36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 211300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 3 | 20231113 | 211200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20231113 | 211100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20231113 | 211000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20231113 | 210900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20231113 | 210800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20231113 | 210700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20231113 | 210600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20231113 | 210500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20231113 | 210400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20231113 | 210300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20231113 | 210200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20231113 | 210100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20231113 | 210000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20231113 | 205900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20231113 | 205800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20231113 | 205700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20231113 | 205600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20231113 | 205500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20231113 | 205400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20231113 | 205300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20231113 | 205200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20231113 | 205100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20231113 | 205000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20231113 | 204900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20231113 | 204800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20231113 | 204700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20231113 | 204600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20231113 | 204500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20231113 | 204400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20231113 | 204300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 33 | 20231113 | 204200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20231113 | 204100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20231113 | 204000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20231113 | 203900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20231113 | 203800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20231113 | 203700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20231113 | 203600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20231113 | 203500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20231113 | 203400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20231113 | 203300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20231113 | 203200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20231113 | 203100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20231113 | 203000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20231113 | 202900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20231113 | 202800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20231113 | 202700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20231113 | 202600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20231113 | 202500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20231113 | 202400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20231113 | 202300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20231113 | 202200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20231113 | 202100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20231113 | 202000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20231113 | 201900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20231113 | 201800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20231113 | 201700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20231113 | 201600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20231113 | 201500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20231113 | 201400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20231113 | 201300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 63 | 20231113 | 201200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20231113 | 201100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20231113 | 201000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20231113 | 200900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20231113 | 200800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20231113 | 200700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20231113 | 200600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20231113 | 200500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20231113 | 200400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20231113 | 200300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20231113 | 200200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20231113 | 200100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20231113 | 200000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20231113 | 195900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20231113 | 195800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20231113 | 195700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20231113 | 195600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20231113 | 195500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20231113 | 195400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20231113 | 195300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20231113 | 195200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20231113 | 195100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20231113 | 195000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20231113 | 194900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20231113 | 194800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20231113 | 194700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20231113 | 194600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20231113 | 194500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20231113 | 194400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20231113 | 194300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 