35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 201000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 3 | 20231109 | 200900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 4 | 20231109 | 200800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 5 | 20231109 | 200700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 6 | 20231109 | 200600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 7 | 20231109 | 200500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 8 | 20231109 | 200400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 9 | 20231109 | 200300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 10 | 20231109 | 200200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 11 | 20231109 | 200100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 12 | 20231109 | 200000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 13 | 20231109 | 195900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 14 | 20231109 | 195800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 15 | 20231109 | 195700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 16 | 20231109 | 195600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 17 | 20231109 | 195500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 18 | 20231109 | 195400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 19 | 20231109 | 195300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 20 | 20231109 | 195200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 21 | 20231109 | 195100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 22 | 20231109 | 195000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 23 | 20231109 | 194900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 24 | 20231109 | 194800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 25 | 20231109 | 194700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 26 | 20231109 | 194600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 27 | 20231109 | 194500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 28 | 20231109 | 194400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 29 | 20231109 | 194300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 30 | 20231109 | 194200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 31 | 20231109 | 194100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 32 | 20231109 | 194000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 33 | 20231109 | 193900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 34 | 20231109 | 193800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 35 | 20231109 | 193700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 36 | 20231109 | 193600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 37 | 20231109 | 193500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 38 | 20231109 | 193400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 39 | 20231109 | 193300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 40 | 20231109 | 193200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 41 | 20231109 | 193100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 42 | 20231109 | 193000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 43 | 20231109 | 192900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 44 | 20231109 | 192800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 45 | 20231109 | 192700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 46 | 20231109 | 192600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 47 | 20231109 | 192500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 48 | 20231109 | 192400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 49 | 20231109 | 192300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 50 | 20231109 | 192200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 51 | 20231109 | 192100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 52 | 20231109 | 192000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 53 | 20231109 | 191900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 54 | 20231109 | 191800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 55 | 20231109 | 191700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 56 | 20231109 | 191600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 57 | 20231109 | 191500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 58 | 20231109 | 191400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 59 | 20231109 | 191300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 60 | 20231109 | 191200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 61 | 20231109 | 191100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 62 | 20231109 | 191000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 63 | 20231109 | 190900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 64 | 20231109 | 190800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 65 | 20231109 | 190700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 66 | 20231109 | 190600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 67 | 20231109 | 190500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 68 | 20231109 | 190400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 69 | 20231109 | 190300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 70 | 20231109 | 190200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 71 | 20231109 | 190100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 72 | 20231109 | 190000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 73 | 20231109 | 185900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 74 | 20231109 | 185800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 75 | 20231109 | 185700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 76 | 20231109 | 185600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 77 | 20231109 | 185500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 78 | 20231109 | 185400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 79 | 20231109 | 185300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 80 | 20231109 | 185200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 81 | 20231109 | 185100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 82 | 20231109 | 185000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 83 | 20231109 | 184900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 84 | 20231109 | 184800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 85 | 20231109 | 184700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 86 | 20231109 | 184600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 