37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 203500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 3 | 20231109 | 203400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 4 | 20231109 | 203300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 5 | 20231109 | 203200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 6 | 20231109 | 203100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 7 | 20231109 | 203000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 8 | 20231109 | 202900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 9 | 20231109 | 202800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 10 | 20231109 | 202700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 11 | 20231109 | 202600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 12 | 20231109 | 202500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 13 | 20231109 | 202400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 14 | 20231109 | 202300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 15 | 20231109 | 202200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 16 | 20231109 | 202100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 17 | 20231109 | 202000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 18 | 20231109 | 201900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 19 | 20231109 | 201800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 20 | 20231109 | 201700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 21 | 20231109 | 201600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 22 | 20231109 | 201500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 23 | 20231109 | 201400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 24 | 20231109 | 201300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 25 | 20231109 | 201200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 26 | 20231109 | 201100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 27 | 20231109 | 201000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 28 | 20231109 | 200900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 29 | 20231109 | 200800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 30 | 20231109 | 200700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 31 | 20231109 | 200600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 32 | 20231109 | 200500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 33 | 20231109 | 200400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 34 | 20231109 | 200300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 35 | 20231109 | 200200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 36 | 20231109 | 200100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 37 | 20231109 | 200000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 38 | 20231109 | 195900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 39 | 20231109 | 195800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 40 | 20231109 | 195700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 41 | 20231109 | 195600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 42 | 20231109 | 195500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 43 | 20231109 | 195400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 44 | 20231109 | 195300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 45 | 20231109 | 195200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 46 | 20231109 | 195100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 47 | 20231109 | 195000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 48 | 20231109 | 194900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 49 | 20231109 | 194800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 50 | 20231109 | 194700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 51 | 20231109 | 194600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 52 | 20231109 | 194500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 53 | 20231109 | 194400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 54 | 20231109 | 194300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 55 | 20231109 | 194200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 56 | 20231109 | 194100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 57 | 20231109 | 194000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 58 | 20231109 | 193900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 59 | 20231109 | 193800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 60 | 20231109 | 193700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 61 | 20231109 | 193600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 62 | 20231109 | 193500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 63 | 20231109 | 193400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 64 | 20231109 | 193300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 65 | 20231109 | 193200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 66 | 20231109 | 193100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 67 | 20231109 | 193000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 68 | 20231109 | 192900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 69 | 20231109 | 192800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 70 | 20231109 | 192700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 71 | 20231109 | 192600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 72 | 20231109 | 192500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 73 | 20231109 | 192400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 74 | 20231109 | 192300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 75 | 20231109 | 192200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 76 | 20231109 | 192100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 77 | 20231109 | 192000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 78 | 20231109 | 191900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 79 | 20231109 | 191800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 80 | 20231109 | 191700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 81 | 20231109 | 191600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 82 | 20231109 | 191500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 83 | 20231109 | 191400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 84 | 20231109 | 191300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 85 | 20231109 | 191200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 86 | 20231109 | 191100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 87 | 20231109 | 191000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 88 | 20231109 | 190900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 89 | 20231109 | 190800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 90 | 20231109 | 190700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 91 | 