231109 | 121900 | 2298701670 | 5490 | 5470 | 5490 | 5450 | 1026 |
| 525 | 20231109 | 121800 | 2293095470 | 5470 | 5470 | 5490 | 5470 | 1638 |
| 526 | 20231109 | 121700 | 2284112890 | 5470 | 5450 | 5470 | 5450 | 595 |
| 527 | 20231109 | 121600 | 2280862620 | 5470 | 5450 | 5470 | 5450 | 117 |
| 528 | 20231109 | 121500 | 2280223230 | 5470 | 5470 | 5470 | 5450 | 1613 |
| 529 | 20231109 | 121400 | 2271409080 | 5470 | 5470 | 5470 | 5470 | 16 |
| 530 | 20231109 | 121300 | 2271321560 | 5450 | 5450 | 5470 | 5450 | 436 |
| 531 | 20231109 | 121200 | 2268938720 | 5450 | 5460 | 5470 | 5450 | 806 |
| 532 | 20231109 | 121100 | 2264544530 | 5460 | 5460 | 5460 | 5450 | 792 |
| 533 | 20231109 | 121000 | 2260220580 | 5460 | 5450 | 5460 | 5450 | 354 |
| 534 | 20231109 | 120900 | 2258288740 | 5460 | 5460 | 5460 | 5460 | 118 |
| 535 | 20231109 | 120800 | 2257644460 | 5460 | 5450 | 5460 | 5450 | 1271 |
| 536 | 20231109 | 120700 | 2250710900 | 5460 | 5470 | 5470 | 5460 | 1224 |
| 537 | 20231109 | 120600 | 2244027760 | 5470 | 5470 | 5470 | 5470 | 0 |
| 538 | 20231109 | 120500 | 2244027760 | 5470 | 5470 | 5470 | 5460 | 1307 |
| 539 | 20231109 | 120400 | 2236878970 | 5480 | 5460 | 5480 | 5460 | 1282 |
| 540 | 20231109 | 120300 | 2229878730 | 5480 | 5470 | 5480 | 5460 | 2906 |
| 541 | 20231109 | 120200 | 2213982990 | 5480 | 5480 | 5510 | 5480 | 532 |
| 542 | 20231109 | 120100 | 2211067150 | 5510 | 5510 | 5510 | 5470 | 2072 |
| 543 | 20231109 | 120000 | 2199698270 | 5510 | 5510 | 5510 | 5510 | 30 |
| 544 | 20231109 | 115900 | 2199532970 | 5510 | 5520 | 5520 | 5510 | 138 |
| 545 | 20231109 | 115800 | 2198772490 | 5520 | 5520 | 5520 | 5520 | 561 |
| 546 | 20231109 | 115700 | 2195675770 | 5520 | 5520 | 5520 | 5520 | 106 |
| 547 | 20231109 | 115600 | 2195090650 | 5520 | 5520 | 5520 | 5520 | 15 |
| 548 | 20231109 | 115500 | 2195007850 | 5520 | 5510 | 5520 | 5480 | 4498 |
| 549 | 20231109 | 115400 | 2170239880 | 5540 | 5530 | 5540 | 5510 | 261 |
| 550 | 20231109 | 115300 | 2168798180 | 5540 | 5540 | 5540 | 5540 | 273 |
| 551 | 20231109 | 115200 | 2167285760 | 5550 | 5550 | 5550 | 5540 | 507 |
| 552 | 20231109 | 115100 | 2164472410 | 5540 | 5530 | 5540 | 5530 | 618 |
| 553 | 20231109 | 115000 | 2161048740 | 5530 | 5540 | 5540 | 5530 | 550 |
| 554 | 20231109 | 114900 | 2158002240 | 5540 | 5540 | 5540 | 5540 | 111 |
| 555 | 20231109 | 114800 | 2157387300 | 5540 | 5530 | 5540 | 5530 | 543 |
| 556 | 20231109 | 114700 | 2154383830 | 5530 | 5520 | 5530 | 5520 | 116 |