87 | 20231109 | 184500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 88 | 20231109 | 184400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 89 | 20231109 | 184300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 90 | 20231109 | 184200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 91 | 20231109 | 184100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 92 | 20231109 | 184000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 93 | 20231109 | 183900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 94 | 20231109 | 183800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 95 | 20231109 | 183700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 96 | 20231109 | 183600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 97 | 20231109 | 183500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 98 | 20231109 | 183400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 99 | 20231109 | 183300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 100 | 20231109 | 183200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 101 | 20231109 | 183100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 102 | 20231109 | 183000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 103 | 20231109 | 182900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 104 | 20231109 | 182800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 105 | 20231109 | 182700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 106 | 20231109 | 182600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 107 | 20231109 | 182500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 108 | 20231109 | 182400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 109 | 20231109 | 182300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 110 | 20231109 | 182200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 111 | 20231109 | 182100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 112 | 20231109 | 182000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 113 | 20231109 | 181900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 114 | 20231109 | 181800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 115 | 20231109 | 181700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 116 | 20231109 | 181600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 117 | 20231109 | 181500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 118 | 20231109 | 181400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 119 | 20231109 | 181300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 120 | 20231109 | 181200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 121 | 20231109 | 181100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 122 | 20231109 | 181000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 123 | 20231109 | 180900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 124 | 20231109 | 180800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 125 | 20231109 | 180700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 126 | 20231109 | 180600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 127 | 20231109 | 180500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 128 | 20231109 | 180400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 129 | 20231109 | 180300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 130 | 20231109 | 180200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 131 | 20231109 | 180100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 132 | 20231109 | 180000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 133 | 20231109 | 175900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 134 | 20231109 | 175800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 135 | 20231109 | 175700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 136 | 20231109 | 175600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 137 | 20231109 | 175500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 138 | 20231109 | 175400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 139 | 20231109 | 175300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 140 | 20231109 | 175200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 141 | 20231109 | 175100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 142 | 20231109 | 175000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 143 | 20231109 | 174900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 144 | 20231109 | 174800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 145 | 20231109 | 174700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 146 | 20231109 | 174600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 147 | 20231109 | 174500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 148 | 20231109 | 174400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 149 | 20231109 | 174300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 150 | 20231109 | 174200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 151 | 20231109 | 174100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 152 | 20231109 | 174000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 153 | 20231109 | 173900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 154 | 20231109 | 173800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 155 | 20231109 | 173700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 156 | 20231109 | 173600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 157 | 20231109 | 173500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 158 | 20231109 | 173400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 159 | 20231109 | 173300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 160 | 20231109 | 173200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 161 | 20231109 | 173100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 162 | 20231109 | 173000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 163 | 20231109 | 172900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 164 | 20231109 | 172800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 165 | 20231109 | 172700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 166 | 20231109 | 172600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 167 | 20231109 | 172500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 168 | 20231109 | 172400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 169 | 20231109 | 172300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 170 | 20231109 | 172200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 171 | 20231109 | 