20231109 | 190600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 92 | 20231109 | 190500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 93 | 20231109 | 190400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 94 | 20231109 | 190300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 95 | 20231109 | 190200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 96 | 20231109 | 190100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 97 | 20231109 | 190000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 98 | 20231109 | 185900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 99 | 20231109 | 185800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 100 | 20231109 | 185700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 101 | 20231109 | 185600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 102 | 20231109 | 185500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 103 | 20231109 | 185400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 104 | 20231109 | 185300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 105 | 20231109 | 185200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 106 | 20231109 | 185100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 107 | 20231109 | 185000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 108 | 20231109 | 184900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 109 | 20231109 | 184800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 110 | 20231109 | 184700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 111 | 20231109 | 184600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 112 | 20231109 | 184500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 113 | 20231109 | 184400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 114 | 20231109 | 184300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 115 | 20231109 | 184200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 116 | 20231109 | 184100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 117 | 20231109 | 184000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 118 | 20231109 | 183900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 119 | 20231109 | 183800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 120 | 20231109 | 183700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 121 | 20231109 | 183600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 122 | 20231109 | 183500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 123 | 20231109 | 183400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 124 | 20231109 | 183300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 125 | 20231109 | 183200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 126 | 20231109 | 183100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 127 | 20231109 | 183000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 128 | 20231109 | 182900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 129 | 20231109 | 182800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 130 | 20231109 | 182700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 131 | 20231109 | 182600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 132 | 20231109 | 182500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 133 | 20231109 | 182400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 134 | 20231109 | 182300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 135 | 20231109 | 182200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 136 | 20231109 | 182100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 137 | 20231109 | 182000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 138 | 20231109 | 181900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 139 | 20231109 | 181800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 140 | 20231109 | 181700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 141 | 20231109 | 181600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 142 | 20231109 | 181500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 143 | 20231109 | 181400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 144 | 20231109 | 181300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 145 | 20231109 | 181200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 146 | 20231109 | 181100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 147 | 20231109 | 181000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 148 | 20231109 | 180900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 149 | 20231109 | 180800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 150 | 20231109 | 180700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 151 | 20231109 | 180600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 152 | 20231109 | 180500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 153 | 20231109 | 180400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 154 | 20231109 | 180300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 155 | 20231109 | 180200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 156 | 20231109 | 180100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 157 | 20231109 | 180000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 158 | 20231109 | 175900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 159 | 20231109 | 175800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 160 | 20231109 | 175700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 161 | 20231109 | 175600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 162 | 20231109 | 175500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 163 | 20231109 | 175400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 164 | 20231109 | 175300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 165 | 20231109 | 175200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 166 | 20231109 | 175100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 167 | 20231109 | 175000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 168 | 20231109 | 174900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 169 | 20231109 | 174800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 170 | 20231109 | 174700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 171 | 20231109 | 174600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 172 | 20231109 | 174500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 173 | 20231109 | 174400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 174 | 20231109 | 174300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 175 | 20231109 | 174200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 176 | 20231109 | 174100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 177 | 20231109 | 174000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 178 | 20231109 | 173900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 179 | 20231109 | 