35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 200100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 3 | 20231113 | 200000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 4 | 20231113 | 195900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 5 | 20231113 | 195800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 6 | 20231113 | 195700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 7 | 20231113 | 195600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 8 | 20231113 | 195500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 9 | 20231113 | 195400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 10 | 20231113 | 195300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 11 | 20231113 | 195200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 12 | 20231113 | 195100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 13 | 20231113 | 195000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 14 | 20231113 | 194900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 15 | 20231113 | 194800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 16 | 20231113 | 194700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 17 | 20231113 | 194600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 18 | 20231113 | 194500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 19 | 20231113 | 194400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 20 | 20231113 | 194300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 21 | 20231113 | 194200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 22 | 20231113 | 194100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 23 | 20231113 | 194000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 24 | 20231113 | 193900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 25 | 20231113 | 193800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 26 | 20231113 | 193700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 27 | 20231113 | 193600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 28 | 20231113 | 193500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 29 | 20231113 | 193400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 30 | 20231113 | 193300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 31 | 20231113 | 193200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 32 | 20231113 | 193100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 33 | 20231113 | 193000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 34 | 20231113 | 192900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 35 | 20231113 | 192800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 36 | 20231113 | 192700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 37 | 20231113 | 192600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 38 | 20231113 | 192500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 39 | 20231113 | 192400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 40 | 20231113 | 192300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 41 | 20231113 | 192200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 42 | 20231113 | 192100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 43 | 20231113 | 192000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 44 | 20231113 | 191900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 45 | 20231113 | 191800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 46 | 20231113 | 191700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 47 | 20231113 | 191600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 48 | 20231113 | 191500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 49 | 20231113 | 191400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 50 | 20231113 | 191300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 51 | 20231113 | 191200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 52 | 20231113 | 191100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 53 | 20231113 | 191000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 54 | 20231113 | 190900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 55 | 20231113 | 190800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 56 | 20231113 | 190700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 57 | 20231113 | 190600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 58 | 20231113 | 190500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 59 | 20231113 | 190400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 60 | 20231113 | 190300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 61 | 20231113 | 190200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 62 | 20231113 | 190100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 63 | 20231113 | 190000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 64 | 20231113 | 185900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 65 | 20231113 | 185800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 66 | 20231113 | 185700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 67 | 20231113 | 185600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 68 | 20231113 | 185500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 69 | 20231113 | 185400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 70 | 20231113 | 185300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 71 | 20231113 | 185200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 72 | 20231113 | 185100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 73 | 20231113 | 185000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 74 | 20231113 | 184900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 75 | 20231113 | 184800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 76 | 20231113 | 184700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 77 | 20231113 | 184600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 78 | 20231113 | 184500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 79 | 20231113 | 184400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 80 | 20231113 | 184300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 81 | 20231113 | 184200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 82 | 20231113 | 184100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 83 | 20231113 | 184000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 84 | 20231113 | 183900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 85 | 20231113 | 183800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 86 | 20231113 | 