172100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 172 | 20231109 | 172000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 173 | 20231109 | 171900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 174 | 20231109 | 171800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 175 | 20231109 | 171700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 176 | 20231109 | 171600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 177 | 20231109 | 171500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 178 | 20231109 | 171400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 179 | 20231109 | 171300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 180 | 20231109 | 171200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 181 | 20231109 | 171100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 182 | 20231109 | 171000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 183 | 20231109 | 170900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 184 | 20231109 | 170800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 185 | 20231109 | 170700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 186 | 20231109 | 170600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 187 | 20231109 | 170500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 188 | 20231109 | 170400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 189 | 20231109 | 170300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 190 | 20231109 | 170200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 191 | 20231109 | 170100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 192 | 20231109 | 170000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 193 | 20231109 | 165900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 194 | 20231109 | 165800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 195 | 20231109 | 165700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 196 | 20231109 | 165600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 197 | 20231109 | 165500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 198 | 20231109 | 165400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 199 | 20231109 | 165300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 200 | 20231109 | 165200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 201 | 20231109 | 165100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 202 | 20231109 | 165000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 203 | 20231109 | 164900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 204 | 20231109 | 164800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 205 | 20231109 | 164700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 206 | 20231109 | 164600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 207 | 20231109 | 164500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 208 | 20231109 | 164400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 209 | 20231109 | 164300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 210 | 20231109 | 164200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 211 | 20231109 | 164100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 212 | 20231109 | 164000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 213 | 20231109 | 163900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 214 | 20231109 | 163800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 215 | 20231109 | 163700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 216 | 20231109 | 163600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 217 | 20231109 | 163500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 218 | 20231109 | 163400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 219 | 20231109 | 163300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 220 | 20231109 | 163200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 221 | 20231109 | 163100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 222 | 20231109 | 163000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 223 | 20231109 | 162900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 224 | 20231109 | 162800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 225 | 20231109 | 162700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 226 | 20231109 | 162600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 227 | 20231109 | 162500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 228 | 20231109 | 162400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 229 | 20231109 | 162300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 230 | 20231109 | 162200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 231 | 20231109 | 162100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 232 | 20231109 | 162000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 233 | 20231109 | 161900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 234 | 20231109 | 161800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 235 | 20231109 | 161700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 236 | 20231109 | 161600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 237 | 20231109 | 161500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 238 | 20231109 | 161400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 239 | 20231109 | 161300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 240 | 20231109 | 161200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 241 | 20231109 | 161100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 242 | 20231109 | 161000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 243 | 20231109 | 160900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 244 | 20231109 | 160800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 245 | 20231109 | 160700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 246 | 20231109 | 160600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 247 | 20231109 | 160500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 248 | 20231109 | 160400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 249 | 20231109 | 160300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 250 | 20231109 | 160200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 251 | 20231109 | 160100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 252 | 20231109 | 160000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 253 | 20231109 | 155900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 254 | 20231109 | 155800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 255 | 20231109 | 155700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 