38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 205300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 3 | 20231113 | 205200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 4 | 20231113 | 205100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 5 | 20231113 | 205000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 6 | 20231113 | 204900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 7 | 20231113 | 204800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 8 | 20231113 | 204700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 9 | 20231113 | 204600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 10 | 20231113 | 204500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 11 | 20231113 | 204400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 12 | 20231113 | 204300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 13 | 20231113 | 204200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 14 | 20231113 | 204100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 15 | 20231113 | 204000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 16 | 20231113 | 203900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 17 | 20231113 | 203800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 18 | 20231113 | 203700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 19 | 20231113 | 203600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 20 | 20231113 | 203500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 21 | 20231113 | 203400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 22 | 20231113 | 203300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 23 | 20231113 | 203200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 24 | 20231113 | 203100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 25 | 20231113 | 203000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 26 | 20231113 | 202900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 27 | 20231113 | 202800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 28 | 20231113 | 202700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 29 | 20231113 | 202600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 30 | 20231113 | 202500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 31 | 20231113 | 202400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 32 | 20231113 | 202300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 33 | 20231113 | 202200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 34 | 20231113 | 202100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 35 | 20231113 | 202000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 36 | 20231113 | 201900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 37 | 20231113 | 201800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 38 | 20231113 | 201700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 39 | 20231113 | 201600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 40 | 20231113 | 201500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 41 | 20231113 | 201400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 42 | 20231113 | 201300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 43 | 20231113 | 201200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 44 | 20231113 | 201100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 45 | 20231113 | 201000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 46 | 20231113 | 200900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 47 | 20231113 | 200800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 48 | 20231113 | 200700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 49 | 20231113 | 200600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 50 | 20231113 | 200500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 51 | 20231113 | 200400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 52 | 20231113 | 200300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 53 | 20231113 | 200200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 54 | 20231113 | 200100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 55 | 20231113 | 200000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 56 | 20231113 | 195900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 57 | 20231113 | 195800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 58 | 20231113 | 195700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 59 | 20231113 | 195600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 60 | 20231113 | 195500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 61 | 20231113 | 195400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 62 | 20231113 | 195300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 63 | 20231113 | 195200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 64 | 20231113 | 195100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 65 | 20231113 | 195000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 66 | 20231113 | 194900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 67 | 20231113 | 194800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 68 | 20231113 | 194700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 69 | 20231113 | 194600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 70 | 20231113 | 194500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 71 | 20231113 | 194400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 72 | 20231113 | 194300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 73 | 20231113 | 194200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 74 | 20231113 | 194100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 75 | 20231113 | 194000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 76 | 20231113 | 193900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 77 | 20231113 | 193800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 78 | 20231113 | 193700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 79 | 20231113 | 193600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 80 | 20231113 | 193500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 81 | 20231113 | 193400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 82 | 20231113 | 193300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 83 | 20231113 | 193200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 84 | 20231113 | 193100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 85 | 20231113 | 193000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 86 | 20231113 | 192900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 87 | 20231113 | 192800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 88 | 20231113 | 192700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 89 | 20231113 | 192600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 90 | 20231113 | 192500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 91 | 20231113 | 192400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 92 | 20231113 | 192300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 93 | 20231113 | 192200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 94 | 20231113 | 192100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 95 | 20231113 | 192000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 96 | 20231113 | 191900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 97 | 20231113 | 191800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 98 | 20231113 | 191700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 99 | 20231113 | 191600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 100 | 20231113 | 191500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 101 | 20231113 | 191400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 102 | 20231113 | 191300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 103 | 20231113 | 191200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 104 | 20231113 | 191100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 105 | 20231113 | 191000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 106 | 20231113 | 190900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 107 | 20231113 | 190800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 108 | 20231113 | 190700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 109 | 20231113 | 190600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 110 | 20231113 | 190500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 111 | 20231113 | 190400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 112 | 20231113 | 190300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 113 | 20231113 | 190200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 114 | 20231113 | 190100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 115 | 20231113 | 190000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 116 | 20231113 | 185900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 117 | 20231113 | 185800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 118 | 20231113 | 185700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 119 | 20231113 | 185600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 120 | 20231113 | 185500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 121 | 20231113 | 185400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 122 | 20231113 | 185300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 123 | 20231113 | 185200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 124 | 20231113 | 185100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 125 | 20231113 | 185000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 126 | 20231113 | 184900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 127 | 20231113 | 184800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 128 | 20231113 | 184700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 129 | 20231113 | 184600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 130 | 20231113 | 184500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 131 | 20231113 | 184400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 132 | 20231113 | 184300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 133 | 20231113 | 184200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 134 | 20231113 | 184100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 135 | 20231113 | 184000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 136 | 20231113 | 183900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 137 | 20231113 | 183800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 138 | 20231113 | 183700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 139 | 20231113 | 183600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 140 | 20231113 | 183500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 141 | 20231113 | 183400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 142 | 20231113 | 183300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 143 | 20231113 | 183200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 144 | 20231113 | 183100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 145 | 20231113 | 183000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 146 | 20231113 | 182900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 147 | 20231113 | 182800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 148 | 20231113 | 182700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 149 | 20231113 | 182600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 150 | 20231113 | 182500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 151 | 20231113 | 182400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 152 | 20231113 | 182300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 153 | 20231113 | 182200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 154 | 20231113 | 182100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 155 | 20231113 | 182000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 156 | 20231113 | 181900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 157 | 20231113 | 181800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 158 | 20231113 | 181700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 159 | 20231113 | 181600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 160 | 20231113 | 181500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 161 | 20231113 | 181400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 162 | 20231113 | 181300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 163 | 20231113 | 181200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 164 | 20231113 | 181100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 165 | 20231113 | 181000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 166 | 20231113 | 180900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 167 | 20231113 | 180800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 168 | 20231113 | 180700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 169 | 20231113 | 180600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 170 | 20231113 | 180500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 171 | 20231113 | 180400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 172 | 20231113 | 180300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 173 | 20231113 | 180200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 174 | 20231113 | 180100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 175 | 20231113 | 180000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 176 | 20231113 | 175900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 177 | 20231113 | 175800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 178 | 20231113 | 175700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 179 | 20231113 | 175600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 180 | 20231113 | 175500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 181 | 20231113 | 175400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 182 | 20231113 | 175300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 183 | 20231113 | 175200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 