37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 202300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 3 | 20231113 | 202200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20231113 | 202100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20231113 | 202000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20231113 | 201900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20231113 | 201800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20231113 | 201700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20231113 | 201600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20231113 | 201500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20231113 | 201400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20231113 | 201300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20231113 | 201200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20231113 | 201100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20231113 | 201000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20231113 | 200900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20231113 | 200800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20231113 | 200700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20231113 | 200600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20231113 | 200500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20231113 | 200400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20231113 | 200300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20231113 | 200200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20231113 | 200100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20231113 | 200000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20231113 | 195900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20231113 | 195800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20231113 | 195700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20231113 | 195600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20231113 | 195500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20231113 | 195400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20231113 | 195300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 33 | 20231113 | 195200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20231113 | 195100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20231113 | 195000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20231113 | 194900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20231113 | 194800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20231113 | 194700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20231113 | 194600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20231113 | 194500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20231113 | 194400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20231113 | 194300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20231113 | 194200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20231113 | 194100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20231113 | 194000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20231113 | 193900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20231113 | 193800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20231113 | 193700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20231113 | 193600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20231113 | 193500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20231113 | 193400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20231113 | 193300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20231113 | 193200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20231113 | 193100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20231113 | 193000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20231113 | 192900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20231113 | 192800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20231113 | 192700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20231113 | 192600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20231113 | 192500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20231113 | 192400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20231113 | 192300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 63 | 20231113 | 192200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20231113 | 192100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20231113 | 192000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20231113 | 191900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20231113 | 191800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20231113 | 191700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20231113 | 191600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20231113 | 191500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20231113 | 191400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20231113 | 191300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20231113 | 191200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20231113 | 191100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20231113 | 191000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20231113 | 190900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20231113 | 190800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20231113 | 190700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20231113 | 190600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20231113 | 190500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20231113 | 190400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20231113 | 190300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20231113 | 190200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20231113 | 190100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20231113 | 190000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20231113 | 185900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20231113 | 185800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20231113 | 185700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20231113 | 185600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20231113 | 185500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20231113 | 185400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20231113 | 185300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 93 | 20231113 | 185200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20231113 | 