183700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 87 | 20231113 | 183600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 88 | 20231113 | 183500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 89 | 20231113 | 183400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 90 | 20231113 | 183300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 91 | 20231113 | 183200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 92 | 20231113 | 183100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 93 | 20231113 | 183000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 94 | 20231113 | 182900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 95 | 20231113 | 182800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 96 | 20231113 | 182700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 97 | 20231113 | 182600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 98 | 20231113 | 182500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 99 | 20231113 | 182400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 100 | 20231113 | 182300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 101 | 20231113 | 182200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 102 | 20231113 | 182100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 103 | 20231113 | 182000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 104 | 20231113 | 181900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 105 | 20231113 | 181800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 106 | 20231113 | 181700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 107 | 20231113 | 181600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 108 | 20231113 | 181500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 109 | 20231113 | 181400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 110 | 20231113 | 181300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 111 | 20231113 | 181200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 112 | 20231113 | 181100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 113 | 20231113 | 181000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 114 | 20231113 | 180900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 115 | 20231113 | 180800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 116 | 20231113 | 180700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 117 | 20231113 | 180600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 118 | 20231113 | 180500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 119 | 20231113 | 180400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 120 | 20231113 | 180300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 121 | 20231113 | 180200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 122 | 20231113 | 180100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 123 | 20231113 | 180000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 124 | 20231113 | 175900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 125 | 20231113 | 175800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 126 | 20231113 | 175700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 127 | 20231113 | 175600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 128 | 20231113 | 175500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 129 | 20231113 | 175400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 130 | 20231113 | 175300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 131 | 20231113 | 175200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 132 | 20231113 | 175100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 133 | 20231113 | 175000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 134 | 20231113 | 174900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 135 | 20231113 | 174800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 136 | 20231113 | 174700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 137 | 20231113 | 174600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 138 | 20231113 | 174500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 139 | 20231113 | 174400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 140 | 20231113 | 174300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 141 | 20231113 | 174200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 142 | 20231113 | 174100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 143 | 20231113 | 174000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 144 | 20231113 | 173900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 145 | 20231113 | 173800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 146 | 20231113 | 173700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 147 | 20231113 | 173600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 148 | 20231113 | 173500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 149 | 20231113 | 173400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 150 | 20231113 | 173300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 151 | 20231113 | 173200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 152 | 20231113 | 173100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 153 | 20231113 | 173000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 154 | 20231113 | 172900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 155 | 20231113 | 172800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 156 | 20231113 | 172700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 157 | 20231113 | 172600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 158 | 20231113 | 172500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 159 | 20231113 | 172400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 160 | 20231113 | 172300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 161 | 20231113 | 172200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 162 | 20231113 | 172100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 163 | 20231113 | 172000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 164 | 20231113 | 171900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 165 | 20231113 | 171800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 166 | 20231113 | 171700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 167 | 20231113 | 171600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 168 | 20231113 | 171500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 169 | 20231113 | 171400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 170 | 20231113 | 