184 | 20231113 | 175100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 185 | 20231113 | 175000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 186 | 20231113 | 174900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 187 | 20231113 | 174800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 188 | 20231113 | 174700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 189 | 20231113 | 174600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 190 | 20231113 | 174500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 191 | 20231113 | 174400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 192 | 20231113 | 174300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 193 | 20231113 | 174200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 194 | 20231113 | 174100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 195 | 20231113 | 174000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 196 | 20231113 | 173900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 197 | 20231113 | 173800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 198 | 20231113 | 173700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 199 | 20231113 | 173600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 200 | 20231113 | 173500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 201 | 20231113 | 173400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 202 | 20231113 | 173300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 203 | 20231113 | 173200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 204 | 20231113 | 173100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 205 | 20231113 | 173000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 206 | 20231113 | 172900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 207 | 20231113 | 172800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 208 | 20231113 | 172700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 209 | 20231113 | 172600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 210 | 20231113 | 172500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 211 | 20231113 | 172400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 212 | 20231113 | 172300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 213 | 20231113 | 172200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 214 | 20231113 | 172100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 215 | 20231113 | 172000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 216 | 20231113 | 171900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 217 | 20231113 | 171800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 218 | 20231113 | 171700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 219 | 20231113 | 171600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 220 | 20231113 | 171500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 221 | 20231113 | 171400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 222 | 20231113 | 171300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 223 | 20231113 | 171200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 224 | 20231113 | 171100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 225 | 20231113 | 171000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 226 | 20231113 | 170900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 227 | 20231113 | 170800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 228 | 20231113 | 170700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 229 | 20231113 | 170600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 230 | 20231113 | 170500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 231 | 20231113 | 170400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 232 | 20231113 | 170300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 233 | 20231113 | 170200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 234 | 20231113 | 170100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 235 | 20231113 | 170000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 236 | 20231113 | 165900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 237 | 20231113 | 165800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 238 | 20231113 | 165700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 239 | 20231113 | 165600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 240 | 20231113 | 165500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 241 | 20231113 | 165400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 242 | 20231113 | 165300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 243 | 20231113 | 165200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 244 | 20231113 | 165100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 245 | 20231113 | 165000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 246 | 20231113 | 164900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 247 | 20231113 | 164800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 248 | 20231113 | 164700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 249 | 20231113 | 164600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 250 | 20231113 | 164500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 251 | 20231113 | 164400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 252 | 20231113 | 164300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 253 | 20231113 | 164200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 254 | 20231113 | 164100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 255 | 20231113 | 164000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 256 | 20231113 | 163900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 257 | 20231113 | 163800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 258 | 20231113 | 163700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 259 | 20231113 | 163600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 260 | 20231113 | 163500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 261 | 20231113 | 163400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 262 | 20231113 | 163300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 263 | 20231113 | 163200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 264 | 20231113 | 163100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 265 | 20231113 | 163000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 266 | 20231113 | 162900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 267 | 20231113 | 162800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 268 | 20231113 | 162700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 269 | 20231113 | 162600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 270 | 20231113 | 162500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 271 | 20231113 | 162400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 272 | 20231113 | 162300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 273 | 20231113 | 162200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 274 | 20231113 | 162100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 275 | 20231113 | 162000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 276 | 20231113 | 161900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 277 | 20231113 | 161800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 278 | 20231113 | 161700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 279 | 20231113 | 161600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 280 | 20231113 | 161500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 281 | 20231113 | 161400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 282 | 20231113 | 161300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 283 | 20231113 | 161200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 284 | 20231113 | 161100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 285 | 20231113 | 161000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 286 | 20231113 | 160900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 287 | 20231113 | 160800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 288 | 20231113 | 160700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 289 | 20231113 | 160600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 290 | 20231113 | 160500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 291 | 20231113 | 160400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 292 | 20231113 | 160300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 293 | 20231113 | 160200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 294 | 20231113 | 160100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 295 | 20231113 | 160000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 296 | 20231113 | 155900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 297 | 20231113 | 155800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 298 | 20231113 | 155700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 299 | 20231113 | 155600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 300 | 20231113 | 155500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 301 | 20231113 | 155400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 302 | 20231113 | 155300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 303 | 20231113 | 155200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 304 | 20231113 | 155100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 305 | 20231113 | 155000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 306 | 20231113 | 154900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 307 | 20231113 | 154800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 308 | 20231113 | 154700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 309 | 20231113 | 154600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 310 | 20231113 | 154500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 311 | 20231113 | 154400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 312 | 20231113 | 154300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 313 | 20231113 | 154200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 314 | 20231113 | 154100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 315 | 20231113 | 154000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 316 | 20231113 | 153900 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 317 | 20231113 | 153800 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 318 | 20231113 | 153700 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 319 | 20231113 | 153600 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 320 | 20231113 | 153500 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 321 | 20231113 | 153400 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 322 | 20231113 | 153300 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 323 | 20231113 | 153200 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 324 | 20231113 | 153100 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 0 |
| 325 | 20231113 | 153000 | 4289521600 | 12240 | 12240 | 12240 | 12240 | 5167 |
| 326 | 20231113 | 152900 | 4226277520 | 12330 | 12330 | 12330 | 12330 | 0 |
| 327 | 20231113 | 152800 | 4226277520 | 12330 | 12330 | 12330 | 12330 | 0 |
| 328 | 20231113 | 152700 | 4226277520 | 12330 | 12330 | 12330 | 12330 | 0 |
| 329 | 20231113 | 152600 | 4226277520 | 12330 | 12330 | 12330 | 12330 | 0 |
| 330 | 20231113 | 152500 | 4226277520 | 12330 | 12330 | 12330 | 12330 | 0 |
| 331 | 20231113 | 152400 | 4226277520 | 12330 | 12330 | 12330 | 12330 | 0 |
| 332 | 20231113 | 152300 | 4226277520 | 12330 | 12330 | 12330 | 12330 | 0 |
| 333 | 20231113 | 152200 | 4226277520 | 12330 | 12330 | 12330 | 12330 | 0 |
| 334 | 20231113 | 152100 | 4226277520 | 12330 | 12330 | 12330 | 12330 | 0 |
| 335 | 20231113 | 152000 | 4226277520 | 12330 | 12330 | 12330 | 12330 | 0 |
| 336 | 20231113 | 151900 | 4226277520 | 12330 | 12250 | 12330 | 12250 | 323 |
| 337 | 20231113 | 151800 | 4222300690 | 12330 | 12280 | 12330 | 12250 | 688 |
| 338 | 20231113 | 151700 | 4213868870 | 12340 | 12250 | 12340 | 12240 | 1235 |
| 339 | 20231113 | 151600 | 4198736790 | 12250 | 12260 | 12260 | 12240 | 67 |
| 340 | 20231113 | 151500 | 4197916240 | 12240 | 12240 | 12270 | 12240 | 934 |
| 341 | 20231113 | 151400 | 4186471480 | 12240 | 12280 | 12290 | 12240 | 294 |
| 342 | 20231113 | 151300 | 4182869250 | 12290 | 12250 | 12300 | 12250 | 36 |
| 343 | 20231113 | 151200 | 4182426960 | 12250 | 12340 | 12340 | 12250 | 1629 |
| 344 | 20231113 | 151100 | 4162445300 | 12300 | 12350 | 12380 | 12300 | 1007 |
| 345 | 20231113 | 151000 | 4150031430 | 12330 | 12350 | 12420 | 12300 | 254 |
| 346 | 20231113 | 150900 | 4146898360 | 12350 | 12300 | 12350 | 12290 | 69 |
| 347 | 20231113 | 150800 | 4146049430 | 12270 | 12240 | 12270 | 12200 | 2890 |
| 348 | 20231113 | 150700 | 4110656590 | 12250 | 12210 | 12250 | 12190 | 611 |
| 349 | 20231113 | 150600 | 4103193660 | 12250 | 12220 | 12250 | 12200 | 655 |
| 350 | 20231113 | 150500 | 4095181850 | 12230 | 12240 | 12240 | 12180 | 2860 |
| 351 | 20231113 | 150400 | 4060275780 | 12250 | 12270 | 12270 | 12240 | 428 |
| 352 | 20231113 | 150300 | 4055031860 | 12270 | 12270 | 12270 | 12250 | 261 |
| 353 | 20231113 | 150200 | 4051831400 | 12270 | 12280 | 12280 | 12260 | 802 |
| 354 | 20231113 | 150100 | 4041989810 | 12280 | 12280 | 12280 | 12270 | 781 |
| 355 | 20231113 | 150000 | 4032401720 | 12290 | 12290 | 12290 | 12280 | 390 |
| 356 | 20231113 | 145900 | 4027610300 | 12290 | 12300 | 12300 | 12290 | 191 |
| 357 | 20231113 | 145800 | 4025261810 | 12340 | 12280 | 12340 | 12270 | 1058 |
| 358 | 20231113 | 145700 | 4012266830 | 12280 | 12340 | 12340 | 12280 | 3823 |
| 359 | 20231113 | 145600 | 3965178570 | 12330 | 12340 | 12340 | 12310 | 1065 |
| 360 | 20231113 | 145500 | 3952047010 | 12340 | 12390 | 12390 | 12340 | 2139 |
| 361 | 20231113 | 145400 | 3925605340 | 12380 | 12430 | 12430 | 12380 | 3879 |
| 362 | 20231113 | 145300 | 3877503800 | 12430 | 12460 | 12460 | 12430 | 981 |