173800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 180 | 20231109 | 173700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 181 | 20231109 | 173600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 182 | 20231109 | 173500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 183 | 20231109 | 173400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 184 | 20231109 | 173300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 185 | 20231109 | 173200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 186 | 20231109 | 173100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 187 | 20231109 | 173000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 188 | 20231109 | 172900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 189 | 20231109 | 172800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 190 | 20231109 | 172700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 191 | 20231109 | 172600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 192 | 20231109 | 172500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 193 | 20231109 | 172400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 194 | 20231109 | 172300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 195 | 20231109 | 172200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 196 | 20231109 | 172100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 197 | 20231109 | 172000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 198 | 20231109 | 171900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 199 | 20231109 | 171800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 200 | 20231109 | 171700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 201 | 20231109 | 171600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 202 | 20231109 | 171500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 203 | 20231109 | 171400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 204 | 20231109 | 171300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 205 | 20231109 | 171200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 206 | 20231109 | 171100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 207 | 20231109 | 171000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 208 | 20231109 | 170900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 209 | 20231109 | 170800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 210 | 20231109 | 170700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 211 | 20231109 | 170600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 212 | 20231109 | 170500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 213 | 20231109 | 170400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 214 | 20231109 | 170300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 215 | 20231109 | 170200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 216 | 20231109 | 170100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 217 | 20231109 | 170000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 218 | 20231109 | 165900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 219 | 20231109 | 165800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 220 | 20231109 | 165700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 221 | 20231109 | 165600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 222 | 20231109 | 165500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 223 | 20231109 | 165400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 224 | 20231109 | 165300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 225 | 20231109 | 165200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 226 | 20231109 | 165100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 227 | 20231109 | 165000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 228 | 20231109 | 164900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 229 | 20231109 | 164800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 230 | 20231109 | 164700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 231 | 20231109 | 164600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 232 | 20231109 | 164500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 233 | 20231109 | 164400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 234 | 20231109 | 164300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 235 | 20231109 | 164200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 236 | 20231109 | 164100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 237 | 20231109 | 164000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 238 | 20231109 | 163900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 239 | 20231109 | 163800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 240 | 20231109 | 163700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 241 | 20231109 | 163600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 242 | 20231109 | 163500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 243 | 20231109 | 163400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 244 | 20231109 | 163300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 245 | 20231109 | 163200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 246 | 20231109 | 163100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 247 | 20231109 | 163000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 248 | 20231109 | 162900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 249 | 20231109 | 162800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 250 | 20231109 | 162700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 251 | 20231109 | 162600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 252 | 20231109 | 162500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 253 | 20231109 | 162400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 254 | 20231109 | 162300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 255 | 20231109 | 162200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 256 | 20231109 | 162100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 257 | 20231109 | 162000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 258 | 20231109 | 161900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 259 | 20231109 | 161800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 260 | 20231109 | 161700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 261 | 20231109 | 161600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 262 | 20231109 | 161500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 263 | 20231109 | 161400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 264 | 20231109 | 161300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 265 | 20231109 | 161200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 266 | 20231109 | 161100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 267 | 20231109 | 161000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 