256 | 20231109 | 155600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 257 | 20231109 | 155500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 258 | 20231109 | 155400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 259 | 20231109 | 155300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 260 | 20231109 | 155200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 261 | 20231109 | 155100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 262 | 20231109 | 155000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 263 | 20231109 | 154900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 264 | 20231109 | 154800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 265 | 20231109 | 154700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 266 | 20231109 | 154600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 267 | 20231109 | 154500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 268 | 20231109 | 154400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 269 | 20231109 | 154300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 270 | 20231109 | 154200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 271 | 20231109 | 154100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 272 | 20231109 | 154000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 273 | 20231109 | 153900 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 274 | 20231109 | 153800 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 275 | 20231109 | 153700 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 276 | 20231109 | 153600 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 277 | 20231109 | 153500 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 278 | 20231109 | 153400 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 279 | 20231109 | 153300 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 280 | 20231109 | 153200 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 281 | 20231109 | 153100 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 0 |
| 282 | 20231109 | 153000 | 1783346400 | 18560 | 18560 | 18560 | 18560 | 634 |
| 283 | 20231109 | 152900 | 1771579360 | 18580 | 18580 | 18580 | 18580 | 0 |
| 284 | 20231109 | 152800 | 1771579360 | 18580 | 18580 | 18580 | 18580 | 0 |
| 285 | 20231109 | 152700 | 1771579360 | 18580 | 18580 | 18580 | 18580 | 0 |
| 286 | 20231109 | 152600 | 1771579360 | 18580 | 18580 | 18580 | 18580 | 0 |
| 287 | 20231109 | 152500 | 1771579360 | 18580 | 18580 | 18580 | 18580 | 0 |
| 288 | 20231109 | 152400 | 1771579360 | 18580 | 18580 | 18580 | 18580 | 0 |
| 289 | 20231109 | 152300 | 1771579360 | 18580 | 18580 | 18580 | 18580 | 0 |
| 290 | 20231109 | 152200 | 1771579360 | 18580 | 18580 | 18580 | 18580 | 0 |
| 291 | 20231109 | 152100 | 1771579360 | 18580 | 18580 | 18580 | 18580 | 0 |
| 292 | 20231109 | 152000 | 1771579360 | 18580 | 18580 | 18580 | 18580 | 0 |
| 293 | 20231109 | 151900 | 1771579360 | 18580 | 18570 | 18580 | 18550 | 43 |
| 294 | 20231109 | 151800 | 1770781250 | 18580 | 18580 | 18580 | 18580 | 31 |
| 295 | 20231109 | 151700 | 1770205270 | 18580 | 18580 | 18580 | 18580 | 102 |
| 296 | 20231109 | 151600 | 1768310110 | 18570 | 18560 | 18570 | 18560 | 7 |
| 297 | 20231109 | 151500 | 1768180130 | 18550 | 18550 | 18550 | 18550 | 0 |
| 298 | 20231109 | 151400 | 1768180130 | 18550 | 18580 | 18580 | 18550 | 926 |
| 299 | 20231109 | 151300 | 1750997640 | 18580 | 18590 | 18590 | 18580 | 11 |
| 300 | 20231109 | 151200 | 1750793160 | 18570 | 18570 | 18570 | 18570 | 134 |
| 301 | 20231109 | 151100 | 1748304780 | 18590 | 18590 | 18600 | 18570 | 496 |
| 302 | 20231109 | 151000 | 1739083500 | 18590 | 18580 | 18590 | 18580 | 44 |
| 303 | 20231109 | 150900 | 1738265920 | 18580 | 18580 | 18580 | 18580 | 1 |
| 304 | 20231109 | 150800 | 1738247340 | 18570 | 18560 | 18570 | 18560 | 41 |
| 305 | 20231109 | 150700 | 1737486320 | 18560 | 18570 | 18570 | 18560 | 463 |
| 306 | 20231109 | 150600 | 1728891480 | 18570 | 18570 | 18570 | 18570 | 153 |
| 307 | 20231109 | 150500 | 1726050270 | 18600 | 18600 | 18600 | 18600 | 11 |
| 308 | 20231109 | 150400 | 1725845670 | 18620 | 18620 | 18620 | 18620 | 0 |
| 309 | 20231109 | 150300 | 1725845670 | 18620 | 18620 | 18620 | 18620 | 1 |
| 310 | 20231109 | 150200 | 1725827050 | 18560 | 18560 | 18560 | 18550 | 46 |
| 311 | 20231109 | 150100 | 1724973540 | 18560 | 18560 | 18560 | 18560 | 96 |
| 312 | 20231109 | 150000 | 1723191780 | 18610 | 18560 | 18610 | 18560 | 6 |
| 313 | 20231109 | 145900 | 1723080370 | 18550 | 18550 | 18550 | 18550 | 56 |
| 314 | 20231109 | 145800 | 1722041570 | 18550 | 18550 | 18560 | 18550 | 416 |
| 315 | 20231109 | 145700 | 1714324670 | 18550 | 18540 | 18550 | 18540 | 29 |
| 316 | 20231109 | 145600 | 1713786970 | 18550 | 18570 | 18600 | 18550 | 1037 |
| 317 | 20231109 | 145500 | 1694542350 | 18560 | 18580 | 18580 | 18560 | 18 |
| 318 | 20231109 | 145400 | 1694208090 | 18580 | 18580 | 18580 | 18580 | 29 |
| 319 | 20231109 | 145300 | 1693669270 | 18580 | 18580 | 18580 | 18580 | 84 |
| 320 | 20231109 | 145200 | 1692108550 | 18580 | 18590 | 18590 | 18580 | 67 |
| 321 | 20231109 | 145100 | 1690863250 | 18590 | 18590 | 18590 | 18590 | 33 |
| 322 | 20231109 | 145000 | 1690249780 | 18590 | 18590 | 18600 | 18590 | 63 |
| 323 | 20231109 | 144900 | 1689078600 | 18600 | 18600 | 18600 | 18600 | 6 |
| 324 | 20231109 | 144800 | 1688967000 | 18550 | 18550 | 18550 | 18550 | 0 |
| 325 | 20231109 | 144700 | 1688967000 | 18550 | 18560 | 18560 | 18550 | 30 |
| 326 | 20231109 | 144600 | 1688410450 | 18540 | 18560 | 18560 | 18540 | 27 |
| 327 | 20231109 | 144500 | 1687909350 | 18560 | 18540 | 18560 | 18520 | 204 |
| 328 | 20231109 | 144400 | 1684129650 | 18520 | 18510 | 18520 | 18510 | 11 |
| 329 | 20231109 | 144300 | 1683926020 | 18510 | 18540 | 18550 | 18510 | 50 |
| 330 | 20231109 | 144200 | 1682999810 | 18540 | 18540 | 18540 | 18510 | 18 |
| 331 | 20231109 | 144100 | 1682666570 | 18540 | 18520 | 18540 | 18510 | 15 |
| 332 | 20231109 | 144000 | 1682388730 | 18510 | 18510 | 18510 | 18510 | 50 |
| 333 | 20231109 | 143900 | 1681463230 | 18510 | 18520 | 18520 | 18510 | 10 |
| 334 | 20231109 | 143800 | 1681278100 | 18530 | 18520 | 18540 | 18510 | 112 |
| 335 | 20231109 | 143700 | 1679203170 | 18500 | 18500 | 18500 | 18500 | 0 |
| 336 | 20231109 | 143600 | 1679203170 | 18500 | 18500 | 18500 | 18500 | 19 |
| 337 | 20231109 | 143500 | 1678851670 | 18500 | 18520 | 18520 | 18500 | 42 |
| 338 | 20231109 | 143400 | 1678074230 | 18530 | 18550 | 18550 | 18530 | 200 |