| 557 | 20231109 | 114600 | 2153743150 | 5530 | 5530 | 5530 | 5530 | 729 |
| 558 | 20231109 | 114500 | 2149711780 | 5520 | 5520 | 5530 | 5520 | 809 |
| 559 | 20231109 | 114400 | 2145245420 | 5510 | 5530 | 5530 | 5510 | 119 |
| 560 | 20231109 | 114300 | 2144587550 | 5530 | 5530 | 5530 | 5530 | 17 |
| 561 | 20231109 | 114200 | 2144493540 | 5530 | 5530 | 5530 | 5530 | 1404 |
| 562 | 20231109 | 114100 | 2136729420 | 5530 | 5510 | 5530 | 5510 | 16 |
| 563 | 20231109 | 114000 | 2136640960 | 5540 | 5530 | 5540 | 5520 | 6186 |
| 564 | 20231109 | 113900 | 2102397560 | 5530 | 5510 | 5530 | 5510 | 1120 |
| 565 | 20231109 | 113800 | 2096214530 | 5510 | 5510 | 5510 | 5510 | 885 |
| 566 | 20231109 | 113700 | 2091338180 | 5510 | 5500 | 5510 | 5500 | 842 |
| 567 | 20231109 | 113600 | 2086703510 | 5500 | 5500 | 5510 | 5500 | 703 |
| 568 | 20231109 | 113500 | 2082836860 | 5500 | 5500 | 5500 | 5500 | 561 |
| 569 | 20231109 | 113400 | 2079751360 | 5500 | 5500 | 5500 | 5500 | 856 |
| 570 | 20231109 | 113300 | 2075043360 | 5490 | 5490 | 5490 | 5480 | 1695 |
| 571 | 20231109 | 113200 | 2065741810 | 5480 | 5470 | 5480 | 5470 | 3371 |
| 572 | 20231109 | 113100 | 2047292740 | 5470 | 5480 | 5480 | 5470 | 1365 |
| 573 | 20231109 | 113000 | 2039817540 | 5480 | 5490 | 5490 | 5480 | 984 |
| 574 | 20231109 | 112900 | 2034419880 | 5490 | 5500 | 5500 | 5490 | 85 |
| 575 | 20231109 | 112800 | 2033952540 | 5500 | 5490 | 5500 | 5490 | 641 |
| 576 | 20231109 | 112700 | 2030427430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 577 | 20231109 | 112600 | 2030427430 | 5500 | 5490 | 5510 | 5490 | 112 |
| 578 | 20231109 | 112500 | 2029810520 | 5510 | 5500 | 5510 | 5500 | 1342 |
| 579 | 20231109 | 112400 | 2022428840 | 5500 | 5500 | 5500 | 5490 | 172 |
| 580 | 20231109 | 112300 | 2021483450 | 5500 | 5500 | 5500 | 5490 | 553 |
| 581 | 20231109 | 112200 | 2018441960 | 5500 | 5500 | 5500 | 5500 | 666 |
| 582 | 20231109 | 112100 | 2014778960 | 5500 | 5500 | 5500 | 5500 | 45 |
| 583 | 20231109 | 112000 | 2014531460 | 5500 | 5500 | 5500 | 5500 | 263 |
| 584 | 20231109 | 111900 | 2013084960 | 5500 | 5500 | 5500 | 5490 | 1600 |
| 585 | 20231109 | 111800 | 2004286150 | 5490 | 5500 | 5500 | 5490 | 511 |
| 586 | 20231109 | 111700 | 2001479680 | 5500 | 5500 | 5500 | 5500 | 0 |
| 587 | 20231109 | 111600 | 2001479680 | 5500 | 5500 | 5500 | 5500 | 409 |
| 588 | 20231109 | 111500 | 1999230180 | 5500 | 5480 | 5500 | 5470 | 695 |
| 589 | 20231109 | 111400 | 1995420510 | 5470 | 5480 | 5480 | 5470 | 590 |
| 590 | 20231109 | 111300 | 1992192090 | 5460 | 5480 | 5480 | 5460 | 2422 |