93 | 20231113 | 194200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20231113 | 194100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20231113 | 194000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20231113 | 193900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20231113 | 193800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20231113 | 193700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20231113 | 193600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20231113 | 193500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20231113 | 193400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20231113 | 193300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20231113 | 193200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20231113 | 193100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20231113 | 193000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20231113 | 192900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20231113 | 192800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20231113 | 192700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20231113 | 192600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20231113 | 192500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20231113 | 192400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20231113 | 192300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20231113 | 192200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20231113 | 192100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20231113 | 192000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20231113 | 191900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20231113 | 191800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20231113 | 191700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20231113 | 191600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20231113 | 191500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20231113 | 191400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20231113 | 191300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 123 | 20231113 | 191200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20231113 | 191100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20231113 | 191000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20231113 | 190900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20231113 | 190800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20231113 | 190700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20231113 | 190600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20231113 | 190500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20231113 | 190400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20231113 | 190300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20231113 | 190200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20231113 | 190100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20231113 | 190000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20231113 | 185900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20231113 | 185800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20231113 | 185700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20231113 | 185600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20231113 | 185500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20231113 | 185400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20231113 | 185300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20231113 | 185200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20231113 | 185100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20231113 | 185000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20231113 | 184900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20231113 | 184800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20231113 | 184700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20231113 | 184600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20231113 | 184500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20231113 | 184400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20231113 | 184300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 153 | 20231113 | 184200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20231113 | 184100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20231113 | 184000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20231113 | 183900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20231113 | 183800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20231113 | 183700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20231113 | 183600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20231113 | 183500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20231113 | 183400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20231113 | 183300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20231113 | 183200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20231113 | 183100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20231113 | 183000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20231113 | 182900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20231113 | 182800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20231113 | 182700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20231113 | 182600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20231113 | 182500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20231113 | 182400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20231113 | 182300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20231113 | 182200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20231113 | 182100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20231113 | 182000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20231113 | 181900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20231113 | 181800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20231113 | 181700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20231113 | 181600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20231113 | 181500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20231113 | 181400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20231113 | 181300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 183 | 20231113 | 181200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20231113 | 181100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20231113 | 181000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20231113 | 180900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 187 | 20231113 | 180800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 188 | 20231113 | 180700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 189 | 20231113 | 180600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 190 | 20231113 | 180500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 191 | 20231113 | 180400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20231113 | 180300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 193 | 20231113 | 180200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 194 | 20231113 | 180100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 195 | 20231113 | 180000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 196 | 20231113 | 175900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 197 | 20231113 | 175800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 198 | 20231113 | 175700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 199 | 20231113 | 175600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 200 | 20231113 | 175500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 201 | 20231113 | 175400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 202 | 20231113 | 175300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 203 | 20231113 | 175200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 204 | 20231113 | 175100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 205 | 20231113 | 175000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 206 | 20231113 | 174900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20231113 | 174800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 208 | 20231113 | 174700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 209 | 20231113 | 174600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 210 | 20231113 | 174500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 211 | 20231113 | 174400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 212 | 20231113 | 174300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 213 | 20231113 | 174200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 214 | 20231113 | 174100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 215 | 20231113 | 174000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 216 | 20231113 | 173900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 217 | 20231113 | 173800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 218 | 20231113 | 173700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 219 | 20231113 | 173600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 220 | 20231113 | 173500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 221 | 20231113 | 173400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 222 | 20231113 | 173300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 223 | 20231113 | 173200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 224 | 20231113 | 173100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 225 | 20231113 | 173000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 226 | 20231113 | 172900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 227 | 20231113 | 172800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 228 | 20231113 | 172700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 229 | 20231113 | 172600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 230 | 20231113 | 172500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 231 | 20231113 | 172400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 232 | 20231113 | 172300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 233 | 20231113 | 172200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 234 | 20231113 | 172100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 235 | 20231113 | 172000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 236 | 20231113 | 171900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 237 | 20231113 | 171800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 238 | 20231113 | 171700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 239 | 20231113 | 171600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 240 | 20231113 | 171500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 241 | 20231113 | 171400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 242 | 20231113 | 171300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 243 | 20231113 | 171200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 244 | 20231113 | 171100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 245 | 20231113 | 171000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 246 | 20231113 | 170900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 247 | 20231113 | 170800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 248 | 20231113 | 170700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 249 | 20231113 | 170600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 250 | 20231113 | 170500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 251 | 20231113 | 170400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 252 | 20231113 | 170300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 253 | 20231113 | 170200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 254 | 20231113 | 170100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 255 | 20231113 | 170000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 256 | 20231113 | 165900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 257 | 20231113 | 165800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 258 | 20231113 | 165700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 259 | 20231113 | 165600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 260 | 20231113 | 165500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 261 | 20231113 | 165400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 262 | 20231113 | 165300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 263 | 20231113 | 165200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 264 | 20231113 | 165100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 265 | 20231113 | 165000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 266 | 20231113 | 164900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 267 | 20231113 | 164800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 