268 | 20231109 | 160900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 269 | 20231109 | 160800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 270 | 20231109 | 160700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 271 | 20231109 | 160600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 272 | 20231109 | 160500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 273 | 20231109 | 160400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 274 | 20231109 | 160300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 275 | 20231109 | 160200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 276 | 20231109 | 160100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 277 | 20231109 | 160000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 278 | 20231109 | 155900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 279 | 20231109 | 155800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 280 | 20231109 | 155700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 281 | 20231109 | 155600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 282 | 20231109 | 155500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 283 | 20231109 | 155400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 284 | 20231109 | 155300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 285 | 20231109 | 155200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 286 | 20231109 | 155100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 287 | 20231109 | 155000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 288 | 20231109 | 154900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 289 | 20231109 | 154800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 290 | 20231109 | 154700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 291 | 20231109 | 154600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 292 | 20231109 | 154500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 293 | 20231109 | 154400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 294 | 20231109 | 154300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 295 | 20231109 | 154200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 296 | 20231109 | 154100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 297 | 20231109 | 154000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 298 | 20231109 | 153900 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 299 | 20231109 | 153800 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 300 | 20231109 | 153700 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 301 | 20231109 | 153600 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 302 | 20231109 | 153500 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 303 | 20231109 | 153400 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 304 | 20231109 | 153300 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 305 | 20231109 | 153200 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 306 | 20231109 | 153100 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 0 |
| 307 | 20231109 | 153000 | 7080185220 | 13430 | 13430 | 13430 | 13430 | 6877 |
| 308 | 20231109 | 152900 | 6987827110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 309 | 20231109 | 152800 | 6987827110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 310 | 20231109 | 152700 | 6987827110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 311 | 20231109 | 152600 | 6987827110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 312 | 20231109 | 152500 | 6987827110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 313 | 20231109 | 152400 | 6987827110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 314 | 20231109 | 152300 | 6987827110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 315 | 20231109 | 152200 | 6987827110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 316 | 20231109 | 152100 | 6987827110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 317 | 20231109 | 152000 | 6987827110 | 13450 | 13450 | 13450 | 13450 | 0 |
| 318 | 20231109 | 151900 | 6987827110 | 13450 | 13440 | 13450 | 13430 | 412 |
| 319 | 20231109 | 151800 | 6982293350 | 13430 | 13440 | 13440 | 13430 | 363 |
| 320 | 20231109 | 151700 | 6977415200 | 13440 | 13450 | 13450 | 13440 | 2422 |
| 321 | 20231109 | 151600 | 6944852690 | 13460 | 13460 | 13460 | 13450 | 1275 |
| 322 | 20231109 | 151500 | 6927701410 | 13460 | 13450 | 13460 | 13450 | 959 |
| 323 | 20231109 | 151400 | 6914802250 | 13450 | 13460 | 13480 | 13450 | 815 |
| 324 | 20231109 | 151300 | 6903836190 | 13480 | 13470 | 13480 | 13470 | 429 |
| 325 | 20231109 | 151200 | 6898057540 | 13480 | 13490 | 13490 | 13480 | 32 |
| 326 | 20231109 | 151100 | 6897626060 | 13490 | 13490 | 13490 | 13490 | 120 |
| 327 | 20231109 | 151000 | 6896007260 | 13460 | 13490 | 13490 | 13460 | 538 |
| 328 | 20231109 | 150900 | 6888757740 | 13490 | 13490 | 13490 | 13490 | 123 |
| 329 | 20231109 | 150800 | 6887098470 | 13500 | 13500 | 13520 | 13490 | 334 |
| 330 | 20231109 | 150700 | 6882591650 | 13500 | 13530 | 13530 | 13500 | 284 |
| 331 | 20231109 | 150600 | 6878752720 | 13530 | 13500 | 13530 | 13490 | 434 |
| 332 | 20231109 | 150500 | 6872891270 | 13500 | 13480 | 13500 | 13480 | 605 |
| 333 | 20231109 | 150400 | 6864731090 | 13480 | 13430 | 13480 | 13430 | 1892 |
| 334 | 20231109 | 150300 | 6839300970 | 13430 | 13450 | 13450 | 13430 | 559 |
| 335 | 20231109 | 150200 | 6831788190 | 13440 | 13440 | 13450 | 13440 | 745 |
| 336 | 20231109 | 150100 | 6821775380 | 13440 | 13450 | 13450 | 13440 | 223 |
| 337 | 20231109 | 150000 | 6818776690 | 13440 | 13440 | 13450 | 13440 | 72 |
| 338 | 20231109 | 145900 | 6817808750 | 13440 | 13440 | 13450 | 13440 | 209 |
| 339 | 20231109 | 145800 | 6814999770 | 13440 | 13450 | 13460 | 13440 | 284 |
| 340 | 20231109 | 145700 | 6811180120 | 13450 | 13440 | 13450 | 13440 | 460 |
| 341 | 20231109 | 145600 | 6804993400 | 13460 | 13440 | 13480 | 13440 | 1699 |
| 342 | 20231109 | 145500 | 6782100150 | 13430 | 13440 | 13440 | 13430 | 59 |
| 343 | 20231109 | 145400 | 6781307680 | 13440 | 13420 | 13470 | 13420 | 13 |
| 344 | 20231109 | 145300 | 6781133150 | 13420 | 13440 | 13450 | 13420 | 3335 |
| 345 | 20231109 | 145200 | 6736307210 | 13450 | 13450 | 13450 | 13440 | 333 |
| 346 | 20231109 | 145100 | 6731830100 | 13440 | 13440 | 13450 | 13440 | 320 |
| 347 | 20231109 | 145000 | 6727528060 | 13450 | 13450 | 13450 | 13440 | 159 |
| 348 | 20231109 | 144900 | 6725390580 | 13470 | 13450 | 13470 | 13450 | 460 |
| 349 | 20231109 | 144800 | 6719203540 | 13440 | 13460 | 13460 | 13440 | 491 |
| 350 | 20231109 | 144700 | 6712595620 | 13460 | 13470 | 13470 | 13440 | 1092 |
| 351 | 20231109 | 144600 | 6697908130 | 13470 | 13470 | 13470 | 13450 | 822 |
| 352 | 20231109 | 144500 | 6686843270 | 13470 | 13470 | 13470 | 13460 | 492 |
| 353 | 20231109 | 144400 | 6680219020 | 13480 | 13470 | 13480 | 13470 | 21 |