| 363 | 20231113 | 145200 | 3865297720 | 12460 | 12460 | 12460 | 12450 | 160 |
| 364 | 20231113 | 145100 | 3863305440 | 12460 | 12460 | 12460 | 12450 | 275 |
| 365 | 20231113 | 145000 | 3859879490 | 12460 | 12470 | 12470 | 12460 | 624 |
| 366 | 20231113 | 144900 | 3852103440 | 12450 | 12470 | 12470 | 12450 | 1055 |
| 367 | 20231113 | 144800 | 3838960730 | 12470 | 12480 | 12480 | 12460 | 1033 |
| 368 | 20231113 | 144700 | 3826080640 | 12470 | 12470 | 12470 | 12470 | 200 |
| 369 | 20231113 | 144600 | 3823586640 | 12570 | 12450 | 12570 | 12450 | 804 |
| 370 | 20231113 | 144500 | 3813567340 | 12460 | 12530 | 12530 | 12450 | 1168 |
| 371 | 20231113 | 144400 | 3798993400 | 12530 | 12540 | 12570 | 12530 | 124 |
| 372 | 20231113 | 144300 | 3797437260 | 12540 | 12550 | 12550 | 12540 | 132 |
| 373 | 20231113 | 144200 | 3795781700 | 12550 | 12560 | 12560 | 12550 | 84 |
| 374 | 20231113 | 144100 | 3794726950 | 12560 | 12560 | 12560 | 12560 | 60 |
| 375 | 20231113 | 144000 | 3793973350 | 12550 | 12550 | 12550 | 12550 | 206 |
| 376 | 20231113 | 143900 | 3791388050 | 12550 | 12560 | 12580 | 12550 | 157 |
| 377 | 20231113 | 143800 | 3789416880 | 12570 | 12590 | 12620 | 12570 | 584 |
| 378 | 20231113 | 143700 | 3782070660 | 12600 | 12610 | 12610 | 12600 | 743 |
| 379 | 20231113 | 143600 | 3772708420 | 12610 | 12640 | 12640 | 12610 | 158 |
| 380 | 20231113 | 143500 | 3770715620 | 12640 | 12630 | 12640 | 12620 | 183 |
| 381 | 20231113 | 143400 | 3768405920 | 12640 | 12650 | 12650 | 12630 | 20 |
| 382 | 20231113 | 143300 | 3768153260 | 12630 | 12630 | 12630 | 12620 | 185 |
| 383 | 20231113 | 143200 | 3765817210 | 12630 | 12660 | 12660 | 12630 | 193 |
| 384 | 20231113 | 143100 | 3763379590 | 12660 | 12660 | 12660 | 12660 | 21 |
| 385 | 20231113 | 143000 | 3763113730 | 12650 | 12640 | 12650 | 12620 | 813 |
| 386 | 20231113 | 142900 | 3752838090 | 12650 | 12650 | 12650 | 12650 | 10 |
| 387 | 20231113 | 142800 | 3752711590 | 12660 | 12660 | 12660 | 12660 | 5 |
| 388 | 20231113 | 142700 | 3752648290 | 12660 | 12620 | 12660 | 12620 | 20 |
| 389 | 20231113 | 142600 | 3752395630 | 12630 | 12620 | 12630 | 12620 | 602 |
| 390 | 20231113 | 142500 | 3744792790 | 12600 | 12600 | 12600 | 12600 | 219 |
| 391 | 20231113 | 142400 | 3742033390 | 12600 | 12620 | 12620 | 12600 | 30 |
| 392 | 20231113 | 142300 | 3741655270 | 12610 | 12610 | 12610 | 12610 | 9 |
| 393 | 20231113 | 142200 | 3741541780 | 12620 | 12620 | 12630 | 12620 | 111 |
| 394 | 20231113 | 142100 | 3740140860 | 12630 | 12600 | 12630 | 12580 | 14 |
| 395 | 20231113 | 142000 | 3739964360 | 12580 | 12590 | 12590 | 12580 | 300 |
| 396 | 20231113 | 141900 | 3736190260 | 12570 | 12570 | 12570 | 12570 | 0 |
| 397 | 20231113 | 141800 | 3736190260 | 12570 | 12620 | 12620 | 12570 | 421 |
| 398 | 20231113 | 141700 | 3730895750 | 12580 | 12610 | 12610 | 12580 | 491 |
| 399 | 20231113 | 141600 | 3724711030 | 12610 | 12610 | 12610 | 12610 | 100 |
| 400 | 20231113 | 141500 | 3723450030 | 12610 | 12610 | 12610 | 12610 | 0 |
| 401 | 20231113 | 141400 | 3723450030 | 12610 | 12620 | 12620 | 12610 | 394 |
| 402 | 20231113 | 141300 | 3718479960 | 12620 | 12620 | 12620 | 12620 | 202 |
| 403 | 20231113 | 141200 | 3715930720 | 12610 | 12620 | 12620 | 12610 | 707 |
| 404 | 20231113 | 141100 | 3707009000 | 12620 | 12620 | 12620 | 12620 | 202 |
| 405 | 20231113 | 141000 | 3704459760 | 12620 | 12620 | 12620 | 12620 | 0 |
| 406 | 20231113 | 140900 | 3704459760 | 12620 | 12630 | 12630 | 12620 | 636 |
| 407 | 20231113 | 140800 | 3696432140 | 12630 | 12640 | 12640 | 12630 | 139 |
| 408 | 20231113 | 140700 | 3694675270 | 12640 | 12630 | 12640 | 12630 | 98 |
| 409 | 20231113 | 140600 | 3693437250 | 12630 | 12630 | 12630 | 12630 | 10 |
| 410 | 20231113 | 140500 | 3693310950 | 12620 | 12620 | 12620 | 12620 | 296 |
| 411 | 20231113 | 140400 | 3689575430 | 12630 | 12640 | 12640 | 12630 | 482 |
| 412 | 20231113 | 140300 | 3683487680 | 12640 | 12670 | 12670 | 12640 | 316 |
| 413 | 20231113 | 140200 | 3679491200 | 12680 | 12640 | 12680 | 12640 | 121 |
| 414 | 20231113 | 140100 | 3677961720 | 12690 | 12690 | 12690 | 12690 | 10 |
| 415 | 20231113 | 140000 | 3677834820 | 12690 | 12690 | 12690 | 12690 | 8 |
| 416 | 20231113 | 135900 | 3677733300 | 12700 | 12630 | 12700 | 12630 | 223 |
| 417 | 20231113 | 135800 | 3674906640 | 12620 | 12650 | 12650 | 12620 | 537 |
| 418 | 20231113 | 135700 | 3668120910 | 12650 | 12660 | 12660 | 12650 | 318 |
| 419 | 20231113 | 135600 | 3664096660 | 12660 | 12670 | 12700 | 12660 | 198 |
| 420 | 20231113 | 135500 | 3661586010 | 12690 | 12690 | 12700 | 12690 | 133 |
| 421 | 20231113 | 135400 | 3659898220 | 12660 | 12670 | 12670 | 12660 | 166 |
| 422 | 20231113 | 135300 | 3657795100 | 12670 | 12670 | 12670 | 12670 | 101 |
| 423 | 20231113 | 135200 | 3656515430 | 12660 | 12660 | 12660 | 12660 | 5 |
| 424 | 20231113 | 135100 | 3656452130 | 12660 | 12670 | 12670 | 12650 | 95 |
| 425 | 20231113 | 135000 | 3655249440 | 12670 | 12670 | 12670 | 12650 | 118 |
| 426 | 20231113 | 134900 | 3653755690 | 12660 | 12670 | 12670 | 12660 | 286 |
| 427 | 20231113 | 134800 | 3650132270 | 12670 | 12670 | 12670 | 12670 | 91 |
| 428 | 20231113 | 134700 | 3648979300 | 12620 | 12680 | 12680 | 12620 | 382 |
| 429 | 20231113 | 134600 | 3644150770 | 12690 | 12700 | 12700 | 12690 | 21 |
| 430 | 20231113 | 134500 | 3643884080 | 12700 | 12680 | 12700 | 12660 | 223 |
| 431 | 20231113 | 134400 | 3641056050 | 12700 | 12690 | 12730 | 12690 | 251 |
| 432 | 20231113 | 134300 | 3637866490 | 12690 | 12710 | 12710 | 12680 | 1548 |
| 433 | 20231113 | 134200 | 3618200240 | 12720 | 12730 | 12750 | 12720 | 582 |
| 434 | 20231113 | 134100 | 3610794460 | 12750 | 12750 | 12750 | 12720 | 725 |
| 435 | 20231113 | 134000 | 3601553080 | 12730 | 12760 | 12770 | 12730 | 560 |
| 436 | 20231113 | 133900 | 3594411090 | 12760 | 12720 | 12760 | 12720 | 759 |
| 437 | 20231113 | 133800 | 3584741340 | 12710 | 12720 | 12730 | 12700 | 719 |
| 438 | 20231113 | 133700 | 3575601240 | 12730 | 12710 | 12730 | 12710 | 179 |
| 439 | 20231113 | 133600 | 3573324150 | 12720 | 12700 | 12720 | 12700 | 120 |
| 440 | 20231113 | 133500 | 3571799630 | 12710 | 12690 | 12710 | 12690 | 800 |
| 441 | 20231113 | 133400 | 3561636110 | 12680 | 12670 | 12680 | 12670 | 132 |
| 442 | 20231113 | 133300 | 3559962360 | 12670 | 12660 | 12670 | 12660 | 127 |
| 443 | 20231113 | 133200 | 3558354440 | 12660 | 12660 | 12660 | 12660 | 9 |
| 444 | 20231113 | 133100 | 3558240500 | 12670 | 12670 | 12670 | 12670 | 92 |
| 445 | 20231113 | 133000 | 3557074860 | 12670 | 12670 | 12670 | 12660 | 93 |
| 446 | 20231113 | 132900 | 3555896560 | 12660 | 12610 | 12660 | 12610 | 102 |
| 447 | 20231113 | 132800 | 3554605740 | 12590 | 12670 | 12670 | 12590 | 192 |
| 448 | 20231113 | 132700 | 3552180110 | 12610 | 12670 | 12670 | 12610 | 533 |
| 449 | 20231113 | 132600 | 3545448940 | 12680 | 12640 | 12680 | 12640 | 402 |
| 450 | 20231113 | 132500 | 3540363980 | 12620 | 12610 | 12680 | 12610 | 486 |
| 451 | 20231113 | 132400 | 3534218540 | 12660 | 12680 | 12690 | 12660 | 609 |