185100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20231113 | 185000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20231113 | 184900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20231113 | 184800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20231113 | 184700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20231113 | 184600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20231113 | 184500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20231113 | 184400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20231113 | 184300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20231113 | 184200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20231113 | 184100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20231113 | 184000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20231113 | 183900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20231113 | 183800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20231113 | 183700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20231113 | 183600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20231113 | 183500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20231113 | 183400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20231113 | 183300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20231113 | 183200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20231113 | 183100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20231113 | 183000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20231113 | 182900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20231113 | 182800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20231113 | 182700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20231113 | 182600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20231113 | 182500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20231113 | 182400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20231113 | 182300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 123 | 20231113 | 182200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20231113 | 182100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20231113 | 182000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20231113 | 181900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20231113 | 181800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20231113 | 181700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20231113 | 181600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20231113 | 181500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20231113 | 181400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20231113 | 181300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20231113 | 181200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20231113 | 181100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20231113 | 181000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20231113 | 180900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20231113 | 180800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20231113 | 180700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20231113 | 180600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20231113 | 180500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20231113 | 180400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20231113 | 180300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20231113 | 180200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20231113 | 180100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20231113 | 180000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20231113 | 175900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20231113 | 175800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20231113 | 175700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20231113 | 175600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20231113 | 175500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20231113 | 175400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20231113 | 175300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 153 | 20231113 | 175200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20231113 | 175100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20231113 | 175000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20231113 | 174900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20231113 | 174800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20231113 | 174700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20231113 | 174600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20231113 | 174500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20231113 | 174400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20231113 | 174300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20231113 | 174200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20231113 | 174100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20231113 | 174000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20231113 | 173900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20231113 | 173800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20231113 | 173700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20231113 | 173600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20231113 | 173500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20231113 | 173400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20231113 | 173300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20231113 | 173200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20231113 | 173100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20231113 | 173000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20231113 | 172900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20231113 | 172800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20231113 | 172700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20231113 | 172600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20231113 | 172500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20231113 | 172400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20231113 | 172300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 183 | 20231113 | 172200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20231113 | 172100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20231113 | 172000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20231113 | 171900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20231113 | 171800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20231113 | 171700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20231113 | 171600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20231113 | 171500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20231113 | 171400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20231113 | 171300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20231113 | 171200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20231113 | 171100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20231113 | 171000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20231113 | 170900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20231113 | 170800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20231113 | 170700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20231113 | 170600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20231113 | 170500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20231113 | 170400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20231113 | 170300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20231113 | 170200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20231113 | 170100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20231113 | 170000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20231113 | 165900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20231113 | 165800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20231113 | 165700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20231113 | 165600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20231113 | 165500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20231113 | 165400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20231113 | 165300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 213 | 20231113 | 165200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20231113 | 165100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20231113 | 165000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20231113 | 164900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20231113 | 164800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20231113 | 164700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20231113 | 164600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 220 | 20231113 | 164500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 221 | 20231113 | 164400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 222 | 20231113 | 164300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 223 | 20231113 | 164200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 224 | 20231113 | 164100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20231113 | 164000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20231113 | 163900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20231113 | 163800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20231113 | 163700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20231113 | 163600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20231113 | 163500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20231113 | 163400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20231113 | 163300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20231113 | 163200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 234 | 20231113 | 163100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 235 | 20231113 | 163000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 236 | 20231113 | 162900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 237 | 20231113 | 162800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 238 | 20231113 | 162700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 239 | 20231113 | 162600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 240 | 20231113 | 162500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 241 | 20231113 | 162400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 242 | 20231113 | 162300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 243 | 20231113 | 162200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 244 | 20231113 | 162100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 245 | 20231113 | 162000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 246 | 20231113 | 161900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 247 | 20231113 | 161800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 248 | 20231113 | 161700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 249 | 20231113 | 161600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 250 | 20231113 | 161500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 251 | 20231113 | 161400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 252 | 20231113 | 161300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 253 | 20231113 | 161200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 254 | 20231113 | 161100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 255 | 20231113 | 161000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 256 | 20231113 | 160900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 257 | 20231113 | 160800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 258 | 20231113 | 160700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 259 | 20231113 | 160600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 260 | 20231113 | 160500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 261 | 20231113 | 160400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 262 | 20231113 | 160300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 263 | 20231113 | 160200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 264 | 20231113 | 160100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 265 | 20231113 | 160000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 266 | 20231113 | 155900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 267 | 20231113 | 155800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 268 | 20231113 | 155700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 269 | 20231113 | 155600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 270 | 20231113 | 155500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 271 | 20231113 | 155400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 272 | 20231113 | 155300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 273 | 20231113 | 155200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 274 | 20231113 | 155100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 275 | 20231113 | 155000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 276 | 20231113 | 