| 354 | 20231109 | 144300 | 6679936140 | 13480 | 13480 | 13480 | 13480 | 7 |
| 355 | 20231109 | 144200 | 6679841780 | 13460 | 13480 | 13480 | 13460 | 102 |
| 356 | 20231109 | 144100 | 6678466840 | 13460 | 13460 | 13460 | 13460 | 6 |
| 357 | 20231109 | 144000 | 6678386080 | 13470 | 13470 | 13470 | 13450 | 1643 |
| 358 | 20231109 | 143900 | 6656264600 | 13480 | 13480 | 13480 | 13480 | 5 |
| 359 | 20231109 | 143800 | 6656197200 | 13480 | 13480 | 13480 | 13480 | 263 |
| 360 | 20231109 | 143700 | 6652651960 | 13480 | 13490 | 13490 | 13480 | 62 |
| 361 | 20231109 | 143600 | 6651815590 | 13480 | 13480 | 13480 | 13480 | 85 |
| 362 | 20231109 | 143500 | 6650669790 | 13480 | 13480 | 13480 | 13480 | 167 |
| 363 | 20231109 | 143400 | 6648418630 | 13490 | 13480 | 13490 | 13480 | 153 |
| 364 | 20231109 | 143300 | 6646356180 | 13490 | 13490 | 13500 | 13490 | 580 |
| 365 | 20231109 | 143200 | 6638531970 | 13500 | 13500 | 13500 | 13490 | 374 |
| 366 | 20231109 | 143100 | 6633485510 | 13500 | 13510 | 13510 | 13500 | 498 |
| 367 | 20231109 | 143000 | 6626762490 | 13500 | 13530 | 13530 | 13500 | 122 |
| 368 | 20231109 | 142900 | 6625111890 | 13530 | 13500 | 13530 | 13500 | 185 |
| 369 | 20231109 | 142800 | 6622614330 | 13530 | 13500 | 13530 | 13500 | 168 |
| 370 | 20231109 | 142700 | 6620346300 | 13530 | 13500 | 13530 | 13490 | 625 |
| 371 | 20231109 | 142600 | 6611908800 | 13510 | 13540 | 13540 | 13510 | 248 |
| 372 | 20231109 | 142500 | 6608556830 | 13550 | 13550 | 13550 | 13550 | 129 |
| 373 | 20231109 | 142400 | 6606808880 | 13520 | 13560 | 13560 | 13520 | 914 |
| 374 | 20231109 | 142300 | 6594430860 | 13570 | 13580 | 13580 | 13570 | 159 |
| 375 | 20231109 | 142200 | 6592273200 | 13580 | 13580 | 13580 | 13580 | 3 |
| 376 | 20231109 | 142100 | 6592232460 | 13580 | 13580 | 13580 | 13580 | 38 |
| 377 | 20231109 | 142000 | 6591716420 | 13600 | 13610 | 13610 | 13600 | 666 |
| 378 | 20231109 | 141900 | 6582658750 | 13600 | 13600 | 13600 | 13580 | 1592 |
| 379 | 20231109 | 141800 | 6561033110 | 13600 | 13600 | 13600 | 13600 | 515 |
| 380 | 20231109 | 141700 | 6554029110 | 13600 | 13560 | 13600 | 13560 | 3029 |
| 381 | 20231109 | 141600 | 6512931980 | 13560 | 13560 | 13560 | 13530 | 297 |
| 382 | 20231109 | 141500 | 6508905260 | 13570 | 13490 | 13570 | 13490 | 5874 |
| 383 | 20231109 | 141400 | 6429521790 | 13490 | 13480 | 13490 | 13470 | 726 |
| 384 | 20231109 | 141300 | 6419735380 | 13480 | 13480 | 13480 | 13450 | 292 |
| 385 | 20231109 | 141200 | 6415803640 | 13460 | 13470 | 13470 | 13460 | 262 |
| 386 | 20231109 | 141100 | 6412274600 | 13470 | 13470 | 13470 | 13470 | 2 |
| 387 | 20231109 | 141000 | 6412247660 | 13450 | 13440 | 13450 | 13440 | 1072 |
| 388 | 20231109 | 140900 | 6397835690 | 13440 | 13430 | 13440 | 13430 | 83 |
| 389 | 20231109 | 140800 | 6396720930 | 13430 | 13430 | 13440 | 13420 | 923 |
| 390 | 20231109 | 140700 | 6384327660 | 13440 | 13430 | 13440 | 13430 | 942 |
| 391 | 20231109 | 140600 | 6371676040 | 13430 | 13440 | 13440 | 13430 | 143 |
| 392 | 20231109 | 140500 | 6369754940 | 13440 | 13440 | 13440 | 13430 | 828 |
| 393 | 20231109 | 140400 | 6358629740 | 13440 | 13450 | 13450 | 13440 | 489 |
| 394 | 20231109 | 140300 | 6352056140 | 13450 | 13440 | 13450 | 13440 | 443 |
| 395 | 20231109 | 140200 | 6346102190 | 13440 | 13450 | 13450 | 13440 | 266 |
| 396 | 20231109 | 140100 | 6342526190 | 13460 | 13490 | 13490 | 13460 | 94 |
| 397 | 20231109 | 140000 | 6341259750 | 13450 | 13470 | 13490 | 13450 | 1326 |
| 398 | 20231109 | 135900 | 6323409980 | 13470 | 13460 | 13470 | 13450 | 110 |
| 399 | 20231109 | 135800 | 6321929810 | 13470 | 13470 | 13470 | 13470 | 73 |
| 400 | 20231109 | 135700 | 6320946500 | 13440 | 13450 | 13450 | 13440 | 2417 |
| 401 | 20231109 | 135600 | 6288440530 | 13450 | 13470 | 13470 | 13450 | 2321 |
| 402 | 20231109 | 135500 | 6257197880 | 13470 | 13470 | 13470 | 13470 | 6 |
| 403 | 20231109 | 135400 | 6257117060 | 13470 | 13450 | 13490 | 13450 | 118 |
| 404 | 20231109 | 135300 | 6255528900 | 13460 | 13490 | 13490 | 13460 | 341 |
| 405 | 20231109 | 135200 | 6250938670 | 13460 | 13470 | 13470 | 13450 | 1463 |
| 406 | 20231109 | 135100 | 6231245700 | 13470 | 13500 | 13500 | 13470 | 219 |
| 407 | 20231109 | 135000 | 6228292170 | 13500 | 13500 | 13500 | 13500 | 6 |
| 408 | 20231109 | 134900 | 6228211170 | 13520 | 13520 | 13520 | 13520 | 7 |
| 409 | 20231109 | 134800 | 6228116530 | 13500 | 13480 | 13500 | 13460 | 2348 |
| 410 | 20231109 | 134700 | 6196490770 | 13480 | 13490 | 13490 | 13480 | 1329 |
| 411 | 20231109 | 134600 | 6178574540 | 13490 | 13490 | 13500 | 13490 | 416 |
| 412 | 20231109 | 134500 | 6172962470 | 13500 | 13530 | 13530 | 13500 | 178 |
| 413 | 20231109 | 134400 | 6170559440 | 13500 | 13500 | 13500 | 13500 | 2417 |
| 414 | 20231109 | 134300 | 6137929940 | 13500 | 13500 | 13500 | 13500 | 2 |
| 415 | 20231109 | 134200 | 6137902940 | 13500 | 13530 | 13530 | 13500 | 116 |
| 416 | 20231109 | 134100 | 6136336880 | 13530 | 13510 | 13530 | 13500 | 401 |
| 417 | 20231109 | 134000 | 6130920050 | 13500 | 13520 | 13530 | 13500 | 1956 |
| 418 | 20231109 | 133900 | 6104494270 | 13520 | 13520 | 13520 | 13520 | 25 |
| 419 | 20231109 | 133800 | 6104156270 | 13530 | 13520 | 13530 | 13510 | 496 |
| 420 | 20231109 | 133700 | 6097452090 | 13530 | 13530 | 13530 | 13530 | 478 |
| 421 | 20231109 | 133600 | 6090984750 | 13530 | 13530 | 13540 | 13530 | 517 |
| 422 | 20231109 | 133500 | 6083989730 | 13530 | 13520 | 13530 | 13520 | 244 |
| 423 | 20231109 | 133400 | 6080690820 | 13520 | 13530 | 13530 | 13520 | 993 |
| 424 | 20231109 | 133300 | 6067263210 | 13560 | 13560 | 13560 | 13560 | 1 |
| 425 | 20231109 | 133200 | 6067249650 | 13530 | 13530 | 13530 | 13530 | 1 |
| 426 | 20231109 | 133100 | 6067236120 | 13530 | 13530 | 13530 | 13530 | 95 |
| 427 | 20231109 | 133000 | 6065950770 | 13530 | 13530 | 13530 | 13530 | 10 |
| 428 | 20231109 | 132900 | 6065815470 | 13520 | 13530 | 13530 | 13520 | 501 |
| 429 | 20231109 | 132800 | 6059040930 | 13520 | 13530 | 13530 | 13520 | 15 |
| 430 | 20231109 | 132700 | 6058838080 | 13530 | 13530 | 13530 | 13530 | 6 |
| 431 | 20231109 | 132600 | 6058756900 | 13520 | 13520 | 13520 | 13500 | 1796 |
| 432 | 20231109 | 132500 | 6034491570 | 13520 | 13530 | 13530 | 13520 | 477 |
| 433 | 20231109 | 132400 | 6028040030 | 13530 | 13520 | 13530 | 13520 | 173 |
| 434 | 20231109 | 132300 | 6025701050 | 13530 | 13530 | 13530 | 13520 | 84 |
| 435 | 20231109 | 132200 | 6024564540 | 13530 | 13520 | 13530 | 13520 | 297 |
| 436 | 20231109 | 132100 | 6020548080 | 13520 | 13520 | 13520 | 13520 | 70 |
| 437 | 20231109 | 132000 | 6019601680 | 13520 | 13520 | 13520 | 13520 | 37 |
| 438 | 20231109 | 131900 | 6019101440 | 13520 | 13530 | 13530 | 13520 | 497 |
| 439 | 20231109 | 131800 | 6012381550 | 13560 | 13560 | 13560 | 13530 | 11 |