| 591 | 20231109 | 111200 | 1978961350 | 5480 | 5470 | 5480 | 5470 | 1272 |
| 592 | 20231109 | 111100 | 1971996800 | 5480 | 5480 | 5480 | 5480 | 36 |
| 593 | 20231109 | 111000 | 1971799520 | 5480 | 5490 | 5490 | 5480 | 312 |
| 594 | 20231109 | 110900 | 1970087640 | 5490 | 5490 | 5490 | 5490 | 561 |
| 595 | 20231109 | 110800 | 1967007750 | 5460 | 5480 | 5500 | 5460 | 2652 |
| 596 | 20231109 | 110700 | 1952493080 | 5490 | 5490 | 5490 | 5490 | 1241 |
| 597 | 20231109 | 110600 | 1945679990 | 5500 | 5490 | 5510 | 5490 | 608 |
| 598 | 20231109 | 110500 | 1942340090 | 5510 | 5510 | 5510 | 5510 | 936 |
| 599 | 20231109 | 110400 | 1937182730 | 5490 | 5510 | 5510 | 5490 | 2653 |
| 600 | 20231109 | 110300 | 1922565720 | 5510 | 5490 | 5510 | 5480 | 272 |
| 601 | 20231109 | 110200 | 1921073140 | 5500 | 5490 | 5500 | 5490 | 1156 |
| 602 | 20231109 | 110100 | 1914720170 | 5500 | 5500 | 5500 | 5480 | 241 |
| 603 | 20231109 | 110000 | 1913398410 | 5510 | 5510 | 5510 | 5510 | 129 |
| 604 | 20231109 | 105900 | 1912687620 | 5520 | 5530 | 5530 | 5520 | 656 |
| 605 | 20231109 | 105800 | 1909066480 | 5530 | 5530 | 5530 | 5480 | 447 |
| 606 | 20231109 | 105700 | 1906611110 | 5530 | 5540 | 5540 | 5530 | 4002 |
| 607 | 20231109 | 105600 | 1884475580 | 5530 | 5530 | 5530 | 5530 | 644 |
| 608 | 20231109 | 105500 | 1880914260 | 5490 | 5530 | 5530 | 5490 | 513 |
| 609 | 20231109 | 105400 | 1878082460 | 5490 | 5540 | 5540 | 5490 | 4461 |
| 610 | 20231109 | 105300 | 1853446510 | 5540 | 5540 | 5540 | 5540 | 934 |
| 611 | 20231109 | 105200 | 1848272150 | 5540 | 5540 | 5550 | 5530 | 800 |
| 612 | 20231109 | 105100 | 1843841480 | 5540 | 5540 | 5540 | 5540 | 747 |
| 613 | 20231109 | 105000 | 1839703100 | 5540 | 5540 | 5550 | 5540 | 2051 |
| 614 | 20231109 | 104900 | 1828339500 | 5550 | 5530 | 5550 | 5530 | 5678 |
| 615 | 20231109 | 104800 | 1796884240 | 5530 | 5550 | 5550 | 5530 | 1458 |
| 616 | 20231109 | 104700 | 1788807360 | 5540 | 5530 | 5540 | 5530 | 1828 |
| 617 | 20231109 | 104600 | 1778684830 | 5530 | 5540 | 5540 | 5530 | 606 |
| 618 | 20231109 | 104500 | 1775328030 | 5540 | 5540 | 5540 | 5540 | 316 |
| 619 | 20231109 | 104400 | 1773577390 | 5510 | 5540 | 5540 | 5510 | 101 |
| 620 | 20231109 | 104300 | 1773018150 | 5540 | 5520 | 5540 | 5520 | 3942 |
| 621 | 20231109 | 104200 | 1751207660 | 5520 | 5510 | 5520 | 5510 | 352 |
| 622 | 20231109 | 104100 | 1749267440 | 5510 | 5510 | 5510 | 5510 | 13 |
| 623 | 20231109 | 104000 | 1749195810 | 5510 | 5510 | 5510 | 5510 | 110 |