154900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 277 | 20231113 | 154800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 278 | 20231113 | 154700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 279 | 20231113 | 154600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 280 | 20231113 | 154500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 281 | 20231113 | 154400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 282 | 20231113 | 154300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 283 | 20231113 | 154200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 284 | 20231113 | 154100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 285 | 20231113 | 154000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 286 | 20231113 | 153900 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 287 | 20231113 | 153800 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 288 | 20231113 | 153700 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 289 | 20231113 | 153600 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 290 | 20231113 | 153500 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 291 | 20231113 | 153400 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 292 | 20231113 | 153300 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 293 | 20231113 | 153200 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 294 | 20231113 | 153100 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 0 |
| 295 | 20231113 | 153000 | 17333442600 | 47050 | 47050 | 47050 | 47050 | 4862 |
| 296 | 20231113 | 152900 | 17104685500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 297 | 20231113 | 152800 | 17104685500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 298 | 20231113 | 152700 | 17104685500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 299 | 20231113 | 152600 | 17104685500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 300 | 20231113 | 152500 | 17104685500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 301 | 20231113 | 152400 | 17104685500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 302 | 20231113 | 152300 | 17104685500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 303 | 20231113 | 152200 | 17104685500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 304 | 20231113 | 152100 | 17104685500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 305 | 20231113 | 152000 | 17104685500 | 47050 | 47050 | 47050 | 47050 | 0 |
| 306 | 20231113 | 151900 | 17104685500 | 47050 | 47050 | 47150 | 47000 | 621 |
| 307 | 20231113 | 151800 | 17075465500 | 47050 | 47200 | 47200 | 46950 | 1773 |
| 308 | 20231113 | 151700 | 16992005350 | 47200 | 47200 | 47250 | 47100 | 1239 |
| 309 | 20231113 | 151600 | 16933589650 | 47250 | 47150 | 47250 | 47100 | 823 |
| 310 | 20231113 | 151500 | 16894774000 | 47150 | 47200 | 47200 | 47100 | 918 |
| 311 | 20231113 | 151400 | 16851468650 | 47200 | 47150 | 47200 | 47050 | 1328 |
| 312 | 20231113 | 151300 | 16788892350 | 47150 | 47150 | 47200 | 47100 | 1268 |
| 313 | 20231113 | 151200 | 16729107250 | 47150 | 47200 | 47200 | 47050 | 1190 |
| 314 | 20231113 | 151100 | 16672976500 | 47200 | 47250 | 47250 | 47100 | 912 |
| 315 | 20231113 | 151000 | 16629940700 | 47250 | 47200 | 47250 | 47100 | 1285 |
| 316 | 20231113 | 150900 | 16569318700 | 47200 | 47250 | 47250 | 47100 | 1132 |
| 317 | 20231113 | 150800 | 16515866700 | 47250 | 47250 | 47300 | 47150 | 1013 |
| 318 | 20231113 | 150700 | 16468018750 | 47300 | 47250 | 47300 | 47100 | 1002 |
| 319 | 20231113 | 150600 | 16420675450 | 47300 | 47250 | 47300 | 47150 | 1166 |
| 320 | 20231113 | 150500 | 16365585450 | 47200 | 47250 | 47250 | 47050 | 1373 |
| 321 | 20231113 | 150400 | 16300836650 | 47250 | 47150 | 47250 | 47100 | 876 |
| 322 | 20231113 | 150300 | 16259493100 | 47150 | 47200 | 47250 | 47150 | 840 |
| 323 | 20231113 | 150200 | 16219842700 | 47150 | 47200 | 47200 | 47050 | 958 |
| 324 | 20231113 | 150100 | 16174675900 | 47200 | 47100 | 47200 | 47100 | 897 |
| 325 | 20231113 | 150000 | 16132366900 | 47150 | 47100 | 47200 | 47100 | 1606 |
| 326 | 20231113 | 145900 | 16056660300 | 47100 | 47200 | 47200 | 47100 | 925 |
| 327 | 20231113 | 145800 | 16013012650 | 47200 | 47100 | 47200 | 47100 | 960 |
| 328 | 20231113 | 145700 | 15967738500 | 47100 | 47150 | 47150 | 47050 | 1201 |
| 329 | 20231113 | 145600 | 15911149400 | 47150 | 47200 | 47200 | 47100 | 1046 |
| 330 | 20231113 | 145500 | 15861822100 | 47200 | 47200 | 47250 | 47100 | 1657 |
| 331 | 20231113 | 145400 | 15783622250 | 47200 | 47150 | 47200 | 47100 | 750 |
| 332 | 20231113 | 145300 | 15748241100 | 47050 | 47050 | 47150 | 47050 | 959 |
| 333 | 20231113 | 145200 | 15703077150 | 47050 | 46950 | 47100 | 46900 | 1187 |
| 334 | 20231113 | 145100 | 15647259750 | 47000 | 46950 | 47000 | 46900 | 983 |
| 335 | 20231113 | 145000 | 15601083400 | 47000 | 46900 | 47000 | 46900 | 850 |
| 336 | 20231113 | 144900 | 15561190500 | 46950 | 46900 | 47000 | 46900 | 762 |
| 337 | 20231113 | 144800 | 15525402950 | 46900 | 46950 | 47000 | 46900 | 452 |
| 338 | 20231113 | 144700 | 15504182100 | 47000 | 47000 | 47000 | 46850 | 475 |
| 339 | 20231113 | 144600 | 15481890250 | 46950 | 46900 | 47000 | 46850 | 558 |
| 340 | 20231113 | 144500 | 15455692550 | 46900 | 46900 | 46950 | 46850 | 877 |
| 341 | 20231113 | 144400 | 15414566850 | 46900 | 46950 | 46950 | 46850 | 445 |
| 342 | 20231113 | 144300 | 15393686550 | 46950 | 46900 | 46950 | 46850 | 594 |
| 343 | 20231113 | 144200 | 15365831200 | 46900 | 46850 | 47000 | 46850 | 471 |
| 344 | 20231113 | 144100 | 15343731300 | 46850 | 46950 | 46950 | 46850 | 563 |
| 345 | 20231113 | 144000 | 15317319800 | 46950 | 46900 | 47000 | 46900 | 566 |
| 346 | 20231113 | 143900 | 15290754650 | 47000 | 46900 | 47000 | 46900 | 473 |
| 347 | 20231113 | 143800 | 15268540800 | 46950 | 47000 | 47050 | 46900 | 786 |
| 348 | 20231113 | 143700 | 15231621100 | 46950 | 46950 | 47050 | 46950 | 446 |
| 349 | 20231113 | 143600 | 15210664100 | 47050 | 47050 | 47050 | 46950 | 694 |
| 350 | 20231113 | 143500 | 15178040150 | 47000 | 47050 | 47050 | 46950 | 670 |
| 351 | 20231113 | 143400 | 15146545950 | 47000 | 47000 | 47050 | 46950 | 1536 |
| 352 | 20231113 | 143300 | 15074369150 | 46950 | 46950 | 46950 | 46850 | 1304 |
| 353 | 20231113 | 143200 | 15013188350 | 46950 | 46850 | 46950 | 46850 | 634 |
| 354 | 20231113 | 143100 | 14983455950 | 46900 | 46850 | 46900 | 46850 | 641 |
| 355 | 20231113 | 143000 | 14953405950 | 46850 | 46850 | 46900 | 46850 | 1125 |
| 356 | 20231113 | 142900 | 14900670600 | 46850 | 46750 | 46900 | 46700 | 1140 |