| 440 | 20231109 | 131700 | 6012232420 | 13520 | 13560 | 13560 | 13520 | 101 |
| 441 | 20231109 | 131600 | 6010866060 | 13560 | 13540 | 13560 | 13520 | 1223 |
| 442 | 20231109 | 131500 | 5994321070 | 13540 | 13540 | 13540 | 13540 | 19 |
| 443 | 20231109 | 131400 | 5994063810 | 13540 | 13520 | 13540 | 13520 | 386 |
| 444 | 20231109 | 131300 | 5988845070 | 13500 | 13520 | 13520 | 13500 | 82 |
| 445 | 20231109 | 131200 | 5987737070 | 13500 | 13540 | 13540 | 13500 | 597 |
| 446 | 20231109 | 131100 | 5979666800 | 13540 | 13560 | 13560 | 13530 | 829 |
| 447 | 20231109 | 131000 | 5968448370 | 13540 | 13560 | 13560 | 13540 | 153 |
| 448 | 20231109 | 130900 | 5966375710 | 13560 | 13570 | 13570 | 13560 | 620 |
| 449 | 20231109 | 130800 | 5957966310 | 13580 | 13590 | 13590 | 13580 | 560 |
| 450 | 20231109 | 130700 | 5950356480 | 13580 | 13580 | 13600 | 13580 | 254 |
| 451 | 20231109 | 130600 | 5946904990 | 13570 | 13560 | 13570 | 13560 | 889 |
| 452 | 20231109 | 130500 | 5934850030 | 13560 | 13540 | 13560 | 13540 | 3 |
| 453 | 20231109 | 130400 | 5934809390 | 13560 | 13560 | 13560 | 13560 | 67 |
| 454 | 20231109 | 130300 | 5933900870 | 13560 | 13550 | 13560 | 13550 | 2000 |
| 455 | 20231109 | 130200 | 5906791220 | 13550 | 13480 | 13550 | 13480 | 1437 |
| 456 | 20231109 | 130100 | 5887380060 | 13480 | 13500 | 13510 | 13480 | 1643 |
| 457 | 20231109 | 130000 | 5865220670 | 13510 | 13520 | 13520 | 13490 | 707 |
| 458 | 20231109 | 125900 | 5855677930 | 13520 | 13500 | 13520 | 13500 | 327 |
| 459 | 20231109 | 125800 | 5851263310 | 13520 | 13510 | 13520 | 13510 | 352 |
| 460 | 20231109 | 125700 | 5846507780 | 13520 | 13510 | 13520 | 13510 | 168 |
| 461 | 20231109 | 125600 | 5844237940 | 13520 | 13520 | 13530 | 13520 | 591 |
| 462 | 20231109 | 125500 | 5836247610 | 13530 | 13540 | 13540 | 13530 | 341 |
| 463 | 20231109 | 125400 | 5831633870 | 13550 | 13550 | 13550 | 13550 | 3 |
| 464 | 20231109 | 125300 | 5831593220 | 13550 | 13530 | 13550 | 13530 | 399 |
| 465 | 20231109 | 125200 | 5826192750 | 13550 | 13530 | 13550 | 13530 | 60 |
| 466 | 20231109 | 125100 | 5825380630 | 13530 | 13530 | 13530 | 13530 | 20 |
| 467 | 20231109 | 125000 | 5825110030 | 13550 | 13540 | 13550 | 13540 | 332 |
| 468 | 20231109 | 124900 | 5820611590 | 13550 | 13540 | 13550 | 13530 | 142 |
| 469 | 20231109 | 124800 | 5818688420 | 13540 | 13540 | 13540 | 13540 | 122 |
| 470 | 20231109 | 124700 | 5817036540 | 13530 | 13530 | 13540 | 13530 | 535 |
| 471 | 20231109 | 124600 | 5809795410 | 13530 | 13540 | 13540 | 13530 | 32 |
| 472 | 20231109 | 124500 | 5809362310 | 13540 | 13540 | 13540 | 13540 | 11 |
| 473 | 20231109 | 124400 | 5809213370 | 13540 | 13540 | 13540 | 13540 | 20 |
| 474 | 20231109 | 124300 | 5808942570 | 13540 | 13540 | 13540 | 13540 | 236 |
| 475 | 20231109 | 124200 | 5805747130 | 13550 | 13500 | 13550 | 13500 | 579 |
| 476 | 20231109 | 124100 | 5797924170 | 13500 | 13540 | 13550 | 13500 | 5217 |
| 477 | 20231109 | 124000 | 5727457270 | 13540 | 13540 | 13540 | 13540 | 50 |
| 478 | 20231109 | 123900 | 5726780270 | 13540 | 13550 | 13550 | 13540 | 149 |
| 479 | 20231109 | 123800 | 5724762720 | 13560 | 13560 | 13560 | 13540 | 103 |
| 480 | 20231109 | 123700 | 5723368040 | 13540 | 13560 | 13560 | 13540 | 432 |
| 481 | 20231109 | 123600 | 5717518120 | 13560 | 13560 | 13560 | 13560 | 50 |
| 482 | 20231109 | 123500 | 5716840120 | 13560 | 13560 | 13560 | 13540 | 4 |
| 483 | 20231109 | 123400 | 5716785900 | 13560 | 13560 | 13560 | 13560 | 101 |
| 484 | 20231109 | 123300 | 5715416340 | 13560 | 13530 | 13560 | 13530 | 1108 |
| 485 | 20231109 | 123200 | 5700418770 | 13530 | 13530 | 13530 | 13530 | 7 |
| 486 | 20231109 | 123100 | 5700324060 | 13520 | 13530 | 13530 | 13510 | 464 |
| 487 | 20231109 | 123000 | 5694050220 | 13530 | 13520 | 13540 | 13520 | 644 |
| 488 | 20231109 | 122900 | 5685340740 | 13530 | 13540 | 13540 | 13530 | 117 |
| 489 | 20231109 | 122800 | 5683757160 | 13530 | 13540 | 13540 | 13530 | 40 |
| 490 | 20231109 | 122700 | 5683215830 | 13540 | 13540 | 13540 | 13530 | 86 |
| 491 | 20231109 | 122600 | 5682051440 | 13560 | 13560 | 13560 | 13560 | 0 |
| 492 | 20231109 | 122500 | 5682051440 | 13560 | 13540 | 13560 | 13540 | 32 |
| 493 | 20231109 | 122400 | 5681618120 | 13560 | 13560 | 13560 | 13560 | 464 |
| 494 | 20231109 | 122300 | 5675326280 | 13520 | 13560 | 13560 | 13520 | 526 |
| 495 | 20231109 | 122200 | 5668204430 | 13560 | 13530 | 13560 | 13520 | 797 |
| 496 | 20231109 | 122100 | 5657427250 | 13540 | 13560 | 13560 | 13540 | 113 |
| 497 | 20231109 | 122000 | 5655896970 | 13530 | 13560 | 13560 | 13530 | 137 |
| 498 | 20231109 | 121900 | 5654043330 | 13560 | 13550 | 13560 | 13550 | 464 |
| 499 | 20231109 | 121800 | 5647751520 | 13560 | 13560 | 13560 | 13520 | 181 |
| 500 | 20231109 | 121700 | 5645302250 | 13560 | 13560 | 13560 | 13560 | 0 |
| 501 | 20231109 | 121600 | 5645302250 | 13560 | 13550 | 13560 | 13550 | 20 |
| 502 | 20231109 | 121500 | 5645031190 | 13560 | 13560 | 13560 | 13560 | 10 |
| 503 | 20231109 | 121400 | 5644895590 | 13560 | 13540 | 13560 | 13540 | 7 |
| 504 | 20231109 | 121300 | 5644800750 | 13560 | 13560 | 13560 | 13550 | 47 |
| 505 | 20231109 | 121200 | 5644163510 | 13560 | 13510 | 13560 | 13510 | 581 |
| 506 | 20231109 | 121100 | 5636313620 | 13520 | 13540 | 13560 | 13520 | 1306 |
| 507 | 20231109 | 121000 | 5618641240 | 13550 | 13540 | 13550 | 13540 | 18 |
| 508 | 20231109 | 120900 | 5618397490 | 13560 | 13560 | 13560 | 13560 | 295 |
| 509 | 20231109 | 120800 | 5614397290 | 13560 | 13530 | 13560 | 13530 | 1193 |
| 510 | 20231109 | 120700 | 5598244420 | 13530 | 13530 | 13530 | 13530 | 326 |
| 511 | 20231109 | 120600 | 5593833640 | 13530 | 13540 | 13540 | 13530 | 553 |
| 512 | 20231109 | 120500 | 5586348240 | 13540 | 13550 | 13560 | 13540 | 825 |
| 513 | 20231109 | 120400 | 5575169190 | 13550 | 13540 | 13560 | 13540 | 320 |
| 514 | 20231109 | 120300 | 5570833280 | 13540 | 13570 | 13570 | 13540 | 1169 |
| 515 | 20231109 | 120200 | 5554988160 | 13560 | 13610 | 13610 | 13560 | 1273 |
| 516 | 20231109 | 120100 | 5537696630 | 13610 | 13600 | 13610 | 13590 | 1476 |
| 517 | 20231109 | 120000 | 5517634990 | 13590 | 13600 | 13600 | 13590 | 753 |
| 518 | 20231109 | 115900 | 5507398190 | 13600 | 13610 | 13610 | 13600 | 979 |
| 519 | 20231109 | 115800 | 5494082980 | 13610 | 13620 | 13620 | 13610 | 285 |
| 520 | 20231109 | 115700 | 5490204080 | 13620 | 13630 | 13630 | 13610 | 722 |
| 521 | 20231109 | 115600 | 5480366250 | 13640 | 13660 | 13660 | 13640 | 1379 |
| 522 | 20231109 | 115500 | 5461544080 | 13660 | 13660 | 13660 | 13660 | 53 |
| 523 | 20231109 | 115400 | 5460820100 | 13670 | 13660 | 13670 | 13650 | 109 |
| 524 | 20231109 | 115300 | 5459331200 | 13660 | 13660 | 13660 | 13660 | 4 |
| 525 | 20231109 | 115200 | 5459276560 | 13640 | 13640 | 13640 | 13640 | 170 |