171300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 171 | 20231113 | 171200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 172 | 20231113 | 171100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 173 | 20231113 | 171000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 174 | 20231113 | 170900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 175 | 20231113 | 170800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 176 | 20231113 | 170700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 177 | 20231113 | 170600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 178 | 20231113 | 170500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 179 | 20231113 | 170400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 180 | 20231113 | 170300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 181 | 20231113 | 170200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 182 | 20231113 | 170100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 183 | 20231113 | 170000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 184 | 20231113 | 165900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 185 | 20231113 | 165800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 186 | 20231113 | 165700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 187 | 20231113 | 165600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 188 | 20231113 | 165500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 189 | 20231113 | 165400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 190 | 20231113 | 165300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 191 | 20231113 | 165200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 192 | 20231113 | 165100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 193 | 20231113 | 165000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 194 | 20231113 | 164900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 195 | 20231113 | 164800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 196 | 20231113 | 164700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 197 | 20231113 | 164600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 198 | 20231113 | 164500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 199 | 20231113 | 164400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 200 | 20231113 | 164300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 201 | 20231113 | 164200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 202 | 20231113 | 164100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 203 | 20231113 | 164000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 204 | 20231113 | 163900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 205 | 20231113 | 163800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 206 | 20231113 | 163700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 207 | 20231113 | 163600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 208 | 20231113 | 163500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 209 | 20231113 | 163400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 210 | 20231113 | 163300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 211 | 20231113 | 163200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 212 | 20231113 | 163100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 213 | 20231113 | 163000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 214 | 20231113 | 162900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 215 | 20231113 | 162800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 216 | 20231113 | 162700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 217 | 20231113 | 162600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 218 | 20231113 | 162500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 219 | 20231113 | 162400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 220 | 20231113 | 162300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 221 | 20231113 | 162200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 222 | 20231113 | 162100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 223 | 20231113 | 162000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 224 | 20231113 | 161900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 225 | 20231113 | 161800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 226 | 20231113 | 161700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 227 | 20231113 | 161600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 228 | 20231113 | 161500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 229 | 20231113 | 161400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 230 | 20231113 | 161300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 231 | 20231113 | 161200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 232 | 20231113 | 161100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 233 | 20231113 | 161000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 234 | 20231113 | 160900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 235 | 20231113 | 160800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 236 | 20231113 | 160700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 237 | 20231113 | 160600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 238 | 20231113 | 160500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 239 | 20231113 | 160400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 240 | 20231113 | 160300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 241 | 20231113 | 160200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 242 | 20231113 | 160100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 243 | 20231113 | 160000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 244 | 20231113 | 155900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 245 | 20231113 | 155800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 246 | 20231113 | 155700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 247 | 20231113 | 155600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 248 | 20231113 | 155500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 249 | 20231113 | 155400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 250 | 20231113 | 155300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 251 | 20231113 | 155200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 252 | 20231113 | 155100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 253 | 20231113 | 155000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 