| 624 | 20231109 | 103900 | 1748589710 | 5510 | 5490 | 5510 | 5490 | 919 |
| 625 | 20231109 | 103800 | 1743543040 | 5490 | 5490 | 5490 | 5470 | 727 |
| 626 | 20231109 | 103700 | 1739555560 | 5510 | 5500 | 5510 | 5500 | 5403 |
| 627 | 20231109 | 103600 | 1709838900 | 5520 | 5500 | 5520 | 5500 | 1179 |
| 628 | 20231109 | 103500 | 1703346250 | 5510 | 5510 | 5510 | 5510 | 16 |
| 629 | 20231109 | 103400 | 1703258090 | 5510 | 5510 | 5510 | 5500 | 181 |
| 630 | 20231109 | 103300 | 1702261280 | 5510 | 5500 | 5510 | 5500 | 2403 |
| 631 | 20231109 | 103200 | 1689033390 | 5500 | 5480 | 5500 | 5480 | 1529 |
| 632 | 20231109 | 103100 | 1680649320 | 5470 | 5470 | 5470 | 5470 | 1201 |
| 633 | 20231109 | 103000 | 1674079850 | 5490 | 5480 | 5490 | 5480 | 597 |
| 634 | 20231109 | 102900 | 1670807210 | 5480 | 5490 | 5490 | 5480 | 594 |
| 635 | 20231109 | 102800 | 1667551250 | 5480 | 5490 | 5490 | 5480 | 1276 |
| 636 | 20231109 | 102700 | 1660547420 | 5500 | 5500 | 5500 | 5490 | 720 |
| 637 | 20231109 | 102600 | 1656593940 | 5510 | 5490 | 5510 | 5490 | 1761 |
| 638 | 20231109 | 102500 | 1646907700 | 5500 | 5510 | 5520 | 5500 | 60 |
| 639 | 20231109 | 102400 | 1646577140 | 5520 | 5540 | 5540 | 5490 | 1718 |
| 640 | 20231109 | 102300 | 1637078420 | 5540 | 5540 | 5550 | 5530 | 2376 |
| 641 | 20231109 | 102200 | 1623917320 | 5540 | 5520 | 5540 | 5520 | 1684 |
| 642 | 20231109 | 102100 | 1614609610 | 5540 | 5530 | 5540 | 5520 | 3891 |
| 643 | 20231109 | 102000 | 1593100090 | 5530 | 5530 | 5540 | 5530 | 6411 |
| 644 | 20231109 | 101900 | 1557616680 | 5540 | 5510 | 5540 | 5510 | 5234 |
| 645 | 20231109 | 101800 | 1528684330 | 5510 | 5490 | 5510 | 5490 | 1128 |
| 646 | 20231109 | 101700 | 1522480550 | 5500 | 5500 | 5500 | 5480 | 1056 |
| 647 | 20231109 | 101600 | 1516673120 | 5500 | 5470 | 5500 | 5470 | 5311 |
| 648 | 20231109 | 101500 | 1487487040 | 5480 | 5480 | 5480 | 5480 | 50 |
| 649 | 20231109 | 101400 | 1487213040 | 5480 | 5480 | 5490 | 5480 | 736 |
| 650 | 20231109 | 101300 | 1483179610 | 5480 | 5490 | 5500 | 5480 | 4728 |
| 651 | 20231109 | 101200 | 1457251090 | 5480 | 5490 | 5490 | 5480 | 18 |
| 652 | 20231109 | 101100 | 1457152290 | 5480 | 5500 | 5500 | 5480 | 2115 |
| 653 | 20231109 | 101000 | 1445541630 | 5500 | 5500 | 5500 | 5490 | 435 |
| 654 | 20231109 | 100900 | 1443149220 | 5500 | 5480 | 5500 | 5460 | 3163 |
| 655 | 20231109 | 100800 | 1425815160 | 5470 | 5480 | 5480 | 5470 | 4319 |
| 656 | 20231109 | 100700 | 1402180490 | 5480 | 5480 | 5490 | 5480 | 1483 |