| 452 | 20231113 | 132300 | 3526499100 | 12680 | 12660 | 12680 | 12660 | 945 |
| 453 | 20231113 | 132200 | 3514529340 | 12660 | 12650 | 12660 | 12650 | 124 |
| 454 | 20231113 | 132100 | 3512960490 | 12650 | 12640 | 12650 | 12600 | 307 |
| 455 | 20231113 | 132000 | 3509079420 | 12640 | 12620 | 12640 | 12600 | 420 |
| 456 | 20231113 | 131900 | 3503778180 | 12620 | 12590 | 12620 | 12590 | 716 |
| 457 | 20231113 | 131800 | 3494754200 | 12580 | 12570 | 12580 | 12570 | 795 |
| 458 | 20231113 | 131700 | 3484755520 | 12560 | 12550 | 12560 | 12550 | 438 |
| 459 | 20231113 | 131600 | 3479256630 | 12550 | 12560 | 12560 | 12550 | 126 |
| 460 | 20231113 | 131500 | 3477674080 | 12550 | 12550 | 12550 | 12550 | 5 |
| 461 | 20231113 | 131400 | 3477611330 | 12530 | 12500 | 12530 | 12500 | 10 |
| 462 | 20231113 | 131300 | 3477486060 | 12500 | 12520 | 12520 | 12500 | 345 |
| 463 | 20231113 | 131200 | 3473169460 | 12560 | 12560 | 12560 | 12560 | 91 |
| 464 | 20231113 | 131100 | 3472026500 | 12560 | 12510 | 12560 | 12510 | 103 |
| 465 | 20231113 | 131000 | 3470732970 | 12510 | 12520 | 12540 | 12490 | 1355 |
| 466 | 20231113 | 130900 | 3453790100 | 12520 | 12520 | 12560 | 12520 | 115 |
| 467 | 20231113 | 130800 | 3452348300 | 12560 | 12560 | 12560 | 12560 | 98 |
| 468 | 20231113 | 130700 | 3451117420 | 12560 | 12540 | 12560 | 12540 | 198 |
| 469 | 20231113 | 130600 | 3448630930 | 12510 | 12500 | 12510 | 12500 | 187 |
| 470 | 20231113 | 130500 | 3446293080 | 12510 | 12510 | 12520 | 12510 | 93 |
| 471 | 20231113 | 130400 | 3445129640 | 12500 | 12510 | 12520 | 12500 | 651 |
| 472 | 20231113 | 130300 | 3436987660 | 12520 | 12530 | 12530 | 12520 | 165 |
| 473 | 20231113 | 130200 | 3434920550 | 12530 | 12530 | 12530 | 12530 | 6 |
| 474 | 20231113 | 130100 | 3434845370 | 12530 | 12530 | 12530 | 12520 | 834 |
| 475 | 20231113 | 130000 | 3424402040 | 12530 | 12550 | 12550 | 12530 | 1113 |
| 476 | 20231113 | 125900 | 3410448880 | 12560 | 12550 | 12560 | 12550 | 651 |
| 477 | 20231113 | 125800 | 3402276380 | 12560 | 12560 | 12560 | 12550 | 1329 |
| 478 | 20231113 | 125700 | 3385588790 | 12570 | 12530 | 12570 | 12520 | 2855 |
| 479 | 20231113 | 125600 | 3349756690 | 12530 | 12460 | 12530 | 12460 | 1128 |
| 480 | 20231113 | 125500 | 3335660920 | 12490 | 12500 | 12500 | 12490 | 110 |
| 481 | 20231113 | 125400 | 3334286850 | 12510 | 12500 | 12510 | 12500 | 174 |
| 482 | 20231113 | 125300 | 3332111400 | 12510 | 12470 | 12510 | 12470 | 410 |
| 483 | 20231113 | 125200 | 3326996560 | 12470 | 12510 | 12510 | 12460 | 383 |
| 484 | 20231113 | 125100 | 3322218470 | 12510 | 12490 | 12510 | 12470 | 369 |
| 485 | 20231113 | 125000 | 3317610150 | 12490 | 12510 | 12510 | 12460 | 46 |
| 486 | 20231113 | 124900 | 3317036620 | 12510 | 12470 | 12510 | 12470 | 113 |
| 487 | 20231113 | 124800 | 3315624320 | 12450 | 12460 | 12490 | 12450 | 163 |
| 488 | 20231113 | 124700 | 3313590310 | 12460 | 12460 | 12460 | 12460 | 92 |
| 489 | 20231113 | 124600 | 3312443990 | 12460 | 12430 | 12460 | 12430 | 99 |
| 490 | 20231113 | 124500 | 3311210690 | 12440 | 12440 | 12460 | 12440 | 170 |
| 491 | 20231113 | 124400 | 3309095870 | 12440 | 12450 | 12480 | 12440 | 217 |
| 492 | 20231113 | 124300 | 3306395750 | 12480 | 12480 | 12500 | 12460 | 1151 |
| 493 | 20231113 | 124200 | 3292041550 | 12510 | 12510 | 12510 | 12480 | 328 |
| 494 | 20231113 | 124100 | 3287945010 | 12520 | 12480 | 12530 | 12470 | 671 |
| 495 | 20231113 | 124000 | 3279574250 | 12500 | 12500 | 12540 | 12480 | 145 |
| 496 | 20231113 | 123900 | 3277764270 | 12550 | 12490 | 12550 | 12480 | 143 |
| 497 | 20231113 | 123800 | 3275977640 | 12490 | 12480 | 12490 | 12470 | 299 |
| 498 | 20231113 | 123700 | 3272248250 | 12470 | 12450 | 12480 | 12450 | 841 |
| 499 | 20231113 | 123600 | 3261771990 | 12460 | 12490 | 12490 | 12460 | 91 |
| 500 | 20231113 | 123500 | 3260637610 | 12500 | 12490 | 12500 | 12490 | 13 |
| 501 | 20231113 | 123400 | 3260475130 | 12490 | 12450 | 12490 | 12450 | 245 |
| 502 | 20231113 | 123300 | 3257419310 | 12500 | 12470 | 12500 | 12450 | 323 |
| 503 | 20231113 | 123200 | 3253394220 | 12500 | 12510 | 12510 | 12500 | 4 |
| 504 | 20231113 | 123100 | 3253344200 | 12520 | 12520 | 12520 | 12520 | 5 |
| 505 | 20231113 | 123000 | 3253281600 | 12550 | 12570 | 12570 | 12500 | 107 |
| 506 | 20231113 | 122900 | 3251939880 | 12580 | 12500 | 12590 | 12500 | 271 |
| 507 | 20231113 | 122800 | 3248549520 | 12500 | 12500 | 12500 | 12500 | 110 |
| 508 | 20231113 | 122700 | 3247174520 | 12500 | 12500 | 12500 | 12490 | 18 |
| 509 | 20231113 | 122600 | 3246949530 | 12510 | 12450 | 12520 | 12410 | 525 |
| 510 | 20231113 | 122500 | 3240422350 | 12450 | 12450 | 12450 | 12440 | 65 |
| 511 | 20231113 | 122400 | 3239613260 | 12450 | 12450 | 12450 | 12450 | 1 |
| 512 | 20231113 | 122300 | 3239600810 | 12500 | 12500 | 12500 | 12490 | 248 |
| 513 | 20231113 | 122200 | 3236500900 | 12500 | 12420 | 12500 | 12420 | 161 |
| 514 | 20231113 | 122100 | 3234500750 | 12420 | 12470 | 12470 | 12420 | 213 |
| 515 | 20231113 | 122000 | 3231854240 | 12420 | 12460 | 12470 | 12420 | 77 |
| 516 | 20231113 | 121900 | 3230896960 | 12460 | 12400 | 12470 | 12400 | 537 |
| 517 | 20231113 | 121800 | 3224225420 | 12400 | 12400 | 12400 | 12390 | 68 |
| 518 | 20231113 | 121700 | 3223382230 | 12400 | 12400 | 12400 | 12400 | 665 |
| 519 | 20231113 | 121600 | 3215136230 | 12410 | 12390 | 12440 | 12380 | 583 |
| 520 | 20231113 | 121500 | 3207900920 | 12410 | 12460 | 12460 | 12400 | 765 |
| 521 | 20231113 | 121400 | 3198407500 | 12470 | 12420 | 12470 | 12400 | 1162 |
| 522 | 20231113 | 121300 | 3183985550 | 12420 | 12420 | 12420 | 12410 | 222 |
| 523 | 20231113 | 121200 | 3181230450 | 12420 | 12460 | 12460 | 12420 | 2656 |
| 524 | 20231113 | 121100 | 3148173990 | 12460 | 12470 | 12470 | 12460 | 443 |
| 525 | 20231113 | 121000 | 3142653140 | 12480 | 12480 | 12480 | 12470 | 46 |
| 526 | 20231113 | 120900 | 3142079130 | 12480 | 12460 | 12480 | 12460 | 267 |
| 527 | 20231113 | 120800 | 3138750980 | 12470 | 12470 | 12470 | 12470 | 28 |
| 528 | 20231113 | 120700 | 3138401820 | 12470 | 12470 | 12470 | 12470 | 660 |
| 529 | 20231113 | 120600 | 3130171620 | 12470 | 12470 | 12470 | 12470 | 48 |
| 530 | 20231113 | 120500 | 3129573060 | 12470 | 12470 | 12480 | 12470 | 159 |
| 531 | 20231113 | 120400 | 3127590320 | 12470 | 12470 | 12470 | 12420 | 605 |
| 532 | 20231113 | 120300 | 3120059600 | 12490 | 12480 | 12490 | 12420 | 570 |
| 533 | 20231113 | 120200 | 3112953680 | 12420 | 12420 | 12480 | 12410 | 492 |
| 534 | 20231113 | 120100 | 3106846750 | 12410 | 12430 | 12430 | 12410 | 1643 |
| 535 | 20231113 | 120000 | 3086444560 | 12440 | 12470 | 12470 | 12440 | 434 |
| 536 | 20231113 | 115900 | 3081040790 | 12470 | 12470 | 12470 | 12450 | 505 |
| 537 | 20231113 | 115800 | 3074750280 | 12450 | 12590 | 12590 | 12450 | 980 |
| 538 | 20231113 | 115700 | 3062518490 | 12600 | 12620 | 12620 | 12500 | 1217 |
| 539 | 20231113 | 115600 | 3047278390 | 12620 | 12500 | 12620 | 12500 | 532 |