| 339 | 20231109 | 143300 | 1674366250 | 18550 | 18550 | 18550 | 18550 | 51 |
| 340 | 20231109 | 143200 | 1673420200 | 18550 | 18550 | 18550 | 18550 | 101 |
| 341 | 20231109 | 143100 | 1671546650 | 18550 | 18560 | 18560 | 18550 | 59 |
| 342 | 20231109 | 143000 | 1670451890 | 18560 | 18570 | 18570 | 18560 | 26 |
| 343 | 20231109 | 142900 | 1669969320 | 18640 | 18640 | 18640 | 18640 | 35 |
| 344 | 20231109 | 142800 | 1669316920 | 18550 | 18550 | 18550 | 18550 | 3 |
| 345 | 20231109 | 142700 | 1669261270 | 18550 | 18550 | 18550 | 18550 | 0 |
| 346 | 20231109 | 142600 | 1669261270 | 18550 | 18640 | 18640 | 18550 | 297 |
| 347 | 20231109 | 142500 | 1663740780 | 18640 | 18640 | 18640 | 18640 | 0 |
| 348 | 20231109 | 142400 | 1663740780 | 18640 | 18640 | 18640 | 18640 | 0 |
| 349 | 20231109 | 142300 | 1663740780 | 18640 | 18640 | 18640 | 18640 | 20 |
| 350 | 20231109 | 142200 | 1663367980 | 18640 | 18640 | 18640 | 18640 | 4 |
| 351 | 20231109 | 142100 | 1663293420 | 18570 | 18570 | 18570 | 18570 | 23 |
| 352 | 20231109 | 142000 | 1662866310 | 18640 | 18640 | 18650 | 18640 | 109 |
| 353 | 20231109 | 141900 | 1660834460 | 18640 | 18640 | 18670 | 18640 | 354 |
| 354 | 20231109 | 141800 | 1654235370 | 18670 | 18620 | 18670 | 18620 | 315 |
| 355 | 20231109 | 141700 | 1648365920 | 18620 | 18540 | 18620 | 18540 | 327 |
| 356 | 20231109 | 141600 | 1642281030 | 18570 | 18590 | 18590 | 18570 | 9 |
| 357 | 20231109 | 141500 | 1642113820 | 18610 | 18610 | 18610 | 18590 | 26 |
| 358 | 20231109 | 141400 | 1641630070 | 18610 | 18600 | 18610 | 18600 | 2 |
| 359 | 20231109 | 141300 | 1641592860 | 18540 | 18540 | 18540 | 18540 | 15 |
| 360 | 20231109 | 141200 | 1641314760 | 18610 | 18600 | 18610 | 18600 | 5 |
| 361 | 20231109 | 141100 | 1641221740 | 18610 | 18610 | 18610 | 18610 | 14 |
| 362 | 20231109 | 141000 | 1640961200 | 18620 | 18620 | 18620 | 18620 | 28 |
| 363 | 20231109 | 140900 | 1640439840 | 18540 | 18520 | 18540 | 18510 | 399 |
| 364 | 20231109 | 140800 | 1633047470 | 18440 | 18440 | 18440 | 18440 | 80 |
| 365 | 20231109 | 140700 | 1631572270 | 18430 | 18400 | 18430 | 18400 | 289 |
| 366 | 20231109 | 140600 | 1626251950 | 18400 | 18390 | 18400 | 18390 | 263 |
| 367 | 20231109 | 140500 | 1621413340 | 18400 | 18400 | 18400 | 18390 | 133 |
| 368 | 20231109 | 140400 | 1618967360 | 18400 | 18390 | 18400 | 18390 | 58 |
| 369 | 20231109 | 140300 | 1617900440 | 18400 | 18400 | 18400 | 18400 | 100 |
| 370 | 20231109 | 140200 | 1616060440 | 18400 | 18400 | 18400 | 18400 | 99 |
| 371 | 20231109 | 140100 | 1614238840 | 18390 | 18400 | 18400 | 18390 | 553 |
| 372 | 20231109 | 140000 | 1604064380 | 18400 | 18430 | 18430 | 18400 | 365 |
| 373 | 20231109 | 135900 | 1597344470 | 18420 | 18420 | 18420 | 18420 | 20 |
| 374 | 20231109 | 135800 | 1596976070 | 18420 | 18420 | 18420 | 18420 | 10 |
| 375 | 20231109 | 135700 | 1596791870 | 18400 | 18400 | 18400 | 18400 | 0 |
| 376 | 20231109 | 135600 | 1596791870 | 18400 | 18400 | 18400 | 18400 | 0 |
| 377 | 20231109 | 135500 | 1596791870 | 18400 | 18400 | 18400 | 18400 | 0 |
| 378 | 20231109 | 135400 | 1596791870 | 18400 | 18400 | 18410 | 18400 | 20 |
| 379 | 20231109 | 135300 | 1596423840 | 18400 | 18400 | 18400 | 18400 | 24 |
| 380 | 20231109 | 135200 | 1595982240 | 18400 | 18400 | 18400 | 18400 | 91 |
| 381 | 20231109 | 135100 | 1594307840 | 18400 | 18400 | 18400 | 18400 | 155 |
| 382 | 20231109 | 135000 | 1591455840 | 18430 | 18400 | 18430 | 18400 | 6 |
| 383 | 20231109 | 134900 | 1591345410 | 18400 | 18410 | 18430 | 18400 | 2576 |
| 384 | 20231109 | 134800 | 1543943970 | 18400 | 18420 | 18420 | 18400 | 1369 |
| 385 | 20231109 | 134700 | 1518745560 | 18440 | 18410 | 18440 | 18410 | 51 |
| 386 | 20231109 | 134600 | 1517806620 | 18410 | 18410 | 18410 | 18410 | 120 |
| 387 | 20231109 | 134500 | 1515597420 | 18420 | 18420 | 18420 | 18420 | 2 |
| 388 | 20231109 | 134400 | 1515560580 | 18420 | 18420 | 18420 | 18420 | 396 |
| 389 | 20231109 | 134300 | 1508266260 | 18420 | 18420 | 18420 | 18420 | 39 |
| 390 | 20231109 | 134200 | 1507547880 | 18430 | 18440 | 18440 | 18430 | 73 |
| 391 | 20231109 | 134100 | 1506202450 | 18440 | 18440 | 18440 | 18440 | 294 |
| 392 | 20231109 | 134000 | 1500781090 | 18440 | 18440 | 18440 | 18440 | 237 |
| 393 | 20231109 | 133900 | 1496410810 | 18440 | 18440 | 18440 | 18440 | 76 |
| 394 | 20231109 | 133800 | 1495009370 | 18440 | 18440 | 18440 | 18440 | 0 |
| 395 | 20231109 | 133700 | 1495009370 | 18440 | 18440 | 18440 | 18440 | 0 |
| 396 | 20231109 | 133600 | 1495009370 | 18440 | 18440 | 18440 | 18440 | 0 |
| 397 | 20231109 | 133500 | 1495009370 | 18440 | 18440 | 18440 | 18440 | 90 |
| 398 | 20231109 | 133400 | 1493349770 | 18450 | 18470 | 18470 | 18450 | 72 |
| 399 | 20231109 | 133300 | 1492021190 | 18470 | 18470 | 18470 | 18470 | 50 |
| 400 | 20231109 | 133200 | 1491097690 | 18490 | 18500 | 18500 | 18490 | 3 |
| 401 | 20231109 | 133100 | 1491042210 | 18490 | 18500 | 18500 | 18490 | 7 |
| 402 | 20231109 | 133000 | 1490912730 | 18500 | 18490 | 18510 | 18490 | 1003 |
| 403 | 20231109 | 132900 | 1472357230 | 18530 | 18530 | 18530 | 18530 | 2 |
| 404 | 20231109 | 132800 | 1472320170 | 18530 | 18500 | 18530 | 18500 | 2 |
| 405 | 20231109 | 132700 | 1472283140 | 18440 | 18440 | 18440 | 18440 | 0 |
| 406 | 20231109 | 132600 | 1472283140 | 18440 | 18530 | 18530 | 18440 | 51 |
| 407 | 20231109 | 132500 | 1471342610 | 18450 | 18450 | 18450 | 18450 | 130 |
| 408 | 20231109 | 132400 | 1468944110 | 18530 | 18530 | 18530 | 18530 | 1 |
| 409 | 20231109 | 132300 | 1468925580 | 18450 | 18450 | 18450 | 18450 | 0 |
| 410 | 20231109 | 132200 | 1468925580 | 18450 | 18450 | 18450 | 18450 | 4 |
| 411 | 20231109 | 132100 | 1468851780 | 18440 | 18450 | 18450 | 18440 | 200 |
| 412 | 20231109 | 132000 | 1465162770 | 18450 | 18460 | 18460 | 18450 | 132 |
| 413 | 20231109 | 131900 | 1462726350 | 18460 | 18460 | 18460 | 18460 | 100 |
| 414 | 20231109 | 131800 | 1460880350 | 18440 | 18440 | 18440 | 18440 | 0 |
| 415 | 20231109 | 131700 | 1460880350 | 18440 | 18490 | 18490 | 18440 | 120 |
| 416 | 20231109 | 131600 | 1458663580 | 18540 | 18540 | 18540 | 18540 | 1 |
| 417 | 20231109 | 131500 | 1458645040 | 18540 | 18490 | 18540 | 18490 | 301 |
| 418 | 20231109 | 131400 | 1453071520 | 18480 | 18480 | 18480 | 18480 | 1 |
| 419 | 20231109 | 131300 | 1453053040 | 18470 | 18440 | 18470 | 18440 | 937 |
| 420 | 20231109 | 131200 | 1435762480 | 18440 | 18440 | 18450 | 18440 | 663 |
| 421 | 20231109 | 131100 | 1423534890 | 18440 | 18440 | 18440 | 18440 | 1 |