| 357 | 20231113 | 142800 | 14847307200 | 46700 | 46550 | 46800 | 46550 | 1834 |
| 358 | 20231113 | 142700 | 14761732950 | 46600 | 46500 | 46600 | 46450 | 1329 |
| 359 | 20231113 | 142600 | 14699908650 | 46500 | 46500 | 46600 | 46450 | 888 |
| 360 | 20231113 | 142500 | 14658622900 | 46500 | 46550 | 46550 | 46450 | 745 |
| 361 | 20231113 | 142400 | 14623987400 | 46550 | 46550 | 46600 | 46400 | 1194 |
| 362 | 20231113 | 142300 | 14568528850 | 46550 | 46500 | 46550 | 46500 | 630 |
| 363 | 20231113 | 142200 | 14539226600 | 46500 | 46550 | 46600 | 46500 | 812 |
| 364 | 20231113 | 142100 | 14501445550 | 46600 | 46400 | 46600 | 46400 | 1165 |
| 365 | 20231113 | 142000 | 14447307250 | 46400 | 46400 | 46450 | 46400 | 830 |
| 366 | 20231113 | 141900 | 14408788450 | 46450 | 46450 | 46500 | 46400 | 993 |
| 367 | 20231113 | 141800 | 14362702900 | 46450 | 46500 | 46500 | 46400 | 909 |
| 368 | 20231113 | 141700 | 14320487950 | 46500 | 46400 | 46500 | 46400 | 818 |
| 369 | 20231113 | 141600 | 14282506850 | 46450 | 46400 | 46500 | 46400 | 727 |
| 370 | 20231113 | 141500 | 14248752350 | 46400 | 46350 | 46500 | 46350 | 2763 |
| 371 | 20231113 | 141400 | 14120517500 | 46350 | 46450 | 46450 | 46350 | 1665 |
| 372 | 20231113 | 141300 | 14043293250 | 46400 | 46450 | 46450 | 46400 | 1198 |
| 373 | 20231113 | 141200 | 13987691950 | 46500 | 46400 | 46500 | 46400 | 697 |
| 374 | 20231113 | 141100 | 13955325200 | 46500 | 46450 | 46500 | 46400 | 827 |
| 375 | 20231113 | 141000 | 13916943250 | 46400 | 46500 | 46500 | 46400 | 925 |
| 376 | 20231113 | 140900 | 13874009200 | 46450 | 46450 | 46450 | 46400 | 675 |
| 377 | 20231113 | 140800 | 13842677350 | 46400 | 46450 | 46550 | 46400 | 670 |
| 378 | 20231113 | 140700 | 13811561350 | 46550 | 46500 | 46550 | 46400 | 920 |
| 379 | 20231113 | 140600 | 13768812800 | 46500 | 46500 | 46550 | 46450 | 807 |
| 380 | 20231113 | 140500 | 13731307350 | 46500 | 46450 | 46600 | 46450 | 613 |
| 381 | 20231113 | 140400 | 13702814500 | 46500 | 46500 | 46600 | 46450 | 986 |
| 382 | 20231113 | 140300 | 13656968000 | 46500 | 46550 | 46600 | 46450 | 830 |
| 383 | 20231113 | 140200 | 13618368750 | 46550 | 46550 | 46600 | 46500 | 1044 |
| 384 | 20231113 | 140100 | 13569782050 | 46500 | 46550 | 46600 | 46500 | 891 |
| 385 | 20231113 | 140000 | 13528328550 | 46550 | 46550 | 46550 | 46450 | 884 |
| 386 | 20231113 | 135900 | 13487229650 | 46550 | 46500 | 46550 | 46400 | 818 |
| 387 | 20231113 | 135800 | 13449203800 | 46550 | 46400 | 46550 | 46400 | 1701 |
| 388 | 20231113 | 135700 | 13370134550 | 46400 | 46400 | 46500 | 46400 | 781 |
| 389 | 20231113 | 135600 | 13333874350 | 46350 | 46250 | 46400 | 46250 | 1614 |
| 390 | 20231113 | 135500 | 13259101300 | 46300 | 46450 | 46450 | 46250 | 2474 |
| 391 | 20231113 | 135400 | 13144497350 | 46450 | 46500 | 46500 | 46400 | 1615 |
| 392 | 20231113 | 135300 | 13069519850 | 46500 | 46450 | 46550 | 46450 | 1080 |
| 393 | 20231113 | 135200 | 13019337650 | 46500 | 46550 | 46550 | 46450 | 548 |
| 394 | 20231113 | 135100 | 12993874600 | 46500 | 46550 | 46600 | 46450 | 1665 |
| 395 | 20231113 | 135000 | 12916450950 | 46550 | 46500 | 46550 | 46500 | 1309 |
| 396 | 20231113 | 134900 | 12855568800 | 46550 | 46500 | 46650 | 46500 | 942 |
| 397 | 20231113 | 134800 | 12811714850 | 46550 | 46650 | 46650 | 46550 | 1063 |
| 398 | 20231113 | 134700 | 12762224050 | 46650 | 46650 | 46650 | 46550 | 994 |
| 399 | 20231113 | 134600 | 12715897800 | 46650 | 46700 | 46700 | 46600 | 872 |
| 400 | 20231113 | 134500 | 12675238350 | 46650 | 46650 | 46700 | 46650 | 656 |
| 401 | 20231113 | 134400 | 12644628700 | 46700 | 46650 | 46750 | 46650 | 880 |
| 402 | 20231113 | 134300 | 12603566450 | 46650 | 46700 | 46800 | 46650 | 954 |
| 403 | 20231113 | 134200 | 12559001750 | 46750 | 46750 | 46800 | 46700 | 607 |
| 404 | 20231113 | 134100 | 12530637450 | 46700 | 46700 | 46800 | 46650 | 1161 |
| 405 | 20231113 | 134000 | 12476406000 | 46650 | 46700 | 46800 | 46650 | 776 |
| 406 | 20231113 | 133900 | 12440147500 | 46650 | 46700 | 46700 | 46650 | 805 |
| 407 | 20231113 | 133800 | 12402586300 | 46700 | 46700 | 46800 | 46650 | 958 |
| 408 | 20231113 | 133700 | 12357845800 | 46650 | 46700 | 46750 | 46650 | 811 |
| 409 | 20231113 | 133600 | 12319967400 | 46700 | 46700 | 46750 | 46650 | 910 |
| 410 | 20231113 | 133500 | 12277475850 | 46750 | 46700 | 46750 | 46700 | 969 |
| 411 | 20231113 | 133400 | 12232199250 | 46750 | 46750 | 46800 | 46700 | 916 |
| 412 | 20231113 | 133300 | 12189387100 | 46750 | 46800 | 46800 | 46700 | 1084 |
| 413 | 20231113 | 133200 | 12138713700 | 46800 | 46600 | 46800 | 46600 | 1138 |
| 414 | 20231113 | 133100 | 12085579850 | 46650 | 46650 | 46650 | 46600 | 1236 |
| 415 | 20231113 | 133000 | 12027968850 | 46600 | 46650 | 46700 | 46600 | 2787 |
| 416 | 20231113 | 132900 | 11898034200 | 46700 | 46750 | 46750 | 46650 | 1884 |
| 417 | 20231113 | 132800 | 11810110550 | 46750 | 46750 | 46800 | 46650 | 1812 |
| 418 | 20231113 | 132700 | 11725465650 | 46750 | 46900 | 46900 | 46700 | 2322 |
| 419 | 20231113 | 132600 | 11616856300 | 46900 | 47050 | 47050 | 46900 | 2864 |
| 420 | 20231113 | 132500 | 11482413900 | 47000 | 47000 | 47050 | 46950 | 4622 |
| 421 | 20231113 | 132400 | 11265168800 | 47050 | 47100 | 47100 | 47000 | 908 |
| 422 | 20231113 | 132300 | 11222468750 | 47050 | 47000 | 47100 | 47000 | 1094 |
| 423 | 20231113 | 132200 | 11171005550 | 47000 | 47100 | 47100 | 47000 | 770 |
| 424 | 20231113 | 132100 | 11134799950 | 47050 | 47050 | 47100 | 47000 | 635 |
| 425 | 20231113 | 132000 | 11104933850 | 47050 | 47050 | 47100 | 47000 | 805 |
| 426 | 20231113 | 131900 | 11067086200 | 47050 | 47100 | 47100 | 47000 | 951 |
| 427 | 20231113 | 131800 | 11022337450 | 47050 | 47100 | 47100 | 47050 | 1200 |
| 428 | 20231113 | 131700 | 10965863700 | 47050 | 47100 | 47150 | 47050 | 640 |
| 429 | 20231113 | 131600 | 10935741450 | 47050 | 47100 | 47150 | 47050 | 478 |
| 430 | 20231113 | 131500 | 10913229950 | 47050 | 47100 | 47150 | 47050 | 393 |
| 431 | 20231113 | 131400 | 10894725350 | 47100 | 47050 | 47100 | 47050 | 736 |
| 432 | 20231113 | 131300 | 10860082050 | 47100 | 47050 | 47150 | 47050 | 427 |
| 433 | 20231113 | 131200 | 10839966250 | 47100 | 47150 | 47150 | 47050 | 315 |
| 434 | 20231113 | 131100 | 10825130450 | 47100 | 47100 | 47150 | 47100 | 484 |
| 435 | 20231113 | 131000 | 10802326750 | 47100 | 47150 | 47150 | 47050 | 498 |
| 436 | 20231113 | 130900 | 10778865400 | 47150 | 47100 | 47150 | 47050 | 526 |
| 437 | 20231113 | 130800 | 10754091850 | 47100 | 47050 | 47150 | 47050 | 381 |
| 438 | 20231113 | 130700 | 10736143800 | 47050 | 47100 | 47150 | 47050 | 529 |