268 | 20231113 | 164700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 269 | 20231113 | 164600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 270 | 20231113 | 164500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 271 | 20231113 | 164400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 272 | 20231113 | 164300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 273 | 20231113 | 164200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 274 | 20231113 | 164100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 275 | 20231113 | 164000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 276 | 20231113 | 163900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 277 | 20231113 | 163800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 278 | 20231113 | 163700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 279 | 20231113 | 163600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 280 | 20231113 | 163500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 281 | 20231113 | 163400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 282 | 20231113 | 163300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 283 | 20231113 | 163200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 284 | 20231113 | 163100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 285 | 20231113 | 163000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 286 | 20231113 | 162900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 287 | 20231113 | 162800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 288 | 20231113 | 162700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 289 | 20231113 | 162600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 290 | 20231113 | 162500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 291 | 20231113 | 162400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 292 | 20231113 | 162300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 293 | 20231113 | 162200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 294 | 20231113 | 162100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 295 | 20231113 | 162000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 296 | 20231113 | 161900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 297 | 20231113 | 161800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 298 | 20231113 | 161700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 299 | 20231113 | 161600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 300 | 20231113 | 161500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 301 | 20231113 | 161400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 302 | 20231113 | 161300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 303 | 20231113 | 161200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 304 | 20231113 | 161100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 305 | 20231113 | 161000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 306 | 20231113 | 160900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 307 | 20231113 | 160800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 308 | 20231113 | 160700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 309 | 20231113 | 160600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 310 | 20231113 | 160500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 311 | 20231113 | 160400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 312 | 20231113 | 160300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 313 | 20231113 | 160200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 314 | 20231113 | 160100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 315 | 20231113 | 160000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 316 | 20231113 | 155900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 317 | 20231113 | 155800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 318 | 20231113 | 155700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 319 | 20231113 | 155600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 320 | 20231113 | 155500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 321 | 20231113 | 155400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 322 | 20231113 | 155300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 323 | 20231113 | 155200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 324 | 20231113 | 155100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 325 | 20231113 | 155000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 326 | 20231113 | 154900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 327 | 20231113 | 154800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 328 | 20231113 | 154700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 329 | 20231113 | 154600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 330 | 20231113 | 154500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 331 | 20231113 | 154400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 332 | 20231113 | 154300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 333 | 20231113 | 154200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 334 | 20231113 | 154100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 335 | 20231113 | 154000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 336 | 20231113 | 153900 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 337 | 20231113 | 153800 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 338 | 20231113 | 153700 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 339 | 20231113 | 153600 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 340 | 20231113 | 153500 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 341 | 20231113 | 153400 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 342 | 20231113 | 153300 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 343 | 20231113 | 153200 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 344 | 20231113 | 153100 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 0 |
| 345 | 20231113 | 153000 | 2780843210 | 6830 | 6830 | 6830 | 6830 | 10460 |