| 422 | 20231109 | 131000 | 1423516450 | 18450 | 18450 | 18450 | 18440 | 1688 |
| 423 | 20231109 | 130900 | 1392389460 | 18440 | 18440 | 18440 | 18430 | 4 |
| 424 | 20231109 | 130800 | 1392315710 | 18440 | 18440 | 18450 | 18440 | 22 |
| 425 | 20231109 | 130700 | 1391910010 | 18450 | 18460 | 18460 | 18450 | 128 |
| 426 | 20231109 | 130600 | 1389548400 | 18470 | 18470 | 18470 | 18470 | 1 |
| 427 | 20231109 | 130500 | 1389529930 | 18470 | 18470 | 18470 | 18470 | 24 |
| 428 | 20231109 | 130400 | 1389086650 | 18470 | 18470 | 18470 | 18470 | 12 |
| 429 | 20231109 | 130300 | 1388865010 | 18450 | 18450 | 18450 | 18450 | 9 |
| 430 | 20231109 | 130200 | 1388698960 | 18470 | 18450 | 18470 | 18450 | 108 |
| 431 | 20231109 | 130100 | 1386704270 | 18440 | 18450 | 18450 | 18440 | 13 |
| 432 | 20231109 | 130000 | 1386464490 | 18410 | 18410 | 18410 | 18410 | 200 |
| 433 | 20231109 | 125900 | 1382782490 | 18410 | 18430 | 18450 | 18410 | 56 |
| 434 | 20231109 | 125800 | 1381749470 | 18450 | 18400 | 18450 | 18400 | 4 |
| 435 | 20231109 | 125700 | 1381675720 | 18400 | 18450 | 18450 | 18400 | 301 |
| 436 | 20231109 | 125600 | 1376134950 | 18430 | 18450 | 18450 | 18430 | 15 |
| 437 | 20231109 | 125500 | 1375858420 | 18450 | 18420 | 18450 | 18420 | 49 |
| 438 | 20231109 | 125400 | 1374955810 | 18420 | 18470 | 18470 | 18420 | 2854 |
| 439 | 20231109 | 125300 | 1322257920 | 18480 | 18480 | 18480 | 18480 | 1044 |
| 440 | 20231109 | 125200 | 1302964800 | 18490 | 18540 | 18540 | 18490 | 1090 |
| 441 | 20231109 | 125100 | 1282800110 | 18540 | 18540 | 18540 | 18540 | 0 |
| 442 | 20231109 | 125000 | 1282800110 | 18540 | 18540 | 18540 | 18540 | 4 |
| 443 | 20231109 | 124900 | 1282725950 | 18540 | 18510 | 18540 | 18510 | 11 |
| 444 | 20231109 | 124800 | 1282522040 | 18510 | 18510 | 18510 | 18510 | 2 |
| 445 | 20231109 | 124700 | 1282485020 | 18510 | 18510 | 18510 | 18510 | 1 |
| 446 | 20231109 | 124600 | 1282466510 | 18540 | 18540 | 18540 | 18540 | 10 |
| 447 | 20231109 | 124500 | 1282281110 | 18540 | 18540 | 18540 | 18540 | 0 |
| 448 | 20231109 | 124400 | 1282281110 | 18540 | 18540 | 18540 | 18540 | 50 |
| 449 | 20231109 | 124300 | 1281354110 | 18540 | 18510 | 18540 | 18510 | 8 |
| 450 | 20231109 | 124200 | 1281206000 | 18540 | 18540 | 18540 | 18540 | 2 |
| 451 | 20231109 | 124100 | 1281168920 | 18540 | 18540 | 18540 | 18500 | 4 |
| 452 | 20231109 | 124000 | 1281094800 | 18540 | 18510 | 18540 | 18510 | 7 |
| 453 | 20231109 | 123900 | 1280965200 | 18510 | 18500 | 18510 | 18500 | 68 |
| 454 | 20231109 | 123800 | 1279707190 | 18500 | 18510 | 18510 | 18500 | 519 |
| 455 | 20231109 | 123700 | 1270105680 | 18510 | 18510 | 18510 | 18510 | 1 |
| 456 | 20231109 | 123600 | 1270087170 | 18510 | 18510 | 18510 | 18510 | 1 |
| 457 | 20231109 | 123500 | 1270068660 | 18500 | 18520 | 18520 | 18500 | 268 |
| 458 | 20231109 | 123400 | 1265108550 | 18520 | 18530 | 18530 | 18520 | 204 |
| 459 | 20231109 | 123300 | 1261328730 | 18530 | 18530 | 18530 | 18530 | 0 |
| 460 | 20231109 | 123200 | 1261328730 | 18530 | 18530 | 18580 | 18530 | 78 |
| 461 | 20231109 | 123100 | 1259883090 | 18580 | 18580 | 18580 | 18580 | 52 |
| 462 | 20231109 | 123000 | 1258916930 | 18590 | 18590 | 18590 | 18570 | 130 |
| 463 | 20231109 | 122900 | 1256500410 | 18560 | 18530 | 18570 | 18530 | 17 |
| 464 | 20231109 | 122800 | 1256185290 | 18530 | 18530 | 18530 | 18530 | 0 |
| 465 | 20231109 | 122700 | 1256185290 | 18530 | 18560 | 18560 | 18530 | 30 |
| 466 | 20231109 | 122600 | 1255628690 | 18590 | 18590 | 18590 | 18590 | 0 |
| 467 | 20231109 | 122500 | 1255628690 | 18590 | 18590 | 18590 | 18590 | 10 |
| 468 | 20231109 | 122400 | 1255442790 | 18590 | 18590 | 18590 | 18590 | 1 |
| 469 | 20231109 | 122300 | 1255424200 | 18520 | 18520 | 18520 | 18520 | 0 |
| 470 | 20231109 | 122200 | 1255424200 | 18520 | 18520 | 18520 | 18520 | 0 |
| 471 | 20231109 | 122100 | 1255424200 | 18520 | 18520 | 18520 | 18520 | 0 |
| 472 | 20231109 | 122000 | 1255424200 | 18520 | 18520 | 18520 | 18520 | 0 |
| 473 | 20231109 | 121900 | 1255424200 | 18520 | 18500 | 18520 | 18500 | 160 |
| 474 | 20231109 | 121800 | 1252461100 | 18500 | 18500 | 18500 | 18500 | 191 |
| 475 | 20231109 | 121700 | 1248927600 | 18510 | 18520 | 18520 | 18510 | 330 |
| 476 | 20231109 | 121600 | 1242817960 | 18520 | 18520 | 18520 | 18520 | 0 |
| 477 | 20231109 | 121500 | 1242817960 | 18520 | 18520 | 18520 | 18520 | 0 |
| 478 | 20231109 | 121400 | 1242817960 | 18520 | 18520 | 18520 | 18520 | 16 |
| 479 | 20231109 | 121300 | 1242521640 | 18520 | 18630 | 18630 | 18520 | 169 |
| 480 | 20231109 | 121200 | 1239387900 | 18630 | 18630 | 18630 | 18630 | 10 |
| 481 | 20231109 | 121100 | 1239201600 | 18630 | 18630 | 18630 | 18630 | 0 |
| 482 | 20231109 | 121000 | 1239201600 | 18630 | 18630 | 18630 | 18630 | 2 |
| 483 | 20231109 | 120900 | 1239164340 | 18630 | 18630 | 18630 | 18630 | 0 |
| 484 | 20231109 | 120800 | 1239164340 | 18630 | 18630 | 18630 | 18630 | 0 |
| 485 | 20231109 | 120700 | 1239164340 | 18630 | 18630 | 18630 | 18630 | 18 |
| 486 | 20231109 | 120600 | 1238829000 | 18630 | 18600 | 18630 | 18600 | 501 |
| 487 | 20231109 | 120500 | 1229510370 | 18600 | 18600 | 18600 | 18600 | 11 |
| 488 | 20231109 | 120400 | 1229305770 | 18560 | 18560 | 18560 | 18560 | 2 |
| 489 | 20231109 | 120300 | 1229268650 | 18550 | 18600 | 18600 | 18550 | 438 |
| 490 | 20231109 | 120200 | 1221137210 | 18600 | 18600 | 18600 | 18600 | 12 |
| 491 | 20231109 | 120100 | 1220914010 | 18600 | 18600 | 18600 | 18600 | 8 |
| 492 | 20231109 | 120000 | 1220765210 | 18570 | 18570 | 18570 | 18570 | 0 |
| 493 | 20231109 | 115900 | 1220765210 | 18570 | 18570 | 18570 | 18570 | 0 |
| 494 | 20231109 | 115800 | 1220765210 | 18570 | 18570 | 18570 | 18570 | 0 |
| 495 | 20231109 | 115700 | 1220765210 | 18570 | 18570 | 18570 | 18570 | 0 |
| 496 | 20231109 | 115600 | 1220765210 | 18570 | 18570 | 18570 | 18570 | 0 |
| 497 | 20231109 | 115500 | 1220765210 | 18570 | 18570 | 18570 | 18570 | 11 |
| 498 | 20231109 | 115400 | 1220560940 | 18570 | 18570 | 18570 | 18570 | 5 |
| 499 | 20231109 | 115300 | 1220468090 | 18570 | 18570 | 18570 | 18570 | 0 |
| 500 | 20231109 | 115200 | 1220468090 | 18570 | 18570 | 18570 | 18570 | 3 |
| 501 | 20231109 | 115100 | 1220412380 | 18570 | 18600 | 18600 | 18570 | 301 |
| 502 | 20231109 | 115000 | 1214822780 | 18570 | 18570 | 18570 | 18570 | 30 |
| 503 | 20231109 | 114900 | 1214265680 | 18570 | 18570 | 18570 | 18570 | 2 |
| 504 | 20231109 | 114800 | 1214228540 | 18570 | 18580 | 18580 | 18570 | 2 |
| 505 | 20231109 | 114700 | 1214191390 | 18580 | 18580 | 18580 | 18580 | 0 |