| 439 | 20231113 | 130600 | 10711242100 | 47150 | 47150 | 47150 | 47100 | 378 |
| 440 | 20231113 | 130500 | 10693433450 | 47150 | 47150 | 47150 | 47100 | 371 |
| 441 | 20231113 | 130400 | 10675953500 | 47100 | 47100 | 47150 | 47050 | 303 |
| 442 | 20231113 | 130300 | 10661682800 | 47100 | 47100 | 47150 | 47050 | 549 |
| 443 | 20231113 | 130200 | 10635823950 | 47100 | 47100 | 47200 | 47100 | 472 |
| 444 | 20231113 | 130100 | 10613585350 | 47150 | 47100 | 47150 | 47100 | 498 |
| 445 | 20231113 | 130000 | 10590117450 | 47150 | 47150 | 47200 | 47100 | 413 |
| 446 | 20231113 | 125900 | 10570647100 | 47150 | 47100 | 47150 | 47100 | 325 |
| 447 | 20231113 | 125800 | 10555334300 | 47150 | 47200 | 47250 | 47100 | 387 |
| 448 | 20231113 | 125700 | 10537084250 | 47150 | 47150 | 47200 | 47100 | 321 |
| 449 | 20231113 | 125600 | 10521952000 | 47100 | 47200 | 47250 | 47100 | 523 |
| 450 | 20231113 | 125500 | 10497291850 | 47250 | 47100 | 47250 | 47050 | 604 |
| 451 | 20231113 | 125400 | 10468817400 | 47100 | 47150 | 47150 | 47050 | 478 |
| 452 | 20231113 | 125300 | 10446304400 | 47150 | 47150 | 47150 | 47100 | 667 |
| 453 | 20231113 | 125200 | 10414879500 | 47150 | 47100 | 47200 | 47100 | 238 |
| 454 | 20231113 | 125100 | 10403661500 | 47150 | 47100 | 47200 | 47100 | 472 |
| 455 | 20231113 | 125000 | 10381421300 | 47150 | 47100 | 47200 | 47100 | 478 |
| 456 | 20231113 | 124900 | 10358894550 | 47100 | 47150 | 47200 | 47100 | 461 |
| 457 | 20231113 | 124800 | 10337163550 | 47200 | 47150 | 47200 | 47100 | 413 |
| 458 | 20231113 | 124700 | 10317696800 | 47150 | 47100 | 47150 | 47100 | 389 |
| 459 | 20231113 | 124600 | 10299370350 | 47150 | 47150 | 47200 | 47050 | 417 |
| 460 | 20231113 | 124500 | 10279719050 | 47150 | 47150 | 47150 | 47050 | 214 |
| 461 | 20231113 | 124400 | 10269638550 | 47100 | 47100 | 47200 | 47050 | 493 |
| 462 | 20231113 | 124300 | 10246418600 | 47050 | 47100 | 47150 | 47050 | 444 |
| 463 | 20231113 | 124200 | 10225522050 | 47050 | 47100 | 47100 | 47050 | 618 |
| 464 | 20231113 | 124100 | 10196422950 | 47050 | 47150 | 47150 | 47050 | 352 |
| 465 | 20231113 | 124000 | 10179853350 | 47150 | 47050 | 47200 | 47050 | 259 |
| 466 | 20231113 | 123900 | 10167649500 | 47200 | 47050 | 47200 | 47050 | 449 |
| 467 | 20231113 | 123800 | 10146505300 | 47050 | 47100 | 47150 | 47050 | 549 |
| 468 | 20231113 | 123700 | 10120666950 | 47100 | 47100 | 47150 | 47050 | 289 |
| 469 | 20231113 | 123600 | 10107059400 | 47100 | 47100 | 47200 | 47050 | 469 |
| 470 | 20231113 | 123500 | 10084971050 | 47100 | 47050 | 47100 | 47050 | 362 |
| 471 | 20231113 | 123400 | 10067931250 | 47050 | 47150 | 47150 | 47050 | 535 |
| 472 | 20231113 | 123300 | 10042738850 | 47100 | 47150 | 47150 | 47100 | 431 |
| 473 | 20231113 | 123200 | 10022427950 | 47100 | 47200 | 47200 | 47100 | 411 |
| 474 | 20231113 | 123100 | 10003063050 | 47100 | 47150 | 47200 | 47100 | 300 |
| 475 | 20231113 | 123000 | 9988921250 | 47100 | 47100 | 47200 | 47100 | 385 |
| 476 | 20231113 | 122900 | 9970777350 | 47150 | 47100 | 47200 | 47100 | 312 |
| 477 | 20231113 | 122800 | 9956069300 | 47150 | 47100 | 47150 | 47050 | 521 |
| 478 | 20231113 | 122700 | 9931528050 | 47100 | 47150 | 47150 | 47050 | 382 |
| 479 | 20231113 | 122600 | 9913543750 | 47100 | 47100 | 47200 | 47050 | 626 |
| 480 | 20231113 | 122500 | 9884073250 | 47100 | 47050 | 47200 | 47050 | 339 |
| 481 | 20231113 | 122400 | 9868114050 | 47050 | 47150 | 47150 | 47050 | 367 |
| 482 | 20231113 | 122300 | 9850829150 | 47150 | 47100 | 47150 | 47050 | 281 |
| 483 | 20231113 | 122200 | 9837596050 | 47100 | 47050 | 47150 | 47050 | 426 |
| 484 | 20231113 | 122100 | 9817539950 | 47050 | 47100 | 47200 | 47050 | 351 |
| 485 | 20231113 | 122000 | 9801006600 | 47150 | 47100 | 47150 | 47050 | 861 |
| 486 | 20231113 | 121900 | 9760484400 | 47050 | 47100 | 47100 | 47050 | 344 |
| 487 | 20231113 | 121800 | 9744290850 | 47150 | 47100 | 47150 | 47050 | 416 |
| 488 | 20231113 | 121700 | 9724703900 | 47100 | 47100 | 47150 | 47050 | 272 |
| 489 | 20231113 | 121600 | 9711892100 | 47100 | 47150 | 47200 | 47050 | 279 |
| 490 | 20231113 | 121500 | 9698749250 | 47100 | 47200 | 47200 | 47100 | 976 |
| 491 | 20231113 | 121400 | 9652769350 | 47150 | 47150 | 47200 | 47100 | 729 |
| 492 | 20231113 | 121300 | 9618414550 | 47150 | 47150 | 47150 | 47100 | 511 |
| 493 | 20231113 | 121200 | 9594339200 | 47150 | 47150 | 47150 | 47100 | 581 |
| 494 | 20231113 | 121100 | 9566963050 | 47100 | 47100 | 47200 | 47100 | 380 |
| 495 | 20231113 | 121000 | 9549055650 | 47100 | 47100 | 47150 | 47100 | 364 |
| 496 | 20231113 | 120900 | 9531906250 | 47100 | 47150 | 47200 | 47100 | 261 |
| 497 | 20231113 | 120800 | 9519600400 | 47150 | 47150 | 47200 | 47100 | 1802 |
| 498 | 20231113 | 120700 | 9434637350 | 47150 | 47200 | 47200 | 47150 | 446 |
| 499 | 20231113 | 120600 | 9413603850 | 47200 | 47150 | 47250 | 47150 | 263 |
| 500 | 20231113 | 120500 | 9401192650 | 47200 | 47150 | 47250 | 47150 | 321 |
| 501 | 20231113 | 120400 | 9386042300 | 47200 | 47150 | 47250 | 47150 | 399 |
| 502 | 20231113 | 120300 | 9367219700 | 47200 | 47250 | 47250 | 47150 | 418 |
| 503 | 20231113 | 120200 | 9347503850 | 47200 | 47200 | 47250 | 47150 | 518 |
| 504 | 20231113 | 120100 | 9323071000 | 47200 | 47150 | 47300 | 47150 | 242 |
| 505 | 20231113 | 120000 | 9311647150 | 47200 | 47250 | 47250 | 47150 | 279 |
| 506 | 20231113 | 115900 | 9298482250 | 47200 | 47150 | 47250 | 47150 | 622 |
| 507 | 20231113 | 115800 | 9269121700 | 47150 | 47150 | 47200 | 47150 | 375 |
| 508 | 20231113 | 115700 | 9251434450 | 47100 | 47100 | 47200 | 47100 | 295 |
| 509 | 20231113 | 115600 | 9237532450 | 47150 | 47150 | 47200 | 47100 | 622 |
| 510 | 20231113 | 115500 | 9208209200 | 47200 | 47250 | 47250 | 47150 | 575 |
| 511 | 20231113 | 115400 | 9181072250 | 47200 | 47200 | 47250 | 47150 | 310 |
| 512 | 20231113 | 115300 | 9166442950 | 47200 | 47200 | 47200 | 47150 | 457 |
| 513 | 20231113 | 115200 | 9144880150 | 47200 | 47150 | 47200 | 47100 | 384 |
| 514 | 20231113 | 115100 | 9126770300 | 47150 | 47200 | 47200 | 47150 | 361 |
| 515 | 20231113 | 115000 | 9109742000 | 47200 | 47150 | 47200 | 47100 | 638 |
| 516 | 20231113 | 114900 | 9079659050 | 47150 | 47150 | 47200 | 47100 | 423 |
| 517 | 20231113 | 114800 | 9059716450 | 47200 | 47150 | 47200 | 47100 | 265 |
| 518 | 20231113 | 114700 | 9047222200 | 47100 | 47150 | 47200 | 47100 | 527 |
| 519 | 20231113 | 114600 | 9022372500 | 47100 | 47150 | 47200 | 47100 | 342 |
| 520 | 20231113 | 114500 | 9006260750 | 47200 | 47150 | 47200 | 47100 | 348 |