254 | 20231113 | 154900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 255 | 20231113 | 154800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 256 | 20231113 | 154700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 257 | 20231113 | 154600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 258 | 20231113 | 154500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 259 | 20231113 | 154400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 260 | 20231113 | 154300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 261 | 20231113 | 154200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 262 | 20231113 | 154100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 263 | 20231113 | 154000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 264 | 20231113 | 153900 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 265 | 20231113 | 153800 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 266 | 20231113 | 153700 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 267 | 20231113 | 153600 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 268 | 20231113 | 153500 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 269 | 20231113 | 153400 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 270 | 20231113 | 153300 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 271 | 20231113 | 153200 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 0 |
| 272 | 20231113 | 153100 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 273 | 20231113 | 153000 | 4108365760 | 15210 | 15210 | 15210 | 15210 | 4905 |
| 274 | 20231113 | 152900 | 4033760710 | 15210 | 15210 | 15210 | 15210 | 0 |
| 275 | 20231113 | 152800 | 4033760710 | 15210 | 15210 | 15210 | 15210 | 0 |
| 276 | 20231113 | 152700 | 4033760710 | 15210 | 15210 | 15210 | 15210 | 0 |
| 277 | 20231113 | 152600 | 4033760710 | 15210 | 15210 | 15210 | 15210 | 0 |
| 278 | 20231113 | 152500 | 4033760710 | 15210 | 15210 | 15210 | 15210 | 0 |
| 279 | 20231113 | 152400 | 4033760710 | 15210 | 15210 | 15210 | 15210 | 0 |
| 280 | 20231113 | 152300 | 4033760710 | 15210 | 15210 | 15210 | 15210 | 0 |
| 281 | 20231113 | 152200 | 4033760710 | 15210 | 15210 | 15210 | 15210 | 0 |
| 282 | 20231113 | 152100 | 4033760710 | 15210 | 15210 | 15210 | 15210 | 0 |
| 283 | 20231113 | 152000 | 4033760710 | 15210 | 15210 | 15210 | 15210 | 0 |
| 284 | 20231113 | 151900 | 4033760710 | 15210 | 15220 | 15220 | 15180 | 1609 |
| 285 | 20231113 | 151800 | 4009332930 | 15190 | 15210 | 15220 | 15190 | 7920 |
| 286 | 20231113 | 151700 | 3888966760 | 15210 | 15210 | 15220 | 15200 | 2211 |
| 287 | 20231113 | 151600 | 3855358460 | 15220 | 15190 | 15220 | 15190 | 1659 |
| 288 | 20231113 | 151500 | 3830116970 | 15200 | 15210 | 15210 | 15190 | 2485 |
| 289 | 20231113 | 151400 | 3792365160 | 15210 | 15210 | 15220 | 15190 | 4829 |
| 290 | 20231113 | 151300 | 3718959590 | 15210 | 15210 | 15210 | 15210 | 404 |
| 291 | 20231113 | 151200 | 3712814750 | 15220 | 15210 | 15220 | 15200 | 973 |
| 292 | 20231113 | 151100 | 3698019560 | 15210 | 15220 | 15220 | 15190 | 3176 |
| 293 | 20231113 | 151000 | 3649734400 | 15210 | 15200 | 15210 | 15200 | 1350 |
| 294 | 20231113 | 150900 | 3629204760 | 15200 | 15200 | 15210 | 15200 | 1400 |
| 295 | 20231113 | 150800 | 3607924740 | 15200 | 15230 | 15230 | 15200 | 8333 |
| 296 | 20231113 | 150700 | 3481185750 | 15230 | 15230 | 15230 | 15220 | 1087 |
| 297 | 20231113 | 150600 | 3464636640 | 15230 | 15230 | 15240 | 15230 | 1033 |
| 298 | 20231113 | 150500 | 3448904010 | 15240 | 15240 | 15240 | 15230 | 1825 |
| 299 | 20231113 | 150400 | 3421106720 | 15230 | 15240 | 15250 | 15230 | 1277 |
| 300 | 20231113 | 150300 | 3401644910 | 15240 | 15250 | 15250 | 15240 | 1298 |
| 301 | 20231113 | 150200 | 3381860020 | 15260 | 15260 | 15260 | 15250 | 3053 |
| 302 | 20231113 | 150100 | 3335298100 | 15270 | 15270 | 15270 | 15260 | 672 |
| 303 | 20231113 | 150000 | 3325039660 | 15270 | 15250 | 15270 | 15250 | 300 |
| 304 | 20231113 | 145900 | 3320462660 | 15250 | 15270 | 15270 | 15250 | 435 |
| 305 | 20231113 | 145800 | 3313826570 | 15270 | 15260 | 15270 | 15260 | 18 |
| 306 | 20231113 | 145700 | 3313551810 | 15260 | 15260 | 15270 | 15260 | 1277 |
| 307 | 20231113 | 145600 | 3294063840 | 15260 | 15270 | 15270 | 15260 | 133 |
| 308 | 20231113 | 145500 | 3292034190 | 15260 | 15260 | 15270 | 15260 | 51 |
| 309 | 20231113 | 145400 | 3291255920 | 15260 | 15260 | 15260 | 15260 | 495 |
| 310 | 20231113 | 145300 | 3283702220 | 15260 | 15270 | 15270 | 15260 | 381 |
| 311 | 20231113 | 145200 | 3277888060 | 15260 | 15270 | 15270 | 15260 | 514 |
| 312 | 20231113 | 145100 | 3270044410 | 15260 | 15270 | 15270 | 15260 | 651 |
| 313 | 20231113 | 145000 | 3260109150 | 15250 | 15280 | 15280 | 15250 | 1007 |
| 314 | 20231113 | 144900 | 3244751030 | 15280 | 15260 | 15280 | 15260 | 50 |
| 315 | 20231113 | 144800 | 3243987540 | 15250 | 15270 | 15270 | 15250 | 2579 |
| 316 | 20231113 | 144700 | 3204630330 | 15260 | 15260 | 15260 | 15260 | 0 |
| 317 | 20231113 | 144600 | 3204630330 | 15260 | 15260 | 15260 | 15260 | 0 |
| 318 | 20231113 | 144500 | 3204630330 | 15260 | 15280 | 15280 | 15260 | 156 |
| 319 | 20231113 | 144400 | 3202247750 | 15280 | 15260 | 15280 | 15260 | 288 |
| 320 | 20231113 | 144300 | 3197849170 | 15260 | 15280 | 15280 | 15260 | 663 |
| 321 | 20231113 | 144200 | 3187721320 | 15260 | 15270 | 15280 | 15260 | 208 |
| 322 | 20231113 | 144100 | 3184546020 | 15280 | 15270 | 15280 | 15270 | 774 |
| 323 | 20231113 | 144000 | 3172722020 | 15270 | 15300 | 15300 | 15270 | 2149 |
| 324 | 20231113 | 143900 | 3139889360 | 15300 | 15300 | 15300 | 15290 | 1252 |
| 325 | 20231113 | 143800 | 3120739980 | 15290 | 15290 | 15290 | 15290 | 75 |
| 326 | 20231113 | 143700 | 3119593230 | 15300 | 15290 | 15300 | 15290 | 39 |
| 327 | 20231113 | 143600 | 3118996890 | 15290 | 15290 | 15300 | 15290 | 380 |
| 328 | 20231113 | 143500 | 3113186610 | 15290 | 15300 | 15300 | 15290 | 163 |
| 329 | 20231113 | 143400 | 3110692940 | 15300 | 15310 | 15310 | 15300 | 31 |
| 330 | 20231113 | 143300 | 3110218620 | 15310 | 15310 | 15310 | 15300 | 575 |
| 331 | 20231113 | 143200 | 3101419890 | 15300 | 15300 | 15300 | 15300 | 44 |
| 332 | 20231113 | 143100 | 3100746690 | 15300 | 15300 | 15300 | 15300 | 54 |
| 333 | 20231113 | 143000 | 3099920490 | 15300 | 15310 | 15320 | 15300 | 656 |
| 334 | 20231113 | 142900 | 3089877640 | 15310 | 15340 | 15340 | 15310 | 908 |
| 335 | 20231113 | 142800 | 3075966470 | 15340 | 15340 | 15340 | 15340 | 0 |