| 540 | 20231113 | 115500 | 3040613830 | 12500 | 12570 | 12570 | 12500 | 1672 |
| 541 | 20231113 | 115400 | 3019680950 | 12570 | 12570 | 12650 | 12540 | 2019 |
| 542 | 20231113 | 115300 | 2994316630 | 12650 | 12600 | 12650 | 12570 | 496 |
| 543 | 20231113 | 115200 | 2988072670 | 12640 | 12570 | 12650 | 12570 | 41 |
| 544 | 20231113 | 115100 | 2987556870 | 12570 | 12580 | 12650 | 12550 | 1272 |
| 545 | 20231113 | 115000 | 2971570370 | 12610 | 12620 | 12640 | 12580 | 2276 |
| 546 | 20231113 | 114900 | 2942902830 | 12620 | 12650 | 12650 | 12620 | 73 |
| 547 | 20231113 | 114800 | 2941981240 | 12670 | 12670 | 12690 | 12670 | 563 |
| 548 | 20231113 | 114700 | 2934848010 | 12670 | 12640 | 12670 | 12620 | 569 |
| 549 | 20231113 | 114600 | 2927664460 | 12700 | 12640 | 12700 | 12640 | 947 |
| 550 | 20231113 | 114500 | 2915694260 | 12700 | 12700 | 12700 | 12660 | 30 |
| 551 | 20231113 | 114400 | 2915314340 | 12630 | 12620 | 12720 | 12620 | 276 |
| 552 | 20231113 | 114300 | 2911828610 | 12620 | 12650 | 12650 | 12590 | 3612 |
| 553 | 20231113 | 114200 | 2866272120 | 12640 | 12670 | 12680 | 12640 | 1048 |
| 554 | 20231113 | 114100 | 2853000760 | 12670 | 12720 | 12720 | 12670 | 1894 |
| 555 | 20231113 | 114000 | 2828941490 | 12720 | 12690 | 12750 | 12690 | 271 |
| 556 | 20231113 | 113900 | 2825496330 | 12690 | 12680 | 12690 | 12680 | 209 |
| 557 | 20231113 | 113800 | 2822846120 | 12680 | 12680 | 12680 | 12680 | 156 |
| 558 | 20231113 | 113700 | 2820868040 | 12680 | 12660 | 12700 | 12660 | 226 |
| 559 | 20231113 | 113600 | 2818006080 | 12660 | 12630 | 12660 | 12630 | 514 |
| 560 | 20231113 | 113500 | 2811504730 | 12630 | 12750 | 12750 | 12610 | 3700 |
| 561 | 20231113 | 113400 | 2764622530 | 12740 | 12780 | 12830 | 12740 | 2096 |
| 562 | 20231113 | 113300 | 2737888670 | 12780 | 12840 | 12850 | 12780 | 1806 |
| 563 | 20231113 | 113200 | 2714747650 | 12840 | 12850 | 12850 | 12840 | 76 |
| 564 | 20231113 | 113100 | 2713771540 | 12850 | 12850 | 12850 | 12850 | 0 |
| 565 | 20231113 | 113000 | 2713771540 | 12850 | 12850 | 12850 | 12840 | 221 |
| 566 | 20231113 | 112900 | 2710931790 | 12840 | 12820 | 12850 | 12820 | 183 |
| 567 | 20231113 | 112800 | 2708583370 | 12830 | 12840 | 12850 | 12830 | 435 |
| 568 | 20231113 | 112700 | 2702995540 | 12840 | 12830 | 12860 | 12830 | 416 |
| 569 | 20231113 | 112600 | 2697653680 | 12830 | 12830 | 12840 | 12820 | 486 |
| 570 | 20231113 | 112500 | 2691417740 | 12850 | 12850 | 12850 | 12840 | 378 |
| 571 | 20231113 | 112400 | 2686563280 | 12850 | 12830 | 12850 | 12830 | 178 |
| 572 | 20231113 | 112300 | 2684277560 | 12820 | 12810 | 12850 | 12810 | 148 |
| 573 | 20231113 | 112200 | 2682379990 | 12810 | 12820 | 12820 | 12810 | 1632 |
| 574 | 20231113 | 112100 | 2661466550 | 12830 | 12860 | 12860 | 12820 | 1886 |
| 575 | 20231113 | 112000 | 2637261540 | 12860 | 12900 | 12900 | 12860 | 1083 |
| 576 | 20231113 | 111900 | 2623314060 | 12900 | 12950 | 12950 | 12880 | 3558 |
| 577 | 20231113 | 111800 | 2577318080 | 12950 | 12940 | 12960 | 12930 | 564 |
| 578 | 20231113 | 111700 | 2570015500 | 12940 | 12920 | 12970 | 12920 | 3363 |
| 579 | 20231113 | 111600 | 2526489700 | 12920 | 12940 | 12950 | 12890 | 1696 |
| 580 | 20231113 | 111500 | 2504564530 | 12940 | 12940 | 12960 | 12910 | 3738 |
| 581 | 20231113 | 111400 | 2456202460 | 12930 | 12890 | 12950 | 12880 | 6032 |
| 582 | 20231113 | 111300 | 2378328900 | 12890 | 12890 | 12890 | 12820 | 3371 |
| 583 | 20231113 | 111200 | 2334927690 | 12870 | 12800 | 12890 | 12800 | 5437 |
| 584 | 20231113 | 111100 | 2265076360 | 12790 | 12790 | 12800 | 12780 | 1368 |
| 585 | 20231113 | 111000 | 2247579660 | 12790 | 12810 | 12810 | 12790 | 1816 |
| 586 | 20231113 | 110900 | 2224339230 | 12800 | 12820 | 12820 | 12770 | 1388 |
| 587 | 20231113 | 110800 | 2206564860 | 12830 | 12840 | 12850 | 12750 | 1451 |
| 588 | 20231113 | 110700 | 2187941670 | 12840 | 12740 | 12840 | 12740 | 9614 |
| 589 | 20231113 | 110600 | 2064841860 | 12750 | 12710 | 12750 | 12700 | 1056 |
| 590 | 20231113 | 110500 | 2051399470 | 12710 | 12700 | 12720 | 12700 | 388 |
| 591 | 20231113 | 110400 | 2046468640 | 12700 | 12700 | 12700 | 12690 | 136 |
| 592 | 20231113 | 110300 | 2044741540 | 12700 | 12690 | 12700 | 12660 | 878 |
| 593 | 20231113 | 110200 | 2033615720 | 12690 | 12740 | 12740 | 12690 | 715 |
| 594 | 20231113 | 110100 | 2024520030 | 12730 | 12700 | 12730 | 12680 | 1029 |
| 595 | 20231113 | 110000 | 2011433090 | 12710 | 12690 | 12710 | 12690 | 548 |
| 596 | 20231113 | 105900 | 2004475180 | 12680 | 12720 | 12720 | 12680 | 648 |
| 597 | 20231113 | 105800 | 1996256000 | 12720 | 12710 | 12720 | 12680 | 701 |
| 598 | 20231113 | 105700 | 1987364990 | 12710 | 12710 | 12710 | 12710 | 130 |
| 599 | 20231113 | 105600 | 1985712690 | 12700 | 12650 | 12700 | 12650 | 1170 |
| 600 | 20231113 | 105500 | 1970870100 | 12650 | 12670 | 12670 | 12650 | 329 |
| 601 | 20231113 | 105400 | 1966704580 | 12660 | 12660 | 12670 | 12660 | 179 |
| 602 | 20231113 | 105300 | 1964437750 | 12640 | 12650 | 12650 | 12640 | 89 |
| 603 | 20231113 | 105200 | 1963312670 | 12630 | 12630 | 12630 | 12630 | 15 |
| 604 | 20231113 | 105100 | 1963123220 | 12630 | 12630 | 12630 | 12620 | 826 |
| 605 | 20231113 | 105000 | 1952696000 | 12620 | 12620 | 12620 | 12620 | 111 |
| 606 | 20231113 | 104900 | 1951295180 | 12610 | 12630 | 12640 | 12610 | 678 |
| 607 | 20231113 | 104800 | 1942740580 | 12640 | 12640 | 12640 | 12630 | 245 |
| 608 | 20231113 | 104700 | 1939644020 | 12640 | 12640 | 12640 | 12640 | 3 |
| 609 | 20231113 | 104600 | 1939606100 | 12620 | 12640 | 12640 | 12620 | 468 |
| 610 | 20231113 | 104500 | 1933697760 | 12640 | 12630 | 12640 | 12610 | 576 |
| 611 | 20231113 | 104400 | 1926427400 | 12640 | 12640 | 12640 | 12630 | 721 |
| 612 | 20231113 | 104300 | 1917319020 | 12640 | 12690 | 12700 | 12640 | 172 |
| 613 | 20231113 | 104200 | 1915137660 | 12710 | 12670 | 12710 | 12630 | 836 |
| 614 | 20231113 | 104100 | 1904555540 | 12670 | 12720 | 12720 | 12670 | 1753 |
| 615 | 20231113 | 104000 | 1882316170 | 12720 | 12740 | 12740 | 12700 | 748 |
| 616 | 20231113 | 103900 | 1872800620 | 12740 | 12730 | 12750 | 12700 | 914 |
| 617 | 20231113 | 103800 | 1861181450 | 12750 | 12750 | 12760 | 12750 | 290 |
| 618 | 20231113 | 103700 | 1857483940 | 12760 | 12770 | 12770 | 12750 | 827 |
| 619 | 20231113 | 103600 | 1846926220 | 12770 | 12690 | 12770 | 12690 | 3330 |
| 620 | 20231113 | 103500 | 1804539830 | 12700 | 12700 | 12700 | 12700 | 469 |
| 621 | 20231113 | 103400 | 1798583530 | 12710 | 12710 | 12710 | 12690 | 582 |
| 622 | 20231113 | 103300 | 1791187500 | 12710 | 12710 | 12710 | 12710 | 262 |
| 623 | 20231113 | 103200 | 1787857480 | 12710 | 12700 | 12720 | 12700 | 575 |
| 624 | 20231113 | 103100 | 1780550320 | 12700 | 12700 | 12720 | 12700 | 540 |
| 625 | 20231113 | 103000 | 1773689380 | 12700 | 12700 | 12720 | 12690 | 538 |
| 626 | 20231113 | 102900 | 1766855470 | 12700 | 12720 | 12720 | 12700 | 995 |
| 627 | 20231113 | 102800 | 1754211490 | 12720 | 12720 | 12770 | 12720 | 3247 |