| 506 | 20231109 | 114600 | 1214191390 | 18580 | 18590 | 18590 | 18580 | 16 |
| 507 | 20231109 | 114500 | 1213894100 | 18600 | 18600 | 18600 | 18600 | 0 |
| 508 | 20231109 | 114400 | 1213894100 | 18600 | 18600 | 18600 | 18600 | 4 |
| 509 | 20231109 | 114300 | 1213819700 | 18600 | 18600 | 18600 | 18590 | 72 |
| 510 | 20231109 | 114200 | 1212480510 | 18600 | 18590 | 18600 | 18580 | 22 |
| 511 | 20231109 | 114100 | 1212071690 | 18600 | 18600 | 18600 | 18600 | 5 |
| 512 | 20231109 | 114000 | 1211978690 | 18600 | 18600 | 18600 | 18600 | 1 |
| 513 | 20231109 | 113900 | 1211960090 | 18600 | 18600 | 18600 | 18600 | 205 |
| 514 | 20231109 | 113800 | 1208147090 | 18550 | 18600 | 18600 | 18550 | 412 |
| 515 | 20231109 | 113700 | 1200486890 | 18600 | 18600 | 18600 | 18600 | 274 |
| 516 | 20231109 | 113600 | 1195390490 | 18600 | 18600 | 18600 | 18600 | 0 |
| 517 | 20231109 | 113500 | 1195390490 | 18600 | 18600 | 18600 | 18600 | 13 |
| 518 | 20231109 | 113400 | 1195148690 | 18620 | 18620 | 18620 | 18620 | 0 |
| 519 | 20231109 | 113300 | 1195148690 | 18620 | 18620 | 18620 | 18620 | 0 |
| 520 | 20231109 | 113200 | 1195148690 | 18620 | 18620 | 18620 | 18620 | 0 |
| 521 | 20231109 | 113100 | 1195148690 | 18620 | 18620 | 18620 | 18620 | 3 |
| 522 | 20231109 | 113000 | 1195092830 | 18500 | 18520 | 18520 | 18500 | 1176 |
| 523 | 20231109 | 112900 | 1173331430 | 18520 | 18510 | 18520 | 18510 | 6 |
| 524 | 20231109 | 112800 | 1173220360 | 18510 | 18510 | 18510 | 18510 | 2 |
| 525 | 20231109 | 112700 | 1173183340 | 18500 | 18500 | 18500 | 18500 | 11 |
| 526 | 20231109 | 112600 | 1172979840 | 18500 | 18530 | 18530 | 18500 | 1188 |
| 527 | 20231109 | 112500 | 1150988380 | 18540 | 18570 | 18570 | 18540 | 300 |
| 528 | 20231109 | 112400 | 1145423420 | 18560 | 18560 | 18560 | 18560 | 0 |
| 529 | 20231109 | 112300 | 1145423420 | 18560 | 18560 | 18560 | 18560 | 1 |
| 530 | 20231109 | 112200 | 1145404860 | 18560 | 18560 | 18560 | 18560 | 0 |
| 531 | 20231109 | 112100 | 1145404860 | 18560 | 18560 | 18560 | 18560 | 0 |
| 532 | 20231109 | 112000 | 1145404860 | 18560 | 18570 | 18570 | 18560 | 195 |
| 533 | 20231109 | 111900 | 1141785650 | 18560 | 18580 | 18580 | 18560 | 151 |
| 534 | 20231109 | 111800 | 1138981180 | 18600 | 18630 | 18630 | 18600 | 488 |
| 535 | 20231109 | 111700 | 1129901660 | 18630 | 18620 | 18630 | 18620 | 59 |
| 536 | 20231109 | 111600 | 1128803070 | 18630 | 18630 | 18630 | 18630 | 19 |
| 537 | 20231109 | 111500 | 1128449100 | 18630 | 18630 | 18630 | 18630 | 39 |
| 538 | 20231109 | 111400 | 1127722530 | 18630 | 18650 | 18650 | 18630 | 444 |
| 539 | 20231109 | 111300 | 1119446290 | 18640 | 18660 | 18660 | 18640 | 672 |
| 540 | 20231109 | 111200 | 1106913020 | 18670 | 18690 | 18690 | 18670 | 148 |
| 541 | 20231109 | 111100 | 1104149430 | 18700 | 18700 | 18700 | 18700 | 1 |
| 542 | 20231109 | 111000 | 1104130730 | 18700 | 18700 | 18700 | 18700 | 3 |
| 543 | 20231109 | 110900 | 1104074630 | 18690 | 18690 | 18690 | 18690 | 12 |
| 544 | 20231109 | 110800 | 1103850350 | 18680 | 18680 | 18680 | 18680 | 11 |
| 545 | 20231109 | 110700 | 1103644870 | 18700 | 18700 | 18700 | 18700 | 1 |
| 546 | 20231109 | 110600 | 1103626170 | 18700 | 18700 | 18700 | 18700 | 4 |
| 547 | 20231109 | 110500 | 1103551370 | 18680 | 18690 | 18690 | 18680 | 10 |
| 548 | 20231109 | 110400 | 1103364480 | 18700 | 18700 | 18700 | 18700 | 198 |
| 549 | 20231109 | 110300 | 1099661880 | 18700 | 18710 | 18710 | 18700 | 187 |
| 550 | 20231109 | 110200 | 1096163820 | 18720 | 18720 | 18720 | 18720 | 0 |
| 551 | 20231109 | 110100 | 1096163820 | 18720 | 18730 | 18740 | 18720 | 339 |
| 552 | 20231109 | 110000 | 1089815210 | 18740 | 18770 | 18770 | 18740 | 139 |
| 553 | 20231109 | 105900 | 1087209030 | 18760 | 18760 | 18760 | 18730 | 947 |
| 554 | 20231109 | 105800 | 1069459040 | 18760 | 18780 | 18780 | 18760 | 831 |
| 555 | 20231109 | 105700 | 1053866840 | 18770 | 18830 | 18830 | 18770 | 701 |
| 556 | 20231109 | 105600 | 1040694640 | 18840 | 18810 | 18850 | 18780 | 306 |
| 557 | 20231109 | 105500 | 1034933760 | 18850 | 18850 | 18850 | 18850 | 256 |
| 558 | 20231109 | 105400 | 1030108160 | 18850 | 18800 | 18850 | 18780 | 83 |
| 559 | 20231109 | 105300 | 1028547330 | 18830 | 18830 | 18850 | 18830 | 138 |
| 560 | 20231109 | 105200 | 1025946690 | 18820 | 18820 | 18820 | 18760 | 345 |
| 561 | 20231109 | 105100 | 1019453990 | 18820 | 18820 | 18820 | 18820 | 439 |
| 562 | 20231109 | 105000 | 1011192010 | 18820 | 18820 | 18820 | 18820 | 45 |
| 563 | 20231109 | 104900 | 1010345110 | 18820 | 18820 | 18820 | 18820 | 692 |
| 564 | 20231109 | 104800 | 997321670 | 18810 | 18750 | 18810 | 18750 | 430 |
| 565 | 20231109 | 104700 | 989258090 | 18750 | 18750 | 18750 | 18750 | 9 |
| 566 | 20231109 | 104600 | 989089340 | 18770 | 18750 | 18770 | 18750 | 10 |
| 567 | 20231109 | 104500 | 988901700 | 18750 | 18770 | 18770 | 18750 | 53 |
| 568 | 20231109 | 104400 | 987907890 | 18780 | 18780 | 18780 | 18780 | 0 |
| 569 | 20231109 | 104300 | 987907890 | 18780 | 18790 | 18790 | 18780 | 48 |
| 570 | 20231109 | 104200 | 987006440 | 18790 | 18790 | 18790 | 18790 | 71 |
| 571 | 20231109 | 104100 | 985672350 | 18790 | 18800 | 18800 | 18790 | 128 |
| 572 | 20231109 | 104000 | 983266510 | 18810 | 18810 | 18810 | 18810 | 6 |
| 573 | 20231109 | 103900 | 983153650 | 18810 | 18810 | 18810 | 18810 | 127 |
| 574 | 20231109 | 103800 | 980764780 | 18810 | 18800 | 18810 | 18800 | 70 |
| 575 | 20231109 | 103700 | 979448670 | 18790 | 18790 | 18790 | 18790 | 250 |
| 576 | 20231109 | 103600 | 974751170 | 18790 | 18790 | 18790 | 18790 | 5 |
| 577 | 20231109 | 103500 | 974657220 | 18790 | 18790 | 18790 | 18790 | 0 |
| 578 | 20231109 | 103400 | 974657220 | 18790 | 18720 | 18790 | 18710 | 83 |
| 579 | 20231109 | 103300 | 973100070 | 18710 | 18710 | 18710 | 18710 | 5 |
| 580 | 20231109 | 103200 | 973006520 | 18710 | 18700 | 18710 | 18700 | 668 |
| 581 | 20231109 | 103100 | 960509740 | 18700 | 18720 | 18720 | 18700 | 368 |
| 582 | 20231109 | 103000 | 953627310 | 18710 | 18710 | 18760 | 18710 | 14 |
| 583 | 20231109 | 102900 | 953365320 | 18710 | 18760 | 18760 | 18710 | 2 |
| 584 | 20231109 | 102800 | 953327850 | 18760 | 18760 | 18760 | 18760 | 1 |
| 585 | 20231109 | 102700 | 953309090 | 18780 | 18780 | 18780 | 18780 | 2 |
| 586 | 20231109 | 102600 | 953271530 | 18730 | 18790 | 18790 | 18730 | 21 |
| 587 | 20231109 | 102500 | 952877000 | 18790 | 18770 | 18790 | 18710 | 50 |
| 588 | 20231109 | 102400 | 951939640 | 18790 | 18750 | 18790 | 18750 | 372 |