| 336 | 20231113 | 142700 | 3075966470 | 15340 | 15330 | 15340 | 15320 | 1544 |
| 337 | 20231113 | 142600 | 3052293130 | 15340 | 15330 | 15340 | 15330 | 90 |
| 338 | 20231113 | 142500 | 3050912630 | 15330 | 15330 | 15330 | 15320 | 429 |
| 339 | 20231113 | 142400 | 3044336180 | 15330 | 15310 | 15330 | 15310 | 559 |
| 340 | 20231113 | 142300 | 3035770490 | 15320 | 15310 | 15320 | 15310 | 41 |
| 341 | 20231113 | 142200 | 3035142770 | 15320 | 15320 | 15320 | 15320 | 17 |
| 342 | 20231113 | 142100 | 3034882330 | 15300 | 15300 | 15320 | 15300 | 257 |
| 343 | 20231113 | 142000 | 3030947330 | 15300 | 15310 | 15310 | 15300 | 282 |
| 344 | 20231113 | 141900 | 3026630970 | 15300 | 15300 | 15300 | 15300 | 182 |
| 345 | 20231113 | 141800 | 3023846370 | 15300 | 15300 | 15300 | 15300 | 55 |
| 346 | 20231113 | 141700 | 3023004870 | 15300 | 15320 | 15330 | 15300 | 1369 |
| 347 | 20231113 | 141600 | 3002050160 | 15300 | 15300 | 15300 | 15300 | 50 |
| 348 | 20231113 | 141500 | 3001285160 | 15300 | 15270 | 15300 | 15270 | 4355 |
| 349 | 20231113 | 141400 | 2934673080 | 15270 | 15280 | 15280 | 15270 | 211 |
| 350 | 20231113 | 141300 | 2931451000 | 15280 | 15290 | 15290 | 15280 | 2 |
| 351 | 20231113 | 141200 | 2931420430 | 15290 | 15280 | 15290 | 15280 | 91 |
| 352 | 20231113 | 141100 | 2930029940 | 15280 | 15290 | 15290 | 15280 | 136 |
| 353 | 20231113 | 141000 | 2927950600 | 15290 | 15280 | 15290 | 15280 | 1033 |
| 354 | 20231113 | 140900 | 2912156130 | 15290 | 15290 | 15290 | 15290 | 10 |
| 355 | 20231113 | 140800 | 2912003230 | 15260 | 15260 | 15260 | 15260 | 2 |
| 356 | 20231113 | 140700 | 2911972710 | 15260 | 15270 | 15270 | 15260 | 500 |
| 357 | 20231113 | 140600 | 2904341640 | 15260 | 15270 | 15270 | 15260 | 143 |
| 358 | 20231113 | 140500 | 2902158460 | 15260 | 15270 | 15270 | 15260 | 467 |
| 359 | 20231113 | 140400 | 2895030960 | 15260 | 15270 | 15270 | 15260 | 640 |
| 360 | 20231113 | 140300 | 2885261180 | 15270 | 15270 | 15270 | 15270 | 759 |
| 361 | 20231113 | 140200 | 2873671250 | 15270 | 15280 | 15320 | 15270 | 2432 |
| 362 | 20231113 | 140100 | 2836437890 | 15260 | 15270 | 15270 | 15260 | 465 |
| 363 | 20231113 | 140000 | 2829340070 | 15270 | 15270 | 15280 | 15270 | 1376 |
| 364 | 20231113 | 135900 | 2808323840 | 15270 | 15280 | 15280 | 15270 | 750 |
| 365 | 20231113 | 135800 | 2796868840 | 15280 | 15280 | 15280 | 15280 | 11 |
| 366 | 20231113 | 135700 | 2796700760 | 15280 | 15280 | 15280 | 15280 | 249 |
| 367 | 20231113 | 135600 | 2792896040 | 15280 | 15320 | 15320 | 15280 | 101 |
| 368 | 20231113 | 135500 | 2791352720 | 15260 | 15300 | 15300 | 15260 | 3156 |
| 369 | 20231113 | 135400 | 2743135640 | 15300 | 15300 | 15320 | 15300 | 275 |
| 370 | 20231113 | 135300 | 2738927140 | 15300 | 15300 | 15300 | 15290 | 404 |
| 371 | 20231113 | 135200 | 2732746940 | 15300 | 15310 | 15320 | 15300 | 493 |
| 372 | 20231113 | 135100 | 2725203270 | 15300 | 15310 | 15310 | 15300 | 219 |
| 373 | 20231113 | 135000 | 2721850560 | 15320 | 15320 | 15320 | 15320 | 10 |
| 374 | 20231113 | 134900 | 2721697360 | 15320 | 15320 | 15320 | 15320 | 10 |
| 375 | 20231113 | 134800 | 2721544160 | 15300 | 15310 | 15310 | 15300 | 453 |
| 376 | 20231113 | 134700 | 2714610260 | 15320 | 15310 | 15320 | 15310 | 69 |
| 377 | 20231113 | 134600 | 2713553530 | 15310 | 15320 | 15320 | 15300 | 197 |
| 378 | 20231113 | 134500 | 2710538500 | 15290 | 15290 | 15290 | 15290 | 0 |
| 379 | 20231113 | 134400 | 2710538500 | 15290 | 15290 | 15290 | 15290 | 862 |
| 380 | 20231113 | 134300 | 2697358520 | 15290 | 15320 | 15320 | 15290 | 843 |
| 381 | 20231113 | 134200 | 2684447260 | 15320 | 15310 | 15320 | 15310 | 191 |
| 382 | 20231113 | 134100 | 2681521170 | 15290 | 15320 | 15320 | 15290 | 513 |
| 383 | 20231113 | 134000 | 2673675580 | 15320 | 15300 | 15320 | 15300 | 176 |
| 384 | 20231113 | 133900 | 2670981600 | 15300 | 15290 | 15300 | 15290 | 13 |
| 385 | 20231113 | 133800 | 2670782760 | 15300 | 15310 | 15310 | 15300 | 533 |
| 386 | 20231113 | 133700 | 2662627610 | 15320 | 15330 | 15330 | 15320 | 5 |
| 387 | 20231113 | 133600 | 2662550970 | 15330 | 15330 | 15330 | 15330 | 4 |
| 388 | 20231113 | 133500 | 2662489650 | 15330 | 15330 | 15330 | 15330 | 54 |
| 389 | 20231113 | 133400 | 2661661830 | 15330 | 15330 | 15330 | 15330 | 20 |
| 390 | 20231113 | 133300 | 2661355230 | 15340 | 15340 | 15340 | 15340 | 6 |
| 391 | 20231113 | 133200 | 2661263190 | 15340 | 15330 | 15340 | 15300 | 2572 |
| 392 | 20231113 | 133100 | 2621881170 | 15340 | 15340 | 15340 | 15340 | 63 |
| 393 | 20231113 | 133000 | 2620914750 | 15330 | 15330 | 15340 | 15330 | 52 |
| 394 | 20231113 | 132900 | 2620117290 | 15330 | 15330 | 15330 | 15330 | 34 |
| 395 | 20231113 | 132800 | 2619596070 | 15330 | 15330 | 15330 | 15330 | 14 |
| 396 | 20231113 | 132700 | 2619381450 | 15330 | 15340 | 15340 | 15330 | 294 |
| 397 | 20231113 | 132600 | 2614871910 | 15340 | 15330 | 15340 | 15330 | 829 |
| 398 | 20231113 | 132500 | 2602161440 | 15340 | 15350 | 15350 | 15340 | 426 |
| 399 | 20231113 | 132400 | 2595626510 | 15350 | 15370 | 15370 | 15340 | 2176 |
| 400 | 20231113 | 132300 | 2562226100 | 15390 | 15390 | 15390 | 15390 | 150 |
| 401 | 20231113 | 132200 | 2559917600 | 15390 | 15400 | 15400 | 15380 | 176 |
| 402 | 20231113 | 132100 | 2557209890 | 15400 | 15380 | 15400 | 15380 | 309 |
| 403 | 20231113 | 132000 | 2552457290 | 15380 | 15400 | 15400 | 15380 | 90 |
| 404 | 20231113 | 131900 | 2551071410 | 15400 | 15400 | 15400 | 15400 | 100 |
| 405 | 20231113 | 131800 | 2549531410 | 15400 | 15400 | 15400 | 15400 | 766 |
| 406 | 20231113 | 131700 | 2537735010 | 15360 | 15360 | 15360 | 15360 | 100 |
| 407 | 20231113 | 131600 | 2536199010 | 15360 | 15360 | 15360 | 15360 | 378 |
| 408 | 20231113 | 131500 | 2530392930 | 15360 | 15380 | 15390 | 15360 | 2029 |
| 409 | 20231113 | 131400 | 2499189020 | 15360 | 15350 | 15360 | 15350 | 354 |
| 410 | 20231113 | 131300 | 2493751610 | 15350 | 15350 | 15350 | 15350 | 1 |
| 411 | 20231113 | 131200 | 2493736260 | 15350 | 15350 | 15350 | 15350 | 0 |
| 412 | 20231113 | 131100 | 2493736260 | 15350 | 15360 | 15360 | 15350 | 765 |
| 413 | 20231113 | 131000 | 2481993500 | 15360 | 15360 | 15360 | 15360 | 262 |
| 414 | 20231113 | 130900 | 2477969180 | 15360 | 15380 | 15380 | 15360 | 292 |
| 415 | 20231113 | 130800 | 2473483320 | 15380 | 15380 | 15380 | 15380 | 8 |
| 416 | 20231113 | 130700 | 2473360280 | 15390 | 15380 | 15390 | 15380 | 75 |
| 417 | 20231113 | 130600 | 2472206080 | 15380 | 15380 | 15380 | 15380 | 350 |