| 526 | 20231109 | 115100 | 5456957760 | 13640 | 13640 | 13640 | 13640 | 796 |
| 527 | 20231109 | 115000 | 5446100320 | 13640 | 13640 | 13640 | 13640 | 80 |
| 528 | 20231109 | 114900 | 5445009120 | 13660 | 13660 | 13660 | 13660 | 367 |
| 529 | 20231109 | 114800 | 5439995900 | 13630 | 13650 | 13660 | 13630 | 598 |
| 530 | 20231109 | 114700 | 5431838910 | 13660 | 13650 | 13660 | 13640 | 210 |
| 531 | 20231109 | 114600 | 5428974360 | 13650 | 13680 | 13680 | 13650 | 1748 |
| 532 | 20231109 | 114500 | 5405100860 | 13690 | 13690 | 13690 | 13690 | 106 |
| 533 | 20231109 | 114400 | 5403649720 | 13690 | 13680 | 13690 | 13680 | 441 |
| 534 | 20231109 | 114300 | 5397616350 | 13680 | 13690 | 13690 | 13680 | 250 |
| 535 | 20231109 | 114200 | 5394195430 | 13690 | 13700 | 13700 | 13690 | 9 |
| 536 | 20231109 | 114100 | 5394072190 | 13730 | 13730 | 13730 | 13730 | 17 |
| 537 | 20231109 | 114000 | 5393838780 | 13730 | 13730 | 13730 | 13680 | 211 |
| 538 | 20231109 | 113900 | 5390946700 | 13720 | 13720 | 13720 | 13720 | 8 |
| 539 | 20231109 | 113800 | 5390836940 | 13720 | 13720 | 13720 | 13720 | 10 |
| 540 | 20231109 | 113700 | 5390699740 | 13730 | 13700 | 13730 | 13700 | 1005 |
| 541 | 20231109 | 113600 | 5376915850 | 13700 | 13700 | 13700 | 13700 | 119 |
| 542 | 20231109 | 113500 | 5375285550 | 13700 | 13700 | 13700 | 13700 | 1 |
| 543 | 20231109 | 113400 | 5375271850 | 13700 | 13710 | 13710 | 13700 | 7 |
| 544 | 20231109 | 113300 | 5375175930 | 13660 | 13660 | 13660 | 13660 | 468 |
| 545 | 20231109 | 113200 | 5368783050 | 13660 | 13690 | 13690 | 13660 | 661 |
| 546 | 20231109 | 113100 | 5359752110 | 13690 | 13690 | 13690 | 13690 | 173 |
| 547 | 20231109 | 113000 | 5357383740 | 13700 | 13730 | 13730 | 13700 | 153 |
| 548 | 20231109 | 112900 | 5355287010 | 13730 | 13700 | 13730 | 13700 | 249 |
| 549 | 20231109 | 112800 | 5351871640 | 13730 | 13720 | 13730 | 13720 | 26 |
| 550 | 20231109 | 112700 | 5351514900 | 13720 | 13680 | 13720 | 13680 | 1854 |
| 551 | 20231109 | 112600 | 5326119980 | 13680 | 13650 | 13680 | 13650 | 433 |
| 552 | 20231109 | 112500 | 5320209090 | 13650 | 13660 | 13660 | 13650 | 139 |
| 553 | 20231109 | 112400 | 5318311350 | 13660 | 13680 | 13680 | 13660 | 4 |
| 554 | 20231109 | 112300 | 5318256670 | 13680 | 13660 | 13690 | 13660 | 517 |
| 555 | 20231109 | 112200 | 5311184010 | 13660 | 13660 | 13660 | 13660 | 399 |
| 556 | 20231109 | 112100 | 5305733670 | 13670 | 13660 | 13670 | 13660 | 1002 |
| 557 | 20231109 | 112000 | 5292041000 | 13660 | 13660 | 13660 | 13650 | 123 |
| 558 | 20231109 | 111900 | 5290360850 | 13660 | 13650 | 13660 | 13650 | 608 |
| 559 | 20231109 | 111800 | 5282060630 | 13650 | 13650 | 13650 | 13650 | 60 |
| 560 | 20231109 | 111700 | 5281241630 | 13660 | 13650 | 13660 | 13650 | 899 |
| 561 | 20231109 | 111600 | 5268967060 | 13650 | 13650 | 13650 | 13650 | 239 |
| 562 | 20231109 | 111500 | 5265704710 | 13650 | 13650 | 13650 | 13650 | 1 |
| 563 | 20231109 | 111400 | 5265691060 | 13650 | 13650 | 13660 | 13650 | 229 |
| 564 | 20231109 | 111300 | 5262565190 | 13650 | 13660 | 13660 | 13650 | 61 |
| 565 | 20231109 | 111200 | 5261732530 | 13660 | 13660 | 13660 | 13660 | 7 |
| 566 | 20231109 | 111100 | 5261636910 | 13650 | 13670 | 13670 | 13650 | 484 |
| 567 | 20231109 | 111000 | 5255024910 | 13660 | 13660 | 13680 | 13660 | 223 |
| 568 | 20231109 | 110900 | 5251978620 | 13670 | 13670 | 13680 | 13670 | 501 |
| 569 | 20231109 | 110800 | 5245126080 | 13670 | 13670 | 13680 | 13670 | 182 |
| 570 | 20231109 | 110700 | 5242638130 | 13670 | 13680 | 13680 | 13670 | 99 |
| 571 | 20231109 | 110600 | 5241284490 | 13680 | 13670 | 13680 | 13670 | 26 |
| 572 | 20231109 | 110500 | 5240928850 | 13680 | 13680 | 13680 | 13670 | 574 |
| 573 | 20231109 | 110400 | 5233079350 | 13680 | 13690 | 13690 | 13680 | 198 |
| 574 | 20231109 | 110300 | 5230369540 | 13690 | 13690 | 13690 | 13690 | 126 |
| 575 | 20231109 | 110200 | 5228644600 | 13680 | 13680 | 13680 | 13680 | 160 |
| 576 | 20231109 | 110100 | 5226455800 | 13700 | 13700 | 13700 | 13680 | 406 |
| 577 | 20231109 | 110000 | 5220901200 | 13700 | 13710 | 13710 | 13690 | 554 |
| 578 | 20231109 | 105900 | 5213313870 | 13760 | 13760 | 13760 | 13760 | 7 |
| 579 | 20231109 | 105800 | 5213217550 | 13760 | 13710 | 13760 | 13700 | 618 |
| 580 | 20231109 | 105700 | 5204746190 | 13700 | 13700 | 13710 | 13700 | 858 |
| 581 | 20231109 | 105600 | 5192990590 | 13710 | 13720 | 13750 | 13700 | 450 |
| 582 | 20231109 | 105500 | 5186818960 | 13720 | 13730 | 13770 | 13720 | 964 |
| 583 | 20231109 | 105400 | 5173580150 | 13730 | 13770 | 13770 | 13730 | 946 |
| 584 | 20231109 | 105300 | 5160563030 | 13770 | 13770 | 13770 | 13760 | 1624 |
| 585 | 20231109 | 105200 | 5138214770 | 13770 | 13760 | 13770 | 13760 | 924 |
| 586 | 20231109 | 105100 | 5125493320 | 13760 | 13760 | 13760 | 13730 | 3230 |
| 587 | 20231109 | 105000 | 5081092520 | 13760 | 13760 | 13760 | 13750 | 387 |
| 588 | 20231109 | 104900 | 5075767420 | 13760 | 13760 | 13770 | 13760 | 587 |
| 589 | 20231109 | 104800 | 5067688330 | 13760 | 13760 | 13770 | 13750 | 1134 |
| 590 | 20231109 | 104700 | 5052089950 | 13760 | 13750 | 13770 | 13750 | 1226 |
| 591 | 20231109 | 104600 | 5035229280 | 13740 | 13720 | 13740 | 13720 | 975 |
| 592 | 20231109 | 104500 | 5021843740 | 13720 | 13710 | 13720 | 13700 | 597 |
| 593 | 20231109 | 104400 | 5013659370 | 13720 | 13700 | 13720 | 13690 | 2444 |
| 594 | 20231109 | 104300 | 4980136470 | 13690 | 13680 | 13690 | 13680 | 124 |
| 595 | 20231109 | 104200 | 4978439240 | 13680 | 13670 | 13680 | 13670 | 536 |
| 596 | 20231109 | 104100 | 4971107520 | 13680 | 13660 | 13690 | 13660 | 412 |
| 597 | 20231109 | 104000 | 4965473420 | 13650 | 13650 | 13650 | 13650 | 275 |
| 598 | 20231109 | 103900 | 4961719670 | 13650 | 13650 | 13670 | 13630 | 439 |
| 599 | 20231109 | 103800 | 4955727360 | 13650 | 13650 | 13650 | 13630 | 382 |
| 600 | 20231109 | 103700 | 4950513160 | 13630 | 13640 | 13640 | 13630 | 2505 |
| 601 | 20231109 | 103600 | 4916367600 | 13650 | 13630 | 13650 | 13620 | 488 |
| 602 | 20231109 | 103500 | 4909716100 | 13630 | 13640 | 13660 | 13600 | 1787 |
| 603 | 20231109 | 103400 | 4885390800 | 13640 | 13630 | 13640 | 13610 | 791 |
| 604 | 20231109 | 103300 | 4874617280 | 13620 | 13620 | 13630 | 13620 | 132 |
| 605 | 20231109 | 103200 | 4872819060 | 13630 | 13620 | 13630 | 13620 | 135 |
| 606 | 20231109 | 103100 | 4870980050 | 13630 | 13660 | 13660 | 13620 | 1257 |
| 607 | 20231109 | 103000 | 4853824180 | 13660 | 13680 | 13680 | 13660 | 563 |
| 608 | 20231109 | 102900 | 4846127160 | 13680 | 13690 | 13690 | 13680 | 195 |
| 609 | 20231109 | 102800 | 4843458340 | 13690 | 13690 | 13690 | 13680 | 468 |
| 610 | 20231109 | 102700 | 4837053260 | 13690 | 13690 | 13700 | 13670 | 537 |
| 611 | 20231109 | 102600 | 4829701710 | 13690 | 13700 | 13700 | 13670 | 128 |
| 612 | 20231109 | 102500 | 4827951070 | 13710 | 13660 | 13730 | 13660 | 1448 |