| 521 | 20231113 | 114400 | 8989848200 | 47150 | 47200 | 47200 | 47150 | 389 |
| 522 | 20231113 | 114300 | 8971500900 | 47200 | 47150 | 47200 | 47150 | 279 |
| 523 | 20231113 | 114200 | 8958342350 | 47150 | 47150 | 47200 | 47100 | 325 |
| 524 | 20231113 | 114100 | 8943021800 | 47200 | 47150 | 47250 | 47100 | 1915 |
| 525 | 20231113 | 114000 | 8852790850 | 47150 | 47150 | 47200 | 47150 | 266 |
| 526 | 20231113 | 113900 | 8840244300 | 47200 | 47100 | 47200 | 47100 | 265 |
| 527 | 20231113 | 113800 | 8827751200 | 47100 | 47150 | 47200 | 47100 | 1055 |
| 528 | 20231113 | 113700 | 8778026000 | 47150 | 47150 | 47200 | 47150 | 380 |
| 529 | 20231113 | 113600 | 8760104550 | 47150 | 47150 | 47200 | 47100 | 582 |
| 530 | 20231113 | 113500 | 8732669700 | 47150 | 47200 | 47250 | 47150 | 998 |
| 531 | 20231113 | 113400 | 8685605650 | 47200 | 47200 | 47250 | 47150 | 775 |
| 532 | 20231113 | 113300 | 8649027300 | 47250 | 47250 | 47250 | 47200 | 228 |
| 533 | 20231113 | 113200 | 8638260850 | 47200 | 47250 | 47300 | 47200 | 488 |
| 534 | 20231113 | 113100 | 8615197850 | 47250 | 47250 | 47300 | 47200 | 830 |
| 535 | 20231113 | 113000 | 8575971100 | 47250 | 47350 | 47350 | 47250 | 453 |
| 536 | 20231113 | 112900 | 8554547050 | 47300 | 47350 | 47350 | 47300 | 239 |
| 537 | 20231113 | 112800 | 8543236350 | 47250 | 47250 | 47400 | 47250 | 1250 |
| 538 | 20231113 | 112700 | 8484150450 | 47250 | 47300 | 47300 | 47250 | 404 |
| 539 | 20231113 | 112600 | 8465055450 | 47250 | 47250 | 47300 | 47200 | 560 |
| 540 | 20231113 | 112500 | 8438594200 | 47250 | 47250 | 47300 | 47200 | 897 |
| 541 | 20231113 | 112400 | 8396217100 | 47200 | 47200 | 47250 | 47200 | 618 |
| 542 | 20231113 | 112300 | 8367031900 | 47250 | 47200 | 47250 | 47200 | 698 |
| 543 | 20231113 | 112200 | 8334079000 | 47200 | 47250 | 47250 | 47200 | 532 |
| 544 | 20231113 | 112100 | 8308961650 | 47250 | 47250 | 47250 | 47200 | 823 |
| 545 | 20231113 | 112000 | 8270089900 | 47200 | 47300 | 47300 | 47200 | 819 |
| 546 | 20231113 | 111900 | 8231392800 | 47300 | 47300 | 47350 | 47250 | 270 |
| 547 | 20231113 | 111800 | 8218625100 | 47350 | 47300 | 47400 | 47250 | 513 |
| 548 | 20231113 | 111700 | 8194349900 | 47250 | 47300 | 47350 | 47250 | 608 |
| 549 | 20231113 | 111600 | 8165607250 | 47300 | 47400 | 47450 | 47250 | 5185 |
| 550 | 20231113 | 111500 | 7920152150 | 47400 | 47450 | 47450 | 47400 | 338 |
| 551 | 20231113 | 111400 | 7904122050 | 47450 | 47450 | 47500 | 47400 | 798 |
| 552 | 20231113 | 111300 | 7866257850 | 47500 | 47500 | 47500 | 47450 | 373 |
| 553 | 20231113 | 111200 | 7848551950 | 47450 | 47450 | 47500 | 47450 | 762 |
| 554 | 20231113 | 111100 | 7812387600 | 47500 | 47400 | 47500 | 47400 | 801 |
| 555 | 20231113 | 111000 | 7774386100 | 47450 | 47450 | 47500 | 47400 | 748 |
| 556 | 20231113 | 110900 | 7738899850 | 47450 | 47450 | 47500 | 47400 | 977 |
| 557 | 20231113 | 110800 | 7692540150 | 47550 | 47550 | 47600 | 47450 | 4663 |
| 558 | 20231113 | 110700 | 7471050300 | 47550 | 47550 | 47550 | 47500 | 699 |
| 559 | 20231113 | 110600 | 7437823450 | 47550 | 47500 | 47550 | 47500 | 507 |
| 560 | 20231113 | 110500 | 7413735700 | 47500 | 47600 | 47600 | 47500 | 1134 |
| 561 | 20231113 | 110400 | 7359825900 | 47550 | 47600 | 47600 | 47550 | 398 |
| 562 | 20231113 | 110300 | 7340895350 | 47650 | 47600 | 47650 | 47550 | 723 |
| 563 | 20231113 | 110200 | 7306479500 | 47650 | 47700 | 47700 | 47600 | 599 |
| 564 | 20231113 | 110100 | 7277946400 | 47600 | 47700 | 47700 | 47600 | 1457 |
| 565 | 20231113 | 110000 | 7208541550 | 47650 | 47700 | 47750 | 47650 | 192 |
| 566 | 20231113 | 105900 | 7199387850 | 47700 | 47800 | 47800 | 47650 | 219 |
| 567 | 20231113 | 105800 | 7188938450 | 47800 | 47650 | 47800 | 47650 | 411 |
| 568 | 20231113 | 105700 | 7169333100 | 47650 | 47700 | 47800 | 47650 | 588 |
| 569 | 20231113 | 105600 | 7141275750 | 47650 | 47700 | 47750 | 47650 | 226 |
| 570 | 20231113 | 105500 | 7130499750 | 47750 | 47700 | 47750 | 47650 | 381 |
| 571 | 20231113 | 105400 | 7112333400 | 47650 | 47700 | 47750 | 47650 | 312 |
| 572 | 20231113 | 105300 | 7097456400 | 47700 | 47800 | 47800 | 47650 | 722 |
| 573 | 20231113 | 105200 | 7063014100 | 47800 | 47800 | 47800 | 47700 | 249 |
| 574 | 20231113 | 105100 | 7051123600 | 47750 | 47750 | 47800 | 47750 | 354 |
| 575 | 20231113 | 105000 | 7034215850 | 47750 | 47700 | 47800 | 47600 | 463 |
| 576 | 20231113 | 104900 | 7012147250 | 47700 | 47650 | 47750 | 47650 | 198 |
| 577 | 20231113 | 104800 | 7002699300 | 47650 | 47600 | 47700 | 47600 | 317 |
| 578 | 20231113 | 104700 | 6987596900 | 47600 | 47600 | 47650 | 47550 | 1141 |
| 579 | 20231113 | 104600 | 6933279400 | 47600 | 47600 | 47700 | 47600 | 531 |
| 580 | 20231113 | 104500 | 6907997200 | 47650 | 47650 | 47700 | 47600 | 811 |
| 581 | 20231113 | 104400 | 6869361650 | 47700 | 47750 | 47800 | 47650 | 626 |
| 582 | 20231113 | 104300 | 6839495050 | 47700 | 47650 | 47750 | 47650 | 312 |
| 583 | 20231113 | 104200 | 6824616250 | 47600 | 47600 | 47650 | 47600 | 420 |
| 584 | 20231113 | 104100 | 6804615900 | 47550 | 47600 | 47650 | 47550 | 680 |
| 585 | 20231113 | 104000 | 6772264100 | 47650 | 47650 | 47700 | 47600 | 551 |
| 586 | 20231113 | 103900 | 6746017350 | 47650 | 47600 | 47650 | 47550 | 728 |
| 587 | 20231113 | 103800 | 6711363550 | 47600 | 47650 | 47700 | 47550 | 749 |
| 588 | 20231113 | 103700 | 6675712600 | 47700 | 47650 | 47700 | 47600 | 318 |
| 589 | 20231113 | 103600 | 6660563250 | 47650 | 47800 | 47850 | 47600 | 3332 |
| 590 | 20231113 | 103500 | 6501745850 | 47850 | 47750 | 47900 | 47700 | 236 |
| 591 | 20231113 | 103400 | 6490473250 | 47750 | 47750 | 47800 | 47650 | 909 |
| 592 | 20231113 | 103300 | 6447095950 | 47750 | 47850 | 47850 | 47700 | 969 |
| 593 | 20231113 | 103200 | 6400828950 | 47800 | 47750 | 47850 | 47750 | 323 |
| 594 | 20231113 | 103100 | 6385390650 | 47800 | 47600 | 47800 | 47600 | 611 |
| 595 | 20231113 | 103000 | 6356249800 | 47600 | 47550 | 47650 | 47550 | 958 |
| 596 | 20231113 | 102900 | 6310676800 | 47500 | 47650 | 47750 | 47500 | 4947 |
| 597 | 20231113 | 102800 | 6075367450 | 47650 | 47700 | 47800 | 47650 | 711 |
| 598 | 20231113 | 102700 | 6041464300 | 47700 | 47800 | 47900 | 47650 | 2501 |
| 599 | 20231113 | 102600 | 5922084850 | 47850 | 47850 | 47850 | 47750 | 962 |
| 600 | 20231113 | 102500 | 5876099350 | 47850 | 47800 | 47950 | 47800 | 277 |
| 601 | 20231113 | 102400 | 5862837050 | 47900 | 47800 | 47900 | 47800 | 914 |
| 602 | 20231113 | 102300 | 5819102450 | 47850 | 47950 | 47950 | 47800 | 418 |
| 603 | 20231113 | 102200 | 5799109050 | 47850 | 47850 | 48000 | 47800 | 808 |