| 418 | 20231113 | 130500 | 2466823080 | 15350 | 15350 | 15350 | 15350 | 100 |
| 419 | 20231113 | 130400 | 2465288080 | 15380 | 15340 | 15380 | 15340 | 5 |
| 420 | 20231113 | 130300 | 2465211260 | 15380 | 15380 | 15380 | 15380 | 101 |
| 421 | 20231113 | 130200 | 2463657880 | 15340 | 15350 | 15350 | 15340 | 870 |
| 422 | 20231113 | 130100 | 2450305590 | 15360 | 15360 | 15360 | 15360 | 50 |
| 423 | 20231113 | 130000 | 2449537590 | 15350 | 15360 | 15360 | 15350 | 27 |
| 424 | 20231113 | 125900 | 2449123130 | 15360 | 15350 | 15360 | 15350 | 173 |
| 425 | 20231113 | 125800 | 2446467430 | 15360 | 15380 | 15380 | 15360 | 2346 |
| 426 | 20231113 | 125700 | 2410414270 | 15390 | 15390 | 15390 | 15390 | 0 |
| 427 | 20231113 | 125600 | 2410414270 | 15390 | 15390 | 15390 | 15390 | 149 |
| 428 | 20231113 | 125500 | 2408121160 | 15370 | 15370 | 15370 | 15370 | 0 |
| 429 | 20231113 | 125400 | 2408121160 | 15370 | 15370 | 15370 | 15370 | 0 |
| 430 | 20231113 | 125300 | 2408121160 | 15370 | 15380 | 15380 | 15370 | 762 |
| 431 | 20231113 | 125200 | 2396409130 | 15400 | 15400 | 15400 | 15400 | 294 |
| 432 | 20231113 | 125100 | 2391881530 | 15410 | 15420 | 15420 | 15410 | 517 |
| 433 | 20231113 | 125000 | 2383913060 | 15410 | 15410 | 15410 | 15410 | 140 |
| 434 | 20231113 | 124900 | 2381755660 | 15400 | 15400 | 15400 | 15400 | 100 |
| 435 | 20231113 | 124800 | 2380215660 | 15400 | 15440 | 15440 | 15400 | 68 |
| 436 | 20231113 | 124700 | 2379168380 | 15400 | 15440 | 15440 | 15400 | 100 |
| 437 | 20231113 | 124600 | 2377624420 | 15440 | 15440 | 15440 | 15380 | 290 |
| 438 | 20231113 | 124500 | 2373155520 | 15450 | 15450 | 15450 | 15450 | 0 |
| 439 | 20231113 | 124400 | 2373155520 | 15450 | 15390 | 15450 | 15390 | 331 |
| 440 | 20231113 | 124300 | 2368044570 | 15390 | 15400 | 15400 | 15390 | 29 |
| 441 | 20231113 | 124200 | 2367598140 | 15400 | 15400 | 15400 | 15400 | 100 |
| 442 | 20231113 | 124100 | 2366058140 | 15380 | 15400 | 15470 | 15380 | 191 |
| 443 | 20231113 | 124000 | 2363112580 | 15450 | 15400 | 15450 | 15400 | 148 |
| 444 | 20231113 | 123900 | 2360830980 | 15450 | 15480 | 15480 | 15450 | 73 |
| 445 | 20231113 | 123800 | 2359702920 | 15480 | 15490 | 15490 | 15480 | 167 |
| 446 | 20231113 | 123700 | 2357117500 | 15490 | 15500 | 15500 | 15490 | 115 |
| 447 | 20231113 | 123600 | 2355335590 | 15500 | 15490 | 15500 | 15490 | 59 |
| 448 | 20231113 | 123500 | 2354421230 | 15490 | 15470 | 15490 | 15470 | 1515 |
| 449 | 20231113 | 123400 | 2330971470 | 15460 | 15430 | 15460 | 15430 | 1777 |
| 450 | 20231113 | 123300 | 2303514200 | 15420 | 15410 | 15420 | 15400 | 154 |
| 451 | 20231113 | 123200 | 2301140300 | 15410 | 15410 | 15410 | 15410 | 1 |
| 452 | 20231113 | 123100 | 2301124890 | 15410 | 15370 | 15410 | 15370 | 1832 |
| 453 | 20231113 | 123000 | 2272928950 | 15360 | 15370 | 15370 | 15360 | 293 |
| 454 | 20231113 | 122900 | 2268425590 | 15370 | 15370 | 15370 | 15370 | 21 |
| 455 | 20231113 | 122800 | 2268102820 | 15370 | 15390 | 15390 | 15370 | 623 |
| 456 | 20231113 | 122700 | 2258527290 | 15400 | 15370 | 15400 | 15370 | 495 |
| 457 | 20231113 | 122600 | 2250914970 | 15370 | 15370 | 15370 | 15370 | 513 |
| 458 | 20231113 | 122500 | 2243030160 | 15370 | 15350 | 15370 | 15320 | 801 |
| 459 | 20231113 | 122400 | 2230744120 | 15350 | 15370 | 15370 | 15350 | 101 |
| 460 | 20231113 | 122300 | 2229192570 | 15310 | 15360 | 15370 | 15310 | 589 |
| 461 | 20231113 | 122200 | 2220160620 | 15350 | 15350 | 15360 | 15350 | 10 |
| 462 | 20231113 | 122100 | 2220007100 | 15350 | 15320 | 15350 | 15320 | 339 |
| 463 | 20231113 | 122000 | 2214813140 | 15310 | 15310 | 15310 | 15310 | 23 |
| 464 | 20231113 | 121900 | 2214461010 | 15310 | 15320 | 15320 | 15310 | 195 |
| 465 | 20231113 | 121800 | 2211474260 | 15320 | 15280 | 15320 | 15280 | 1342 |
| 466 | 20231113 | 121700 | 2190938630 | 15280 | 15280 | 15280 | 15280 | 0 |
| 467 | 20231113 | 121600 | 2190938630 | 15280 | 15280 | 15280 | 15280 | 250 |
| 468 | 20231113 | 121500 | 2187118630 | 15280 | 15250 | 15280 | 15250 | 443 |
| 469 | 20231113 | 121400 | 2180352590 | 15250 | 15270 | 15270 | 15250 | 324 |
| 470 | 20231113 | 121300 | 2175407150 | 15260 | 15290 | 15290 | 15260 | 259 |
| 471 | 20231113 | 121200 | 2171451020 | 15280 | 15290 | 15290 | 15280 | 245 |
| 472 | 20231113 | 121100 | 2167704980 | 15290 | 15300 | 15300 | 15210 | 3297 |
| 473 | 20231113 | 121000 | 2117352940 | 15300 | 15310 | 15310 | 15300 | 1731 |
| 474 | 20231113 | 120900 | 2090864560 | 15310 | 15340 | 15340 | 15310 | 592 |
| 475 | 20231113 | 120800 | 2081792530 | 15340 | 15340 | 15340 | 15340 | 963 |
| 476 | 20231113 | 120700 | 2067020110 | 15350 | 15360 | 15360 | 15350 | 1249 |
| 477 | 20231113 | 120600 | 2047847540 | 15360 | 15370 | 15370 | 15360 | 326 |
| 478 | 20231113 | 120500 | 2042840060 | 15370 | 15370 | 15370 | 15370 | 20 |
| 479 | 20231113 | 120400 | 2042532660 | 15360 | 15380 | 15380 | 15360 | 5721 |
| 480 | 20231113 | 120300 | 1954656030 | 15380 | 15380 | 15380 | 15360 | 2110 |
| 481 | 20231113 | 120200 | 1922220800 | 15380 | 15390 | 15390 | 15380 | 141 |
| 482 | 20231113 | 120100 | 1920051870 | 15390 | 15390 | 15390 | 15380 | 706 |
| 483 | 20231113 | 120000 | 1909192160 | 15390 | 15390 | 15390 | 15390 | 44 |
| 484 | 20231113 | 115900 | 1908515000 | 15390 | 15390 | 15390 | 15390 | 100 |
| 485 | 20231113 | 115800 | 1906976000 | 15400 | 15390 | 15400 | 15390 | 270 |
| 486 | 20231113 | 115700 | 1902820690 | 15390 | 15380 | 15390 | 15380 | 55 |
| 487 | 20231113 | 115600 | 1901974540 | 15390 | 15390 | 15390 | 15390 | 1 |
| 488 | 20231113 | 115500 | 1901959150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 489 | 20231113 | 115400 | 1901959150 | 15380 | 15380 | 15380 | 15380 | 325 |
| 490 | 20231113 | 115300 | 1896960650 | 15380 | 15380 | 15380 | 15380 | 0 |
| 491 | 20231113 | 115200 | 1896960650 | 15380 | 15390 | 15390 | 15380 | 99 |
| 492 | 20231113 | 115100 | 1895437050 | 15380 | 15380 | 15380 | 15380 | 189 |
| 493 | 20231113 | 115000 | 1892530230 | 15380 | 15430 | 15430 | 15380 | 745 |
| 494 | 20231113 | 114900 | 1881066430 | 15390 | 15410 | 15410 | 15390 | 451 |
| 495 | 20231113 | 114800 | 1874120390 | 15430 | 15430 | 15430 | 15400 | 301 |
| 496 | 20231113 | 114700 | 1869481960 | 15440 | 15440 | 15440 | 15440 | 11 |
| 497 | 20231113 | 114600 | 1869312120 | 15400 | 15400 | 15400 | 15400 | 2192 |
| 498 | 20231113 | 114500 | 1835555320 | 15390 | 15400 | 15400 | 15390 | 211 |
| 499 | 20231113 | 114400 | 1832307630 | 15400 | 15400 | 15400 | 15390 | 475 |