| 613 | 20231109 | 102400 | 4808136700 | 13650 | 13670 | 13670 | 13650 | 596 |
| 614 | 20231109 | 102300 | 4799999890 | 13680 | 13670 | 13680 | 13660 | 1354 |
| 615 | 20231109 | 102200 | 4781495220 | 13670 | 13660 | 13670 | 13660 | 32 |
| 616 | 20231109 | 102100 | 4781058070 | 13660 | 13670 | 13680 | 13660 | 281 |
| 617 | 20231109 | 102000 | 4777216970 | 13680 | 13690 | 13690 | 13650 | 353 |
| 618 | 20231109 | 101900 | 4772390510 | 13690 | 13660 | 13690 | 13660 | 239 |
| 619 | 20231109 | 101800 | 4769121440 | 13680 | 13660 | 13680 | 13660 | 482 |
| 620 | 20231109 | 101700 | 4762534010 | 13660 | 13660 | 13660 | 13650 | 1009 |
| 621 | 20231109 | 101600 | 4748751470 | 13660 | 13660 | 13660 | 13650 | 82 |
| 622 | 20231109 | 101500 | 4747631590 | 13650 | 13630 | 13650 | 13630 | 365 |
| 623 | 20231109 | 101400 | 4742651900 | 13630 | 13640 | 13650 | 13630 | 133 |
| 624 | 20231109 | 101300 | 4740837970 | 13650 | 13670 | 13670 | 13650 | 145 |
| 625 | 20231109 | 101200 | 4738857100 | 13670 | 13650 | 13670 | 13650 | 31 |
| 626 | 20231109 | 101100 | 4738433900 | 13670 | 13620 | 13670 | 13620 | 890 |
| 627 | 20231109 | 101000 | 4726296240 | 13620 | 13640 | 13650 | 13620 | 268 |
| 628 | 20231109 | 100900 | 4722643930 | 13650 | 13640 | 13650 | 13640 | 127 |
| 629 | 20231109 | 100800 | 4720910660 | 13640 | 13630 | 13670 | 13610 | 2703 |
| 630 | 20231109 | 100700 | 4684019360 | 13620 | 13620 | 13720 | 13620 | 832 |
| 631 | 20231109 | 100600 | 4672642260 | 13620 | 13580 | 13620 | 13570 | 2407 |
| 632 | 20231109 | 100500 | 4639933360 | 13580 | 13540 | 13580 | 13540 | 874 |
| 633 | 20231109 | 100400 | 4628073960 | 13550 | 13560 | 13560 | 13550 | 120 |
| 634 | 20231109 | 100300 | 4626446920 | 13560 | 13540 | 13570 | 13540 | 960 |
| 635 | 20231109 | 100200 | 4613439210 | 13540 | 13530 | 13540 | 13530 | 818 |
| 636 | 20231109 | 100100 | 4602366110 | 13530 | 13530 | 13540 | 13530 | 516 |
| 637 | 20231109 | 100000 | 4595384150 | 13530 | 13460 | 13530 | 13460 | 3508 |
| 638 | 20231109 | 095900 | 4548147210 | 13460 | 13480 | 13500 | 13450 | 4960 |
| 639 | 20231109 | 095800 | 4481347960 | 13480 | 13520 | 13530 | 13480 | 1652 |
| 640 | 20231109 | 095700 | 4459053810 | 13510 | 13540 | 13540 | 13500 | 400 |
| 641 | 20231109 | 095600 | 4453647790 | 13520 | 13490 | 13540 | 13480 | 835 |
| 642 | 20231109 | 095500 | 4442368300 | 13520 | 13540 | 13540 | 13480 | 1357 |
| 643 | 20231109 | 095400 | 4424052850 | 13550 | 13540 | 13550 | 13500 | 1117 |
| 644 | 20231109 | 095300 | 4408954830 | 13500 | 13530 | 13550 | 13500 | 7698 |
| 645 | 20231109 | 095200 | 4304917930 | 13530 | 13580 | 13580 | 13530 | 1478 |
| 646 | 20231109 | 095100 | 4284895570 | 13580 | 13620 | 13620 | 13570 | 2844 |
| 647 | 20231109 | 095000 | 4246235980 | 13620 | 13630 | 13630 | 13620 | 295 |
| 648 | 20231109 | 094900 | 4242216960 | 13630 | 13640 | 13640 | 13630 | 601 |
| 649 | 20231109 | 094800 | 4234020850 | 13640 | 13630 | 13640 | 13630 | 214 |
| 650 | 20231109 | 094700 | 4231102270 | 13630 | 13610 | 13630 | 13590 | 2176 |
| 651 | 20231109 | 094600 | 4201484540 | 13600 | 13590 | 13610 | 13580 | 501 |
| 652 | 20231109 | 094500 | 4194672130 | 13590 | 13590 | 13590 | 13510 | 3881 |
| 653 | 20231109 | 094400 | 4142169640 | 13620 | 13620 | 13620 | 13570 | 680 |
| 654 | 20231109 | 094300 | 4132922530 | 13620 | 13550 | 13630 | 13530 | 1408 |
| 655 | 20231109 | 094200 | 4113803030 | 13520 | 13550 | 13550 | 13500 | 7798 |
| 656 | 20231109 | 094100 | 4008476780 | 13540 | 13640 | 13640 | 13540 | 13491 |
| 657 | 20231109 | 094000 | 3825250390 | 13640 | 13660 | 13670 | 13640 | 2217 |
| 658 | 20231109 | 093900 | 3794993580 | 13660 | 13640 | 13660 | 13640 | 525 |
| 659 | 20231109 | 093800 | 3787828470 | 13640 | 13650 | 13680 | 13630 | 850 |
| 660 | 20231109 | 093700 | 3776234230 | 13650 | 13620 | 13700 | 13610 | 2440 |
| 661 | 20231109 | 093600 | 3742976600 | 13610 | 13670 | 13680 | 13610 | 9644 |
| 662 | 20231109 | 093500 | 3611379830 | 13680 | 13690 | 13700 | 13680 | 1531 |
| 663 | 20231109 | 093400 | 3590429610 | 13680 | 13700 | 13700 | 13680 | 1247 |
| 664 | 20231109 | 093300 | 3573358010 | 13720 | 13770 | 13770 | 13690 | 7665 |
| 665 | 20231109 | 093200 | 3468259540 | 13760 | 13770 | 13770 | 13750 | 1642 |
| 666 | 20231109 | 093100 | 3445652940 | 13770 | 13740 | 13770 | 13740 | 236 |
| 667 | 20231109 | 093000 | 3442405030 | 13740 | 13800 | 13800 | 13740 | 877 |
| 668 | 20231109 | 092900 | 3430335230 | 13790 | 13790 | 13810 | 13750 | 1136 |
| 669 | 20231109 | 092800 | 3414692700 | 13790 | 13790 | 13790 | 13760 | 354 |
| 670 | 20231109 | 092700 | 3409819000 | 13790 | 13780 | 13790 | 13770 | 385 |
| 671 | 20231109 | 092600 | 3404515530 | 13790 | 13840 | 13840 | 13790 | 6316 |
| 672 | 20231109 | 092500 | 3317340810 | 13840 | 13800 | 13850 | 13800 | 581 |
| 673 | 20231109 | 092400 | 3309311820 | 13760 | 13710 | 13780 | 13700 | 1663 |
| 674 | 20231109 | 092300 | 3286493960 | 13740 | 13740 | 13740 | 13700 | 838 |
| 675 | 20231109 | 092200 | 3274994940 | 13740 | 13670 | 13750 | 13660 | 2982 |
| 676 | 20231109 | 092100 | 3234159130 | 13660 | 13760 | 13760 | 13660 | 16574 |
| 677 | 20231109 | 092000 | 3007255990 | 13770 | 13840 | 13860 | 13750 | 5348 |
| 678 | 20231109 | 091900 | 2933488330 | 13840 | 13850 | 13860 | 13830 | 3106 |
| 679 | 20231109 | 091800 | 2890505270 | 13850 | 13880 | 13950 | 13850 | 1522 |
| 680 | 20231109 | 091700 | 2869358900 | 13900 | 13890 | 13980 | 13870 | 2593 |
| 681 | 20231109 | 091600 | 2833229040 | 13880 | 13800 | 13880 | 13780 | 1599 |
| 682 | 20231109 | 091500 | 2811121300 | 13800 | 13780 | 13820 | 13720 | 4247 |
| 683 | 20231109 | 091400 | 2752651620 | 13780 | 13700 | 13800 | 13680 | 12389 |
| 684 | 20231109 | 091300 | 2582793570 | 13680 | 13800 | 13800 | 13680 | 10286 |
| 685 | 20231109 | 091200 | 2441632220 | 13800 | 13850 | 13990 | 13770 | 6380 |
| 686 | 20231109 | 091100 | 2353202590 | 13840 | 13820 | 13840 | 13700 | 19606 |
| 687 | 20231109 | 091000 | 2083329790 | 13810 | 14090 | 14100 | 13810 | 14915 |
| 688 | 20231109 | 090900 | 1874575400 | 14090 | 14100 | 14140 | 14090 | 3648 |
| 689 | 20231109 | 090800 | 1823126890 | 14090 | 14110 | 14150 | 14080 | 4560 |
| 690 | 20231109 | 090700 | 1758831380 | 14110 | 14240 | 14250 | 14110 | 6918 |
| 691 | 20231109 | 090600 | 1660586900 | 14250 | 14330 | 14340 | 14230 | 5971 |
| 692 | 20231109 | 090500 | 1575369870 | 14250 | 14410 | 14450 | 14250 | 11384 |
| 693 | 20231109 | 090400 | 1411974140 | 14410 | 14430 | 14490 | 14380 | 15697 |
| 694 | 20231109 | 090300 | 1185578340 | 14420 | 14190 | 14470 | 14190 | 27647 |
| 695 | 20231109 | 090200 | 789701760 | 14200 | 14220 | 14260 | 14190 | 10392 |
| 696 | 20231109 | 090100 | 642010760 | 14230 | 14260 | 14300 | 14180 | 18711 |
| 697 | 20231109 | 090000 | 375691500 | 14260 | 14030 | 14260 | 14030 | 26418 |