| 628 | 20231113 | 102700 | 1712839610 | 12720 | 12670 | 12720 | 12660 | 1707 |
| 629 | 20231113 | 102600 | 1691173990 | 12670 | 12690 | 12690 | 12660 | 785 |
| 630 | 20231113 | 102500 | 1681222820 | 12690 | 12700 | 12700 | 12680 | 1436 |
| 631 | 20231113 | 102400 | 1662997450 | 12700 | 12690 | 12700 | 12690 | 1002 |
| 632 | 20231113 | 102300 | 1650275550 | 12680 | 12690 | 12690 | 12680 | 1508 |
| 633 | 20231113 | 102200 | 1631152010 | 12690 | 12680 | 12690 | 12680 | 442 |
| 634 | 20231113 | 102100 | 1625545680 | 12680 | 12690 | 12690 | 12650 | 288 |
| 635 | 20231113 | 102000 | 1621894070 | 12700 | 12640 | 12700 | 12640 | 1054 |
| 636 | 20231113 | 101900 | 1608526650 | 12640 | 12680 | 12680 | 12640 | 315 |
| 637 | 20231113 | 101800 | 1604534550 | 12680 | 12630 | 12690 | 12630 | 1335 |
| 638 | 20231113 | 101700 | 1587633950 | 12630 | 12640 | 12640 | 12630 | 339 |
| 639 | 20231113 | 101600 | 1583351580 | 12640 | 12640 | 12640 | 12560 | 422 |
| 640 | 20231113 | 101500 | 1578024160 | 12640 | 12630 | 12640 | 12550 | 1128 |
| 641 | 20231113 | 101400 | 1563812030 | 12640 | 12640 | 12640 | 12640 | 236 |
| 642 | 20231113 | 101300 | 1560828990 | 12640 | 12630 | 12640 | 12630 | 686 |
| 643 | 20231113 | 101200 | 1552164110 | 12620 | 12620 | 12630 | 12620 | 776 |
| 644 | 20231113 | 101100 | 1542365940 | 12630 | 12610 | 12630 | 12610 | 156 |
| 645 | 20231113 | 101000 | 1540396320 | 12600 | 12600 | 12600 | 12580 | 543 |
| 646 | 20231113 | 100900 | 1533556970 | 12600 | 12600 | 12610 | 12590 | 348 |
| 647 | 20231113 | 100800 | 1529172190 | 12600 | 12640 | 12640 | 12600 | 1870 |
| 648 | 20231113 | 100700 | 1505579230 | 12640 | 12690 | 12690 | 12640 | 411 |
| 649 | 20231113 | 100600 | 1500375950 | 12670 | 12670 | 12670 | 12670 | 102 |
| 650 | 20231113 | 100500 | 1499083610 | 12670 | 12690 | 12690 | 12660 | 2584 |
| 651 | 20231113 | 100400 | 1466326920 | 12700 | 12700 | 12700 | 12700 | 255 |
| 652 | 20231113 | 100300 | 1463088420 | 12700 | 12700 | 12700 | 12690 | 230 |
| 653 | 20231113 | 100200 | 1460167430 | 12680 | 12670 | 12680 | 12670 | 16 |
| 654 | 20231113 | 100100 | 1459964610 | 12670 | 12670 | 12670 | 12670 | 285 |
| 655 | 20231113 | 100000 | 1456353660 | 12660 | 12720 | 12720 | 12660 | 1093 |
| 656 | 20231113 | 095900 | 1442477060 | 12710 | 12730 | 12740 | 12710 | 1412 |
| 657 | 20231113 | 095800 | 1424508600 | 12740 | 12730 | 12740 | 12720 | 627 |
| 658 | 20231113 | 095700 | 1416524680 | 12730 | 12720 | 12730 | 12720 | 593 |
| 659 | 20231113 | 095600 | 1408981320 | 12720 | 12710 | 12720 | 12700 | 870 |
| 660 | 20231113 | 095500 | 1397918620 | 12720 | 12710 | 12720 | 12710 | 156 |
| 661 | 20231113 | 095400 | 1395935800 | 12710 | 12720 | 12720 | 12710 | 507 |
| 662 | 20231113 | 095300 | 1389491250 | 12720 | 12710 | 12720 | 12710 | 402 |
| 663 | 20231113 | 095200 | 1384380840 | 12730 | 12730 | 12730 | 12710 | 526 |
| 664 | 20231113 | 095100 | 1377689760 | 12730 | 12710 | 12760 | 12700 | 2718 |
| 665 | 20231113 | 095000 | 1343104190 | 12710 | 12670 | 12730 | 12660 | 1940 |
| 666 | 20231113 | 094900 | 1318467490 | 12670 | 12630 | 12670 | 12630 | 297 |
| 667 | 20231113 | 094800 | 1314706550 | 12670 | 12670 | 12670 | 12630 | 411 |
| 668 | 20231113 | 094700 | 1309503490 | 12600 | 12590 | 12670 | 12590 | 1325 |
| 669 | 20231113 | 094600 | 1292801390 | 12550 | 12540 | 12590 | 12520 | 2310 |
| 670 | 20231113 | 094500 | 1263850500 | 12540 | 12580 | 12580 | 12540 | 958 |
| 671 | 20231113 | 094400 | 1251821170 | 12580 | 12560 | 12590 | 12560 | 157 |
| 672 | 20231113 | 094300 | 1249847160 | 12600 | 12600 | 12600 | 12600 | 90 |
| 673 | 20231113 | 094200 | 1248713160 | 12610 | 12560 | 12610 | 12540 | 227 |
| 674 | 20231113 | 094100 | 1245859170 | 12560 | 12630 | 12630 | 12560 | 974 |
| 675 | 20231113 | 094000 | 1233583260 | 12620 | 12630 | 12650 | 12620 | 641 |
| 676 | 20231113 | 093900 | 1225479020 | 12650 | 12600 | 12650 | 12600 | 370 |
| 677 | 20231113 | 093800 | 1220813610 | 12600 | 12600 | 12610 | 12600 | 376 |
| 678 | 20231113 | 093700 | 1216075010 | 12560 | 12530 | 12560 | 12520 | 1740 |
| 679 | 20231113 | 093600 | 1194245450 | 12530 | 12540 | 12550 | 12530 | 1083 |
| 680 | 20231113 | 093500 | 1180666120 | 12540 | 12550 | 12550 | 12520 | 699 |
| 681 | 20231113 | 093400 | 1171903630 | 12550 | 12540 | 12570 | 12540 | 1268 |
| 682 | 20231113 | 093300 | 1155989930 | 12550 | 12620 | 12640 | 12550 | 4322 |
| 683 | 20231113 | 093200 | 1101583190 | 12630 | 12620 | 12640 | 12610 | 932 |
| 684 | 20231113 | 093100 | 1089824120 | 12630 | 12660 | 12660 | 12630 | 901 |
| 685 | 20231113 | 093000 | 1078433900 | 12650 | 12700 | 12700 | 12650 | 82 |
| 686 | 20231113 | 092900 | 1077396500 | 12700 | 12660 | 12700 | 12640 | 2142 |
| 687 | 20231113 | 092800 | 1050298500 | 12660 | 12650 | 12670 | 12650 | 743 |
| 688 | 20231113 | 092700 | 1040894910 | 12650 | 12670 | 12690 | 12650 | 775 |
| 689 | 20231113 | 092600 | 1031088320 | 12690 | 12700 | 12720 | 12650 | 950 |
| 690 | 20231113 | 092500 | 1019047980 | 12710 | 12770 | 12770 | 12710 | 1384 |
| 691 | 20231113 | 092400 | 1001422510 | 12770 | 12790 | 12790 | 12760 | 1483 |
| 692 | 20231113 | 092300 | 982468830 | 12790 | 12770 | 12790 | 12730 | 1954 |
| 693 | 20231113 | 092200 | 957506870 | 12790 | 12690 | 12790 | 12650 | 4537 |
| 694 | 20231113 | 092100 | 899703990 | 12690 | 12630 | 12690 | 12630 | 841 |
| 695 | 20231113 | 092000 | 889044500 | 12620 | 12630 | 12630 | 12620 | 439 |
| 696 | 20231113 | 091900 | 883501780 | 12620 | 12620 | 12640 | 12620 | 606 |
| 697 | 20231113 | 091800 | 875851180 | 12640 | 12650 | 12670 | 12630 | 1224 |
| 698 | 20231113 | 091700 | 860384290 | 12660 | 12670 | 12680 | 12650 | 1595 |
| 699 | 20231113 | 091600 | 840183330 | 12670 | 12740 | 12740 | 12670 | 1588 |
| 700 | 20231113 | 091500 | 820045830 | 12750 | 12760 | 12770 | 12670 | 4106 |
| 701 | 20231113 | 091400 | 767813920 | 12770 | 12700 | 12780 | 12700 | 4665 |
| 702 | 20231113 | 091300 | 708342560 | 12700 | 12650 | 12720 | 12650 | 1260 |
| 703 | 20231113 | 091200 | 692340130 | 12650 | 12760 | 12770 | 12650 | 1087 |
| 704 | 20231113 | 091100 | 678488260 | 12760 | 12610 | 12760 | 12540 | 4963 |
| 705 | 20231113 | 091000 | 615646750 | 12540 | 12550 | 12610 | 12540 | 933 |
| 706 | 20231113 | 090900 | 603932770 | 12600 | 12620 | 12620 | 12550 | 1250 |
| 707 | 20231113 | 090800 | 588235140 | 12630 | 12570 | 12640 | 12560 | 1178 |
| 708 | 20231113 | 090700 | 573390210 | 12570 | 12690 | 12690 | 12550 | 3354 |
| 709 | 20231113 | 090600 | 531086590 | 12700 | 12690 | 12720 | 12620 | 4130 |
| 710 | 20231113 | 090500 | 478702190 | 12720 | 12520 | 12720 | 12510 | 5318 |
| 711 | 20231113 | 090400 | 411649070 | 12560 | 12480 | 12560 | 12410 | 2908 |
| 712 | 20231113 | 090300 | 375381930 | 12480 | 12700 | 12700 | 12480 | 6317 |
| 713 | 20231113 | 090200 | 295631410 | 12710 | 12660 | 12870 | 12620 | 10326 |
| 714 | 20231113 | 090100 | 164164690 | 12620 | 12610 | 12680 | 12550 | 3834 |
| 715 | 20231113 | 090000 | 115779550 | 12540 | 12500 | 12600 | 12440 | 9108 |