| 604 | 20231113 | 102100 | 5760442850 | 47850 | 48050 | 48100 | 47850 | 1648 |
| 605 | 20231113 | 102000 | 5681464700 | 48050 | 48000 | 48150 | 48000 | 186 |
| 606 | 20231113 | 101900 | 5672526150 | 48000 | 48050 | 48050 | 47900 | 547 |
| 607 | 20231113 | 101800 | 5646279600 | 48050 | 48000 | 48100 | 47950 | 759 |
| 608 | 20231113 | 101700 | 5609841300 | 47950 | 48000 | 48050 | 47900 | 586 |
| 609 | 20231113 | 101600 | 5581720500 | 48000 | 47850 | 48000 | 47850 | 620 |
| 610 | 20231113 | 101500 | 5552011450 | 47900 | 48100 | 48200 | 47850 | 1958 |
| 611 | 20231113 | 101400 | 5458102800 | 48100 | 48150 | 48200 | 48050 | 858 |
| 612 | 20231113 | 101300 | 5416840100 | 48200 | 48100 | 48250 | 48100 | 479 |
| 613 | 20231113 | 101200 | 5393771900 | 48150 | 48400 | 48400 | 48150 | 1832 |
| 614 | 20231113 | 101100 | 5305423500 | 48400 | 48400 | 48450 | 48350 | 767 |
| 615 | 20231113 | 101000 | 5268323200 | 48450 | 48450 | 48500 | 48400 | 469 |
| 616 | 20231113 | 100900 | 5245595600 | 48500 | 48500 | 48500 | 48350 | 546 |
| 617 | 20231113 | 100800 | 5219143500 | 48450 | 48400 | 48500 | 48400 | 370 |
| 618 | 20231113 | 100700 | 5201225250 | 48350 | 48400 | 48450 | 48350 | 390 |
| 619 | 20231113 | 100600 | 5182346600 | 48400 | 48450 | 48500 | 48350 | 501 |
| 620 | 20231113 | 100500 | 5158082000 | 48500 | 48600 | 48600 | 48400 | 423 |
| 621 | 20231113 | 100400 | 5137587100 | 48600 | 48500 | 48600 | 48450 | 509 |
| 622 | 20231113 | 100300 | 5112897500 | 48550 | 48500 | 48600 | 48450 | 425 |
| 623 | 20231113 | 100200 | 5092260700 | 48500 | 48550 | 48600 | 48400 | 821 |
| 624 | 20231113 | 100100 | 5052416250 | 48550 | 48600 | 48600 | 48500 | 624 |
| 625 | 20231113 | 100000 | 5022122300 | 48600 | 48600 | 48600 | 48550 | 544 |
| 626 | 20231113 | 095900 | 4995692900 | 48600 | 48500 | 48600 | 48500 | 805 |
| 627 | 20231113 | 095800 | 4956613150 | 48600 | 48500 | 48650 | 48450 | 367 |
| 628 | 20231113 | 095700 | 4938791200 | 48450 | 48450 | 48500 | 48450 | 240 |
| 629 | 20231113 | 095600 | 4927157150 | 48450 | 48400 | 48450 | 48350 | 710 |
| 630 | 20231113 | 095500 | 4892795850 | 48400 | 48350 | 48400 | 48300 | 387 |
| 631 | 20231113 | 095400 | 4874083400 | 48350 | 48350 | 48400 | 48300 | 380 |
| 632 | 20231113 | 095300 | 4855708800 | 48400 | 48350 | 48400 | 48300 | 468 |
| 633 | 20231113 | 095200 | 4833087000 | 48350 | 48300 | 48350 | 48300 | 689 |
| 634 | 20231113 | 095100 | 4799797950 | 48300 | 48350 | 48400 | 48300 | 446 |
| 635 | 20231113 | 095000 | 4778232850 | 48350 | 48350 | 48400 | 48250 | 513 |
| 636 | 20231113 | 094900 | 4753456200 | 48350 | 48250 | 48350 | 48200 | 956 |
| 637 | 20231113 | 094800 | 4707333300 | 48250 | 48150 | 48250 | 48150 | 494 |
| 638 | 20231113 | 094700 | 4683532800 | 48150 | 48250 | 48250 | 48150 | 347 |
| 639 | 20231113 | 094600 | 4666812500 | 48200 | 48250 | 48250 | 48100 | 399 |
| 640 | 20231113 | 094500 | 4647579800 | 48250 | 48200 | 48250 | 48150 | 333 |
| 641 | 20231113 | 094400 | 4631537150 | 48200 | 48150 | 48200 | 48100 | 337 |
| 642 | 20231113 | 094300 | 4615299500 | 48150 | 47950 | 48150 | 47900 | 3537 |
| 643 | 20231113 | 094200 | 4445647000 | 47950 | 47850 | 47950 | 47800 | 358 |
| 644 | 20231113 | 094100 | 4428494850 | 47800 | 47900 | 47950 | 47800 | 911 |
| 645 | 20231113 | 094000 | 4384893900 | 47900 | 47800 | 47900 | 47800 | 314 |
| 646 | 20231113 | 093900 | 4369867150 | 47900 | 47950 | 47950 | 47800 | 673 |
| 647 | 20231113 | 093800 | 4337640200 | 47950 | 47900 | 47950 | 47700 | 2258 |
| 648 | 20231113 | 093700 | 4229728700 | 47850 | 47900 | 47900 | 47700 | 2477 |
| 649 | 20231113 | 093600 | 4111334150 | 47900 | 47950 | 47950 | 47850 | 1191 |
| 650 | 20231113 | 093500 | 4054296000 | 47900 | 48050 | 48050 | 47900 | 4778 |
| 651 | 20231113 | 093400 | 3825067250 | 48050 | 48100 | 48100 | 48050 | 3220 |
| 652 | 20231113 | 093300 | 3670284150 | 48100 | 48150 | 48200 | 48100 | 1153 |
| 653 | 20231113 | 093200 | 3614758900 | 48150 | 48250 | 48250 | 48150 | 1444 |
| 654 | 20231113 | 093100 | 3545149900 | 48250 | 48400 | 48400 | 48200 | 3979 |
| 655 | 20231113 | 093000 | 3352933550 | 48400 | 48450 | 48500 | 48350 | 2341 |
| 656 | 20231113 | 092900 | 3239593500 | 48450 | 48450 | 48500 | 48450 | 527 |
| 657 | 20231113 | 092800 | 3214058650 | 48450 | 48550 | 48550 | 48400 | 1111 |
| 658 | 20231113 | 092700 | 3160223400 | 48500 | 48650 | 48650 | 48400 | 3994 |
| 659 | 20231113 | 092600 | 2966355850 | 48700 | 48750 | 48750 | 48600 | 861 |
| 660 | 20231113 | 092500 | 2924446750 | 48750 | 48750 | 48800 | 48700 | 698 |
| 661 | 20231113 | 092400 | 2890433000 | 48750 | 48750 | 48850 | 48700 | 955 |
| 662 | 20231113 | 092300 | 2843896850 | 48750 | 48850 | 48900 | 48700 | 423 |
| 663 | 20231113 | 092200 | 2823258450 | 48700 | 48850 | 48900 | 48700 | 1821 |
| 664 | 20231113 | 092100 | 2734453400 | 48900 | 48850 | 48950 | 48850 | 581 |
| 665 | 20231113 | 092000 | 2706054750 | 48850 | 48900 | 49050 | 48850 | 902 |
| 666 | 20231113 | 091900 | 2661920050 | 48900 | 48750 | 48900 | 48750 | 1219 |
| 667 | 20231113 | 091800 | 2602411700 | 48700 | 48600 | 48750 | 48550 | 3533 |
| 668 | 20231113 | 091700 | 2430482650 | 48650 | 48500 | 48650 | 48500 | 1173 |
| 669 | 20231113 | 091600 | 2373526650 | 48500 | 48450 | 48500 | 48400 | 1317 |
| 670 | 20231113 | 091500 | 2309699150 | 48500 | 48400 | 48500 | 48350 | 2070 |
| 671 | 20231113 | 091400 | 2209461800 | 48400 | 48400 | 48450 | 48300 | 2334 |
| 672 | 20231113 | 091300 | 2096603100 | 48400 | 48250 | 48400 | 48250 | 754 |
| 673 | 20231113 | 091200 | 2060179450 | 48250 | 48550 | 48550 | 48250 | 3243 |
| 674 | 20231113 | 091100 | 1903135850 | 48550 | 48750 | 48900 | 48550 | 2449 |
| 675 | 20231113 | 091000 | 1783850900 | 48800 | 48800 | 48800 | 48700 | 1646 |
| 676 | 20231113 | 090900 | 1703585650 | 48800 | 49250 | 49250 | 48750 | 7782 |
| 677 | 20231113 | 090800 | 1322004000 | 49250 | 49300 | 49350 | 49250 | 1558 |
| 678 | 20231113 | 090700 | 1245212650 | 49300 | 49400 | 49400 | 49200 | 2558 |
| 679 | 20231113 | 090600 | 1119015050 | 49400 | 49500 | 49650 | 49400 | 904 |
| 680 | 20231113 | 090500 | 1074338150 | 49400 | 49400 | 49500 | 49400 | 1293 |
| 681 | 20231113 | 090400 | 1010447550 | 49400 | 49350 | 49450 | 49200 | 1173 |
| 682 | 20231113 | 090300 | 952619850 | 49300 | 49700 | 49850 | 49300 | 3718 |
| 683 | 20231113 | 090200 | 768719300 | 49700 | 49850 | 49900 | 49400 | 3764 |
| 684 | 20231113 | 090100 | 581947400 | 49850 | 49900 | 50200 | 49850 | 3609 |
| 685 | 20231113 | 090000 | 401530800 | 49900 | 50000 | 50000 | 49750 | 8039 |