| 500 | 20231113 | 114300 | 1824996630 | 15400 | 15430 | 15430 | 15390 | 6059 |
| 501 | 20231113 | 114200 | 1731630400 | 15430 | 15450 | 15470 | 15430 | 1055 |
| 502 | 20231113 | 114100 | 1715335790 | 15450 | 15450 | 15450 | 15450 | 30 |
| 503 | 20231113 | 114000 | 1714872290 | 15470 | 15470 | 15470 | 15450 | 25 |
| 504 | 20231113 | 113900 | 1714485780 | 15470 | 15450 | 15470 | 15450 | 21 |
| 505 | 20231113 | 113800 | 1714161310 | 15480 | 15450 | 15480 | 15450 | 11 |
| 506 | 20231113 | 113700 | 1713991330 | 15450 | 15480 | 15480 | 15450 | 572 |
| 507 | 20231113 | 113600 | 1705152600 | 15490 | 15490 | 15490 | 15490 | 31 |
| 508 | 20231113 | 113500 | 1704672410 | 15490 | 15490 | 15490 | 15490 | 10 |
| 509 | 20231113 | 113400 | 1704517510 | 15490 | 15470 | 15490 | 15470 | 777 |
| 510 | 20231113 | 113300 | 1692494370 | 15460 | 15450 | 15460 | 15450 | 46 |
| 511 | 20231113 | 113200 | 1691783310 | 15450 | 15450 | 15450 | 15450 | 424 |
| 512 | 20231113 | 113100 | 1685232510 | 15450 | 15460 | 15460 | 15450 | 241 |
| 513 | 20231113 | 113000 | 1681508420 | 15460 | 15460 | 15460 | 15460 | 531 |
| 514 | 20231113 | 112900 | 1673299160 | 15460 | 15460 | 15460 | 15460 | 5 |
| 515 | 20231113 | 112800 | 1673221860 | 15460 | 15460 | 15460 | 15460 | 19 |
| 516 | 20231113 | 112700 | 1672928120 | 15460 | 15450 | 15460 | 15450 | 23 |
| 517 | 20231113 | 112600 | 1672572750 | 15450 | 15460 | 15460 | 15450 | 201 |
| 518 | 20231113 | 112500 | 1669466490 | 15460 | 15460 | 15460 | 15460 | 0 |
| 519 | 20231113 | 112400 | 1669466490 | 15460 | 15460 | 15460 | 15460 | 239 |
| 520 | 20231113 | 112300 | 1665771550 | 15460 | 15460 | 15460 | 15460 | 0 |
| 521 | 20231113 | 112200 | 1665771550 | 15460 | 15460 | 15460 | 15460 | 2 |
| 522 | 20231113 | 112100 | 1665740630 | 15440 | 15440 | 15440 | 15440 | 93 |
| 523 | 20231113 | 112000 | 1664304710 | 15440 | 15460 | 15460 | 15440 | 522 |
| 524 | 20231113 | 111900 | 1656243100 | 15470 | 15470 | 15470 | 15470 | 10 |
| 525 | 20231113 | 111800 | 1656088400 | 15470 | 15470 | 15470 | 15470 | 5 |
| 526 | 20231113 | 111700 | 1656011050 | 15460 | 15470 | 15470 | 15460 | 78 |
| 527 | 20231113 | 111600 | 1654805080 | 15470 | 15470 | 15470 | 15470 | 2 |
| 528 | 20231113 | 111500 | 1654774140 | 15460 | 15460 | 15460 | 15460 | 66 |
| 529 | 20231113 | 111400 | 1653753780 | 15460 | 15460 | 15460 | 15460 | 0 |
| 530 | 20231113 | 111300 | 1653753780 | 15460 | 15460 | 15460 | 15460 | 0 |
| 531 | 20231113 | 111200 | 1653753780 | 15460 | 15490 | 15490 | 15460 | 185 |
| 532 | 20231113 | 111100 | 1650891160 | 15490 | 15490 | 15490 | 15490 | 1 |
| 533 | 20231113 | 111000 | 1650875670 | 15460 | 15460 | 15460 | 15440 | 461 |
| 534 | 20231113 | 110900 | 1643757570 | 15460 | 15460 | 15500 | 15440 | 1984 |
| 535 | 20231113 | 110800 | 1613112940 | 15460 | 15470 | 15470 | 15450 | 1283 |
| 536 | 20231113 | 110700 | 1593278580 | 15470 | 15470 | 15470 | 15470 | 10 |
| 537 | 20231113 | 110600 | 1593123880 | 15470 | 15480 | 15530 | 15470 | 2454 |
| 538 | 20231113 | 110500 | 1555159740 | 15480 | 15490 | 15490 | 15470 | 23 |
| 539 | 20231113 | 110400 | 1554803610 | 15470 | 15470 | 15470 | 15470 | 114 |
| 540 | 20231113 | 110300 | 1553040030 | 15540 | 15540 | 15540 | 15540 | 2 |
| 541 | 20231113 | 110200 | 1553008950 | 15540 | 15480 | 15540 | 15480 | 1305 |
| 542 | 20231113 | 110100 | 1532805040 | 15490 | 15510 | 15510 | 15480 | 637 |
| 543 | 20231113 | 110000 | 1522932500 | 15540 | 15550 | 15550 | 15540 | 827 |
| 544 | 20231113 | 105900 | 1510080900 | 15550 | 15530 | 15550 | 15530 | 678 |
| 545 | 20231113 | 105800 | 1499548040 | 15510 | 15520 | 15520 | 15510 | 100 |
| 546 | 20231113 | 105700 | 1497996980 | 15510 | 15520 | 15520 | 15510 | 7 |
| 547 | 20231113 | 105600 | 1497888390 | 15520 | 15500 | 15520 | 15490 | 67 |
| 548 | 20231113 | 105500 | 1496850030 | 15490 | 15490 | 15530 | 15490 | 870 |
| 549 | 20231113 | 105400 | 1483347210 | 15480 | 15480 | 15480 | 15480 | 102 |
| 550 | 20231113 | 105300 | 1481768250 | 15470 | 15470 | 15470 | 15470 | 10 |
| 551 | 20231113 | 105200 | 1481613550 | 15470 | 15470 | 15470 | 15470 | 0 |
| 552 | 20231113 | 105100 | 1481613550 | 15470 | 15470 | 15470 | 15470 | 0 |
| 553 | 20231113 | 105000 | 1481613550 | 15470 | 15470 | 15470 | 15470 | 50 |
| 554 | 20231113 | 104900 | 1480840050 | 15470 | 15470 | 15470 | 15470 | 14 |
| 555 | 20231113 | 104800 | 1480623470 | 15470 | 15490 | 15490 | 15460 | 700 |
| 556 | 20231113 | 104700 | 1469794140 | 15470 | 15470 | 15470 | 15470 | 0 |
| 557 | 20231113 | 104600 | 1469794140 | 15470 | 15470 | 15470 | 15470 | 2 |
| 558 | 20231113 | 104500 | 1469763200 | 15550 | 15480 | 15550 | 15470 | 53 |
| 559 | 20231113 | 104400 | 1468942970 | 15550 | 15470 | 15550 | 15460 | 4720 |
| 560 | 20231113 | 104300 | 1395828510 | 15490 | 15470 | 15490 | 15460 | 303 |
| 561 | 20231113 | 104200 | 1391140100 | 15470 | 15470 | 15470 | 15470 | 66 |
| 562 | 20231113 | 104100 | 1390119080 | 15480 | 15460 | 15480 | 15450 | 1115 |
| 563 | 20231113 | 104000 | 1372880670 | 15460 | 15480 | 15480 | 15460 | 103 |
| 564 | 20231113 | 103900 | 1371287070 | 15480 | 15480 | 15480 | 15460 | 233 |
| 565 | 20231113 | 103800 | 1367680420 | 15480 | 15450 | 15480 | 15450 | 132 |
| 566 | 20231113 | 103700 | 1365639690 | 15460 | 15480 | 15490 | 15450 | 1701 |
| 567 | 20231113 | 103600 | 1339319550 | 15480 | 15480 | 15480 | 15480 | 1 |
| 568 | 20231113 | 103500 | 1339304070 | 15450 | 15480 | 15480 | 15450 | 651 |
| 569 | 20231113 | 103400 | 1329238510 | 15490 | 15470 | 15500 | 15470 | 905 |
| 570 | 20231113 | 103300 | 1315220350 | 15460 | 15480 | 15480 | 15460 | 289 |
| 571 | 20231113 | 103200 | 1310750980 | 15480 | 15480 | 15480 | 15470 | 217 |
| 572 | 20231113 | 103100 | 1307391940 | 15490 | 15450 | 15490 | 15450 | 2016 |
| 573 | 20231113 | 103000 | 1276214120 | 15460 | 15470 | 15470 | 15450 | 1378 |
| 574 | 20231113 | 102900 | 1254920350 | 15460 | 15450 | 15460 | 15450 | 440 |
| 575 | 20231113 | 102800 | 1248119950 | 15450 | 15490 | 15500 | 15450 | 3721 |
| 576 | 20231113 | 102700 | 1190596060 | 15490 | 15500 | 15500 | 15490 | 90 |
| 577 | 20231113 | 102600 | 1189201660 | 15500 | 15470 | 15500 | 15470 | 120 |
| 578 | 20231113 | 102500 | 1187345200 | 15500 | 15490 | 15510 | 15470 | 2707 |
| 579 | 20231113 | 102400 | 1145433060 | 15490 | 15500 | 15510 | 15490 | 1852 |
| 580 | 20231113 | 102300 | 1116726930 | 15510 | 15510 | 15510 | 15510 | 253 |
| 581 | 20231113 | 102200 | 1112802900 | 15510 | 15540 | 15540 | 15510 | 673 |