| 657 | 20231109 | 100600 | 1394052720 | 5490 | 5480 | 5490 | 5470 | 2814 |
| 658 | 20231109 | 100500 | 1378634120 | 5480 | 5480 | 5480 | 5470 | 1073 |
| 659 | 20231109 | 100400 | 1372754150 | 5470 | 5470 | 5500 | 5460 | 5254 |
| 660 | 20231109 | 100300 | 1344029940 | 5500 | 5460 | 5520 | 5460 | 29245 |
| 661 | 20231109 | 100200 | 1183195210 | 5460 | 5410 | 5460 | 5410 | 1454 |
| 662 | 20231109 | 100100 | 1175280020 | 5440 | 5420 | 5440 | 5420 | 4451 |
| 663 | 20231109 | 100000 | 1151153280 | 5420 | 5440 | 5440 | 5420 | 1459 |
| 664 | 20231109 | 095900 | 1143241350 | 5440 | 5440 | 5440 | 5430 | 297 |
| 665 | 20231109 | 095800 | 1141626870 | 5430 | 5420 | 5430 | 5420 | 265 |
| 666 | 20231109 | 095700 | 1140190470 | 5460 | 5440 | 5460 | 5360 | 5722 |
| 667 | 20231109 | 095600 | 1109251210 | 5440 | 5430 | 5440 | 5430 | 2878 |
| 668 | 20231109 | 095500 | 1093606470 | 5430 | 5430 | 5430 | 5430 | 292 |
| 669 | 20231109 | 095400 | 1092020910 | 5430 | 5410 | 5440 | 5410 | 1015 |
| 670 | 20231109 | 095300 | 1086510640 | 5410 | 5410 | 5410 | 5410 | 778 |
| 671 | 20231109 | 095200 | 1082301660 | 5410 | 5440 | 5440 | 5410 | 3716 |
| 672 | 20231109 | 095100 | 1062163970 | 5440 | 5430 | 5440 | 5430 | 1061 |
| 673 | 20231109 | 095000 | 1056399570 | 5440 | 5430 | 5440 | 5430 | 1078 |
| 674 | 20231109 | 094900 | 1050535350 | 5430 | 5420 | 5430 | 5410 | 1057 |
| 675 | 20231109 | 094800 | 1044797190 | 5420 | 5430 | 5450 | 5420 | 970 |
| 676 | 20231109 | 094700 | 1039519430 | 5460 | 5420 | 5460 | 5420 | 8223 |
| 677 | 20231109 | 094600 | 994753190 | 5400 | 5400 | 5400 | 5380 | 5067 |
| 678 | 20231109 | 094500 | 967416270 | 5400 | 5400 | 5410 | 5400 | 4923 |
| 679 | 20231109 | 094400 | 940804570 | 5400 | 5400 | 5400 | 5400 | 26 |
| 680 | 20231109 | 094300 | 940664170 | 5400 | 5380 | 5400 | 5370 | 4784 |
| 681 | 20231109 | 094200 | 914914880 | 5380 | 5380 | 5390 | 5380 | 1120 |
| 682 | 20231109 | 094100 | 908881620 | 5380 | 5390 | 5390 | 5370 | 1974 |
| 683 | 20231109 | 094000 | 898247620 | 5370 | 5370 | 5370 | 5360 | 2281 |
| 684 | 20231109 | 093900 | 886007730 | 5370 | 5370 | 5370 | 5360 | 2074 |
| 685 | 20231109 | 093800 | 874879920 | 5380 | 5390 | 5390 | 5380 | 605 |
| 686 | 20231109 | 093700 | 871624260 | 5400 | 5380 | 5400 | 5380 | 8387 |
| 687 | 20231109 | 093600 | 826382440 | 5370 | 5350 | 5380 | 5350 | 5166 |
| 688 | 20231109 | 093500 | 798704690 | 5350 | 5330 | 5350 | 5330 | 515 |
| 689 | 20231109 | 093400 | 795951620 | 5330 | 5320 | 5350 | 5320 | 2178 |