| 589 | 20231109 | 102300 | 944958580 | 18750 | 18750 | 18770 | 18750 | 739 |
| 590 | 20231109 | 102200 | 931101930 | 18720 | 18650 | 18720 | 18650 | 1137 |
| 591 | 20231109 | 102100 | 909851270 | 18650 | 18650 | 18650 | 18650 | 291 |
| 592 | 20231109 | 102000 | 904424120 | 18650 | 18630 | 18650 | 18630 | 1163 |
| 593 | 20231109 | 101900 | 882747950 | 18630 | 18630 | 18630 | 18630 | 0 |
| 594 | 20231109 | 101800 | 882747950 | 18630 | 18630 | 18630 | 18630 | 0 |
| 595 | 20231109 | 101700 | 882747950 | 18630 | 18630 | 18630 | 18630 | 5 |
| 596 | 20231109 | 101600 | 882654800 | 18630 | 18630 | 18630 | 18630 | 100 |
| 597 | 20231109 | 101500 | 880791800 | 18630 | 18630 | 18630 | 18630 | 5 |
| 598 | 20231109 | 101400 | 880698650 | 18630 | 18630 | 18630 | 18630 | 8 |
| 599 | 20231109 | 101300 | 880549610 | 18640 | 18640 | 18640 | 18640 | 1 |
| 600 | 20231109 | 101200 | 880530970 | 18550 | 18640 | 18640 | 18550 | 160 |
| 601 | 20231109 | 101100 | 877562790 | 18640 | 18520 | 18640 | 18520 | 690 |
| 602 | 20231109 | 101000 | 864732910 | 18520 | 18480 | 18520 | 18480 | 199 |
| 603 | 20231109 | 100900 | 861052350 | 18480 | 18490 | 18490 | 18480 | 101 |
| 604 | 20231109 | 100800 | 859184870 | 18490 | 18500 | 18500 | 18490 | 127 |
| 605 | 20231109 | 100700 | 856836420 | 18500 | 18520 | 18520 | 18480 | 715 |
| 606 | 20231109 | 100600 | 843609790 | 18520 | 18560 | 18640 | 18510 | 492 |
| 607 | 20231109 | 100500 | 834493100 | 18560 | 18560 | 18560 | 18560 | 0 |
| 608 | 20231109 | 100400 | 834493100 | 18560 | 18640 | 18640 | 18560 | 72 |
| 609 | 20231109 | 100300 | 833154970 | 18640 | 18640 | 18640 | 18640 | 19 |
| 610 | 20231109 | 100200 | 832800810 | 18640 | 18530 | 18640 | 18530 | 3597 |
| 611 | 20231109 | 100100 | 766079660 | 18530 | 18530 | 18530 | 18530 | 261 |
| 612 | 20231109 | 100000 | 761243330 | 18530 | 18530 | 18530 | 18500 | 345 |
| 613 | 20231109 | 095900 | 754855710 | 18530 | 18530 | 18530 | 18530 | 283 |
| 614 | 20231109 | 095800 | 749611720 | 18530 | 18530 | 18530 | 18530 | 6 |
| 615 | 20231109 | 095700 | 749500540 | 18530 | 18530 | 18530 | 18530 | 370 |
| 616 | 20231109 | 095600 | 742644440 | 18530 | 18550 | 18550 | 18530 | 107 |
| 617 | 20231109 | 095500 | 740660610 | 18530 | 18500 | 18530 | 18500 | 314 |
| 618 | 20231109 | 095400 | 734851550 | 18500 | 18560 | 18560 | 18500 | 363 |
| 619 | 20231109 | 095300 | 728124120 | 18550 | 18550 | 18560 | 18550 | 1551 |
| 620 | 20231109 | 095200 | 699351070 | 18550 | 18600 | 18600 | 18550 | 1394 |
| 621 | 20231109 | 095100 | 673467470 | 18600 | 18640 | 18640 | 18600 | 267 |
| 622 | 20231109 | 095000 | 668500990 | 18640 | 18640 | 18640 | 18640 | 0 |
| 623 | 20231109 | 094900 | 668500990 | 18640 | 18610 | 18640 | 18600 | 312 |
| 624 | 20231109 | 094800 | 662693100 | 18610 | 18630 | 18630 | 18610 | 207 |
| 625 | 20231109 | 094700 | 658837360 | 18640 | 18640 | 18640 | 18640 | 184 |
| 626 | 20231109 | 094600 | 655407600 | 18650 | 18650 | 18650 | 18650 | 2972 |
| 627 | 20231109 | 094500 | 599979800 | 18650 | 18660 | 18670 | 18650 | 472 |
| 628 | 20231109 | 094400 | 591173660 | 18670 | 18670 | 18670 | 18670 | 42 |
| 629 | 20231109 | 094300 | 590389520 | 18670 | 18660 | 18670 | 18660 | 399 |
| 630 | 20231109 | 094200 | 582943900 | 18660 | 18680 | 18680 | 18660 | 525 |
| 631 | 20231109 | 094100 | 573145220 | 18670 | 18670 | 18670 | 18670 | 326 |
| 632 | 20231109 | 094000 | 567058800 | 18660 | 18650 | 18660 | 18650 | 222 |
| 633 | 20231109 | 093900 | 562918280 | 18650 | 18700 | 18710 | 18650 | 886 |
| 634 | 20231109 | 093800 | 546378050 | 18700 | 18700 | 18700 | 18700 | 2171 |
| 635 | 20231109 | 093700 | 505780350 | 18710 | 18720 | 18720 | 18710 | 74 |
| 636 | 20231109 | 093600 | 504395570 | 18740 | 18740 | 18740 | 18720 | 25 |
| 637 | 20231109 | 093500 | 503927190 | 18700 | 18750 | 18750 | 18700 | 1161 |
| 638 | 20231109 | 093400 | 482209380 | 18750 | 18770 | 18780 | 18750 | 2333 |
| 639 | 20231109 | 093300 | 438444160 | 18780 | 18790 | 18790 | 18750 | 1847 |
| 640 | 20231109 | 093200 | 403776120 | 18800 | 18810 | 18810 | 18800 | 715 |
| 641 | 20231109 | 093100 | 390333070 | 18820 | 18820 | 18820 | 18820 | 178 |
| 642 | 20231109 | 093000 | 386983110 | 18820 | 18820 | 18820 | 18810 | 271 |
| 643 | 20231109 | 092900 | 381882990 | 18820 | 18800 | 18820 | 18800 | 417 |
| 644 | 20231109 | 092800 | 374038950 | 18800 | 18800 | 18800 | 18750 | 947 |
| 645 | 20231109 | 092700 | 356277040 | 18800 | 18800 | 18800 | 18800 | 168 |
| 646 | 20231109 | 092600 | 353118640 | 18760 | 18760 | 18790 | 18760 | 277 |
| 647 | 20231109 | 092500 | 347916690 | 18760 | 18740 | 18780 | 18740 | 928 |
| 648 | 20231109 | 092400 | 330490760 | 18730 | 18730 | 18730 | 18730 | 10 |
| 649 | 20231109 | 092300 | 330303460 | 18730 | 18720 | 18730 | 18720 | 439 |
| 650 | 20231109 | 092200 | 322081990 | 18720 | 18730 | 18730 | 18720 | 201 |
| 651 | 20231109 | 092100 | 318318760 | 18720 | 18720 | 18720 | 18720 | 0 |
| 652 | 20231109 | 092000 | 318318760 | 18720 | 18780 | 18780 | 18720 | 98 |
| 653 | 20231109 | 091900 | 316481200 | 18780 | 18780 | 18780 | 18780 | 6 |
| 654 | 20231109 | 091800 | 316368520 | 18720 | 18710 | 18780 | 18710 | 157 |
| 655 | 20231109 | 091700 | 313430500 | 18710 | 18780 | 18780 | 18700 | 282 |
| 656 | 20231109 | 091600 | 308155800 | 18780 | 18750 | 18780 | 18750 | 24 |
| 657 | 20231109 | 091500 | 307705440 | 18800 | 18800 | 18800 | 18780 | 68 |
| 658 | 20231109 | 091400 | 306427060 | 18700 | 18820 | 18820 | 18690 | 137 |
| 659 | 20231109 | 091300 | 303856140 | 18700 | 18640 | 18700 | 18600 | 297 |
| 660 | 20231109 | 091200 | 298314980 | 18640 | 18610 | 18640 | 18550 | 1048 |
| 661 | 20231109 | 091100 | 278825630 | 18640 | 18700 | 18700 | 18640 | 388 |
| 662 | 20231109 | 091000 | 271589230 | 18700 | 18700 | 18750 | 18700 | 221 |
| 663 | 20231109 | 090900 | 267452950 | 18740 | 18930 | 18940 | 18640 | 2014 |
| 664 | 20231109 | 090800 | 229570410 | 18820 | 18940 | 18940 | 18820 | 7979 |
| 665 | 20231109 | 090700 | 79313310 | 18940 | 18840 | 18950 | 18840 | 27 |
| 666 | 20231109 | 090600 | 78803320 | 18840 | 18940 | 18950 | 18840 | 301 |
| 667 | 20231109 | 090500 | 73130780 | 18950 | 18950 | 18950 | 18950 | 0 |
| 668 | 20231109 | 090400 | 73130780 | 18950 | 18940 | 18950 | 18820 | 449 |
| 669 | 20231109 | 090300 | 64647090 | 18920 | 18960 | 18960 | 18920 | 294 |
| 670 | 20231109 | 090200 | 59082550 | 18960 | 19060 | 19060 | 18930 | 220 |
| 671 | 20231109 | 090100 | 54903080 | 19060 | 19070 | 19070 | 19000 | 2017 |
| 672 | 20231109 | 090000 | 16511840 | 19200 | 19200 | 19200 | 19190 | 860 |