| 582 | 20231113 | 102100 | 1102358890 | 15540 | 15540 | 15540 | 15540 | 832 |
| 583 | 20231113 | 102000 | 1089429610 | 15540 | 15510 | 15540 | 15510 | 105 |
| 584 | 20231113 | 101900 | 1087798210 | 15510 | 15500 | 15510 | 15500 | 341 |
| 585 | 20231113 | 101800 | 1082511300 | 15510 | 15510 | 15510 | 15510 | 959 |
| 586 | 20231113 | 101700 | 1067637210 | 15530 | 15530 | 15530 | 15530 | 148 |
| 587 | 20231113 | 101600 | 1065338770 | 15530 | 15510 | 15530 | 15510 | 452 |
| 588 | 20231113 | 101500 | 1058324390 | 15510 | 15520 | 15520 | 15510 | 979 |
| 589 | 20231113 | 101400 | 1043139990 | 15520 | 15520 | 15530 | 15510 | 1517 |
| 590 | 20231113 | 101300 | 1019601280 | 15530 | 15540 | 15540 | 15530 | 325 |
| 591 | 20231113 | 101200 | 1014553970 | 15540 | 15530 | 15540 | 15530 | 178 |
| 592 | 20231113 | 101100 | 1011788850 | 15540 | 15540 | 15540 | 15530 | 186 |
| 593 | 20231113 | 101000 | 1008899660 | 15540 | 15550 | 15550 | 15540 | 46 |
| 594 | 20231113 | 100900 | 1008184750 | 15550 | 15560 | 15560 | 15540 | 398 |
| 595 | 20231113 | 100800 | 1001997680 | 15550 | 15550 | 15560 | 15550 | 1251 |
| 596 | 20231113 | 100700 | 982538980 | 15550 | 15580 | 15580 | 15550 | 613 |
| 597 | 20231113 | 100600 | 973000340 | 15570 | 15580 | 15590 | 15570 | 330 |
| 598 | 20231113 | 100500 | 967860580 | 15590 | 15590 | 15590 | 15580 | 105 |
| 599 | 20231113 | 100400 | 966224350 | 15590 | 15600 | 15600 | 15590 | 143 |
| 600 | 20231113 | 100300 | 963994460 | 15600 | 15600 | 15600 | 15590 | 120 |
| 601 | 20231113 | 100200 | 962122660 | 15600 | 15600 | 15600 | 15600 | 0 |
| 602 | 20231113 | 100100 | 962122660 | 15600 | 15620 | 15620 | 15600 | 201 |
| 603 | 20231113 | 100000 | 958987040 | 15590 | 15630 | 15640 | 15590 | 459 |
| 604 | 20231113 | 095900 | 951829490 | 15640 | 15650 | 15650 | 15610 | 145 |
| 605 | 20231113 | 095800 | 949565650 | 15660 | 15640 | 15670 | 15640 | 37 |
| 606 | 20231113 | 095700 | 948986560 | 15680 | 15680 | 15680 | 15650 | 722 |
| 607 | 20231113 | 095600 | 937675090 | 15660 | 15650 | 15660 | 15640 | 535 |
| 608 | 20231113 | 095500 | 929300000 | 15640 | 15610 | 15650 | 15610 | 656 |
| 609 | 20231113 | 095400 | 919040340 | 15610 | 15600 | 15620 | 15600 | 490 |
| 610 | 20231113 | 095300 | 911395840 | 15590 | 15620 | 15620 | 15590 | 246 |
| 611 | 20231113 | 095200 | 907556470 | 15620 | 15590 | 15620 | 15580 | 541 |
| 612 | 20231113 | 095100 | 899121560 | 15580 | 15560 | 15580 | 15560 | 427 |
| 613 | 20231113 | 095000 | 892472630 | 15560 | 15560 | 15570 | 15560 | 256 |
| 614 | 20231113 | 094900 | 888488020 | 15550 | 15560 | 15560 | 15550 | 629 |
| 615 | 20231113 | 094800 | 878700930 | 15560 | 15550 | 15560 | 15550 | 214 |
| 616 | 20231113 | 094700 | 875371110 | 15550 | 15610 | 15610 | 15550 | 146 |
| 617 | 20231113 | 094600 | 873098170 | 15620 | 15550 | 15630 | 15550 | 298 |
| 618 | 20231113 | 094500 | 868444520 | 15570 | 15550 | 15570 | 15550 | 876 |
| 619 | 20231113 | 094400 | 854813580 | 15550 | 15570 | 15570 | 15550 | 412 |
| 620 | 20231113 | 094300 | 848405960 | 15550 | 15570 | 15570 | 15550 | 150 |
| 621 | 20231113 | 094200 | 846072330 | 15610 | 15570 | 15610 | 15570 | 117 |
| 622 | 20231113 | 094100 | 844250600 | 15570 | 15580 | 15590 | 15570 | 566 |
| 623 | 20231113 | 094000 | 835433650 | 15580 | 15610 | 15610 | 15570 | 157 |
| 624 | 20231113 | 093900 | 832984900 | 15610 | 15550 | 15610 | 15480 | 903 |
| 625 | 20231113 | 093800 | 818947780 | 15490 | 15610 | 15610 | 15480 | 404 |
| 626 | 20231113 | 093700 | 812683370 | 15480 | 15490 | 15620 | 15470 | 695 |
| 627 | 20231113 | 093600 | 801918050 | 15680 | 15520 | 15680 | 15450 | 2958 |
| 628 | 20231113 | 093500 | 756093300 | 15600 | 15680 | 15680 | 15510 | 7381 |
| 629 | 20231113 | 093400 | 641147940 | 15680 | 15720 | 15720 | 15680 | 733 |
| 630 | 20231113 | 093300 | 629648920 | 15700 | 15760 | 15800 | 15700 | 587 |
| 631 | 20231113 | 093200 | 620430910 | 15800 | 15750 | 15800 | 15720 | 213 |
| 632 | 20231113 | 093100 | 617076620 | 15730 | 15800 | 15800 | 15730 | 1474 |
| 633 | 20231113 | 093000 | 593875030 | 15800 | 15760 | 15800 | 15760 | 731 |
| 634 | 20231113 | 092900 | 582354310 | 15760 | 15790 | 15790 | 15760 | 1719 |
| 635 | 20231113 | 092800 | 555247280 | 15790 | 15810 | 15810 | 15790 | 1473 |
| 636 | 20231113 | 092700 | 531969990 | 15810 | 15840 | 15840 | 15810 | 140 |
| 637 | 20231113 | 092600 | 529755210 | 15810 | 15820 | 15820 | 15810 | 1000 |
| 638 | 20231113 | 092500 | 513943900 | 15900 | 15840 | 15900 | 15820 | 395 |
| 639 | 20231113 | 092400 | 507691380 | 15900 | 15850 | 15900 | 15840 | 775 |
| 640 | 20231113 | 092300 | 495413340 | 15900 | 15900 | 15900 | 15900 | 2 |
| 641 | 20231113 | 092200 | 495381540 | 15900 | 15930 | 15930 | 15900 | 18 |
| 642 | 20231113 | 092100 | 495095250 | 15930 | 15940 | 15940 | 15840 | 911 |
| 643 | 20231113 | 092000 | 480639340 | 15950 | 15950 | 15950 | 15950 | 136 |
| 644 | 20231113 | 091900 | 478470140 | 15810 | 15840 | 15840 | 15810 | 243 |
| 645 | 20231113 | 091800 | 474626230 | 15840 | 15840 | 15890 | 15840 | 1624 |
| 646 | 20231113 | 091700 | 448853560 | 15850 | 15860 | 15860 | 15850 | 3 |
| 647 | 20231113 | 091600 | 448805990 | 15860 | 15860 | 15860 | 15860 | 3 |
| 648 | 20231113 | 091500 | 448758410 | 15870 | 15800 | 15870 | 15770 | 1589 |
| 649 | 20231113 | 091400 | 423644300 | 15800 | 15820 | 15850 | 15800 | 2711 |
| 650 | 20231113 | 091300 | 380801540 | 15810 | 15840 | 15840 | 15810 | 1422 |
| 651 | 20231113 | 091200 | 358308130 | 15840 | 15850 | 15850 | 15830 | 994 |
| 652 | 20231113 | 091100 | 342566830 | 15840 | 15860 | 15860 | 15840 | 1622 |
| 653 | 20231113 | 091000 | 316853290 | 15860 | 15860 | 15860 | 15840 | 1338 |
| 654 | 20231113 | 090900 | 295656130 | 15860 | 15880 | 15880 | 15860 | 1793 |
| 655 | 20231113 | 090800 | 267205030 | 15870 | 15880 | 15900 | 15870 | 973 |
| 656 | 20231113 | 090700 | 251741740 | 15900 | 15930 | 15940 | 15880 | 1829 |
| 657 | 20231113 | 090600 | 222638610 | 15920 | 15930 | 15940 | 15910 | 1702 |
| 658 | 20231113 | 090500 | 195545090 | 15940 | 15900 | 15950 | 15900 | 357 |
| 659 | 20231113 | 090400 | 189865060 | 15910 | 15920 | 15920 | 15840 | 869 |
| 660 | 20231113 | 090300 | 176048940 | 15920 | 16100 | 16130 | 15910 | 3898 |
| 661 | 20231113 | 090200 | 113497960 | 16120 | 16110 | 16150 | 16060 | 1030 |
| 662 | 20231113 | 090100 | 96899870 | 16150 | 16060 | 16160 | 16060 | 1515 |
| 663 | 20231113 | 090000 | 72499470 | 16060 | 16000 | 16060 | 16000 | 4530 |