| 690 | 20231109 | 093300 | 784348030 | 5320 | 5320 | 5340 | 5320 | 710 |
| 691 | 20231109 | 093200 | 780564460 | 5320 | 5320 | 5320 | 5320 | 400 |
| 692 | 20231109 | 093100 | 778436460 | 5320 | 5320 | 5320 | 5300 | 21 |
| 693 | 20231109 | 093000 | 778324840 | 5320 | 5330 | 5330 | 5290 | 1628 |
| 694 | 20231109 | 092900 | 769660370 | 5330 | 5310 | 5330 | 5300 | 1190 |
| 695 | 20231109 | 092800 | 763340080 | 5320 | 5300 | 5320 | 5300 | 1959 |
| 696 | 20231109 | 092700 | 752937380 | 5310 | 5300 | 5330 | 5300 | 667 |
| 697 | 20231109 | 092600 | 749397820 | 5320 | 5300 | 5320 | 5300 | 3201 |
| 698 | 20231109 | 092500 | 732382500 | 5310 | 5300 | 5310 | 5300 | 159 |
| 699 | 20231109 | 092400 | 731539780 | 5280 | 5290 | 5290 | 5280 | 866 |
| 700 | 20231109 | 092300 | 726961490 | 5300 | 5270 | 5300 | 5270 | 924 |
| 701 | 20231109 | 092200 | 722091050 | 5260 | 5280 | 5290 | 5260 | 1246 |
| 702 | 20231109 | 092100 | 715524820 | 5280 | 5290 | 5290 | 5260 | 4467 |
| 703 | 20231109 | 092000 | 691975300 | 5290 | 5310 | 5310 | 5270 | 917 |
| 704 | 20231109 | 091900 | 687121490 | 5310 | 5320 | 5320 | 5310 | 211 |
| 705 | 20231109 | 091800 | 685999190 | 5260 | 5290 | 5320 | 5260 | 1775 |
| 706 | 20231109 | 091700 | 676637850 | 5280 | 5290 | 5330 | 5280 | 3138 |
| 707 | 20231109 | 091600 | 659949950 | 5270 | 5270 | 5310 | 5260 | 8796 |
| 708 | 20231109 | 091500 | 613490850 | 5260 | 5290 | 5320 | 5260 | 10026 |
| 709 | 20231109 | 091400 | 560598170 | 5290 | 5280 | 5320 | 5280 | 2740 |
| 710 | 20231109 | 091300 | 546057590 | 5270 | 5280 | 5320 | 5270 | 6704 |
| 711 | 20231109 | 091200 | 510606340 | 5280 | 5240 | 5280 | 5230 | 2199 |
| 712 | 20231109 | 091100 | 499072520 | 5240 | 5240 | 5240 | 5230 | 3977 |
| 713 | 20231109 | 091000 | 478233170 | 5240 | 5210 | 5240 | 5210 | 3443 |
| 714 | 20231109 | 090900 | 460218330 | 5210 | 5230 | 5230 | 5200 | 3869 |
| 715 | 20231109 | 090800 | 440066650 | 5200 | 5280 | 5280 | 5200 | 16804 |
| 716 | 20231109 | 090700 | 351932810 | 5290 | 5330 | 5330 | 5290 | 1129 |
| 717 | 20231109 | 090600 | 345954440 | 5330 | 5290 | 5330 | 5270 | 7409 |
| 718 | 20231109 | 090500 | 306834040 | 5280 | 5340 | 5340 | 5270 | 16605 |
| 719 | 20231109 | 090400 | 218868710 | 5370 | 5360 | 5370 | 5320 | 864 |
| 720 | 20231109 | 090300 | 214250120 | 5360 | 5340 | 5360 | 5320 | 4148 |
| 721 | 20231109 | 090200 | 192146660 | 5320 | 5320 | 5340 | 5320 | 1704 |
| 722 | 20231109 | 090100 | 183067020 | 5300 | 5370 | 5370 | 5300 | 14973 |
| 723 | 20231109 | 090000 | 103140580 | 5370 | 5400 | 5410 | 5360 | 19126 |