| 346 | 20231113 | 152900 | 2709401410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 347 | 20231113 | 152800 | 2709401410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 348 | 20231113 | 152700 | 2709401410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 349 | 20231113 | 152600 | 2709401410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 350 | 20231113 | 152500 | 2709401410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 351 | 20231113 | 152400 | 2709401410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 352 | 20231113 | 152300 | 2709401410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 353 | 20231113 | 152200 | 2709401410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 354 | 20231113 | 152100 | 2709401410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 355 | 20231113 | 152000 | 2709401410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 356 | 20231113 | 151900 | 2709401410 | 6870 | 6860 | 6870 | 6830 | 3414 |
| 357 | 20231113 | 151800 | 2686050770 | 6860 | 6840 | 6860 | 6830 | 2503 |
| 358 | 20231113 | 151700 | 2668939740 | 6860 | 6830 | 6860 | 6830 | 1853 |
| 359 | 20231113 | 151600 | 2656273720 | 6830 | 6850 | 6850 | 6830 | 2105 |
| 360 | 20231113 | 151500 | 2641865730 | 6850 | 6850 | 6860 | 6840 | 2742 |
| 361 | 20231113 | 151400 | 2623097010 | 6850 | 6860 | 6870 | 6840 | 1387 |
| 362 | 20231113 | 151300 | 2613596680 | 6860 | 6850 | 6860 | 6850 | 353 |
| 363 | 20231113 | 151200 | 2611178580 | 6860 | 6870 | 6870 | 6850 | 72 |
| 364 | 20231113 | 151100 | 2610684980 | 6870 | 6870 | 6870 | 6850 | 4443 |
| 365 | 20231113 | 151000 | 2580208280 | 6870 | 6870 | 6870 | 6860 | 172 |
| 366 | 20231113 | 150900 | 2579027080 | 6870 | 6880 | 6880 | 6870 | 1186 |
| 367 | 20231113 | 150800 | 2570878260 | 6880 | 6870 | 6880 | 6870 | 158 |
| 368 | 20231113 | 150700 | 2569792720 | 6880 | 6890 | 6890 | 6870 | 552 |
| 369 | 20231113 | 150600 | 2565998160 | 6880 | 6890 | 6890 | 6880 | 579 |
| 370 | 20231113 | 150500 | 2562013080 | 6890 | 6880 | 6890 | 6880 | 575 |
| 371 | 20231113 | 150400 | 2558056840 | 6880 | 6860 | 6880 | 6860 | 346 |
| 372 | 20231113 | 150300 | 2555681640 | 6860 | 6870 | 6870 | 6860 | 907 |
| 373 | 20231113 | 150200 | 2549456320 | 6870 | 6880 | 6880 | 6870 | 139 |
| 374 | 20231113 | 150100 | 2548500550 | 6880 | 6890 | 6890 | 6880 | 268 |
| 375 | 20231113 | 150000 | 2546656360 | 6900 | 6900 | 6900 | 6900 | 3023 |
| 376 | 20231113 | 145900 | 2525797660 | 6900 | 6900 | 6900 | 6900 | 4980 |
| 377 | 20231113 | 145800 | 2491435660 | 6910 | 6920 | 6920 | 6900 | 547 |
| 378 | 20231113 | 145700 | 2487658320 | 6920 | 6920 | 6920 | 6900 | 632 |
| 379 | 20231113 | 145600 | 2483294140 | 6930 | 6910 | 6930 | 6900 | 799 |
| 380 | 20231113 | 145500 | 2477768350 | 6920 | 6910 | 6920 | 6900 | 520 |
| 381 | 20231113 | 145400 | 2474178050 | 6900 | 6920 | 6920 | 6900 | 1310 |
| 382 | 20231113 | 145300 | 2465135050 | 6920 | 6870 | 6930 | 6870 | 363 |
| 383 | 20231113 | 145200 | 2462632170 | 6900 | 6870 | 6900 | 6870 | 142 |
| 384 | 20231113 | 145100 | 2461653730 | 6890 | 6870 | 6890 | 6870 | 151 |
| 385 | 20231113 | 145000 | 2460614360 | 6870 | 6890 | 6920 | 6870 | 5005 |
| 386 | 20231113 | 144900 | 2426083720 | 6850 | 6900 | 6900 | 6850 | 3942 |
| 387 | 20231113 | 144800 | 2399052290 | 6900 | 6900 | 6930 | 6890 | 466 |
| 388 | 20231113 | 144700 | 2395834330 | 6900 | 6980 | 6980 | 6900 | 69 |
| 389 | 20231113 | 144600 | 2395356760 | 6930 | 6920 | 7020 | 6920 | 3519 |
| 390 | 20231113 | 144500 | 2370827390 | 6920 | 6860 | 6920 | 6850 | 482 |
| 391 | 20231113 | 144400 | 2367522710 | 6860 | 6890 | 6890 | 6850 | 1792 |
| 392 | 20231113 | 144300 | 2355201640 | 6900 | 6990 | 7000 | 6900 | 177 |
| 393 | 20231113 | 144200 | 2353977600 | 6900 | 6890 | 7000 | 6880 | 2655 |
| 394 | 20231113 | 144100 | 2335539610 | 6930 | 6980 | 6980 | 6900 | 1227 |
| 395 | 20231113 | 144000 | 2327044040 | 7040 | 6870 | 7040 | 6850 | 6930 |
| 396 | 20231113 | 143900 | 2278972810 | 6850 | 6850 | 6880 | 6850 | 630 |
| 397 | 20231113 | 143800 | 2274654310 | 6850 | 6880 | 6880 | 6850 | 100 |
| 398 | 20231113 | 143700 | 2273968910 | 6880 | 6880 | 6880 | 6880 | 829 |
| 399 | 20231113 | 143600 | 2268265390 | 6890 | 6890 | 6890 | 6890 | 20 |
| 400 | 20231113 | 143500 | 2268127590 | 6900 | 6820 | 6910 | 6820 | 3500 |
| 401 | 20231113 | 143400 | 2244134680 | 6810 | 6820 | 6820 | 6810 | 244 |
| 402 | 20231113 | 143300 | 2242472040 | 6820 | 6820 | 6820 | 6810 | 494 |
| 403 | 20231113 | 143200 | 2239107870 | 6830 | 6800 | 6830 | 6800 | 1722 |
| 404 | 20231113 | 143100 | 2227380570 | 6810 | 6820 | 6820 | 6800 | 3066 |
| 405 | 20231113 | 143000 | 2206496670 | 6820 | 6820 | 6830 | 6820 | 234 |
| 406 | 20231113 | 142900 | 2204899510 | 6820 | 6830 | 6830 | 6820 | 658 |
| 407 | 20231113 | 142800 | 2200411900 | 6830 | 6830 | 6830 | 6830 | 513 |
| 408 | 20231113 | 142700 | 2196908110 | 6820 | 6830 | 6830 | 6820 | 346 |
| 409 | 20231113 | 142600 | 2194546370 | 6830 | 6830 | 6830 | 6810 | 552 |
| 410 | 20231113 | 142500 | 2190779710 | 6840 | 6840 | 6840 | 6840 | 110 |
| 411 | 20231113 | 142400 | 2190027310 | 6820 | 6840 | 6840 | 6810 | 152 |
| 412 | 20231113 | 142300 | 2188990520 | 6840 | 6820 | 6840 | 6810 | 466 |
| 413 | 20231113 | 142200 | 2185808790 | 6840 | 6830 | 6840 | 6820 | 16 |
| 414 | 20231113 | 142100 | 2185699470 | 6840 | 6830 | 6840 | 6830 | 289 |
| 415 | 20231113 | 142000 | 2183724600 | 6840 | 6840 | 6840 | 6840 | 30 |
| 416 | 20231113 | 141900 | 2183519400 | 6840 | 6840 | 6840 | 6840 | 100 |
| 417 | 20231113 | 141800 | 2182835400 | 6830 | 6830 | 6830 | 6830 | 412 |
| 418 | 20231113 | 141700 | 2180021440 | 6830 | 6820 | 6830 | 6820 | 458 |
| 419 | 20231113 | 141600 | 2176895850 | 6830 | 6830 | 6830 | 6810 | 1152 |
| 420 | 20231113 | 141500 | 2169038210 | 6830 | 6820 | 6830 | 6820 | 803 |
| 421 | 20231113 | 141400 | 2163560490 | 6800 | 6810 | 6810 | 6800 | 1309 |
| 422 | 20231113 | 141300 | 2154652100 | 6810 | 6810 | 6810 | 6810 | 519 |
| 423 | 20231113 | 141200 | 2151117710 | 6820 | 6810 | 6820 | 6810 | 227 |
| 424 | 20231113 | 141100 | 2149570140 | 6820 | 6820 | 6820 | 6820 | 210 |
| 425 | 20231113 | 141000 | 2148137940 | 6810 | 6810 | 6810 | 6810 | 462 |
| 426 | 20231113 | 140900 | 2144991720 | 6820 | 6830 | 6830 | 6800 | 584 |
| 427 | 20231113 | 140800 | 2141012190 | 6820 | 6830 | 6830 | 6810 | 2877 |
| 428 | 20231113 | 140700 | 2121411320 | 6830 | 6830 | 6830 | 6820 | 312 |
| 429 | 20231113 | 140600 | 2119281980 | 6830 | 6830 | 6830 | 6820 | 759 |
| 430 | 20231113 | 140500 | 2114101940 | 6850 | 6850 | 6850 | 6840 | 156 |
| 431 | 20231113 | 140400 | 2113033880 | 6840 | 6840 | 6840 | 6840 | 181 |
| 432 | 20231113 | 140300 | 2111795840 | 6850 | 6850 | 6850 | 6850 | 110 |
| 433 | 20231113 | 140200 | 2111042340 | 6850 | 6850 | 6850 | 6850 | 996 |
| 434 | 20231113 | 140100 | 2104219740 | 6850 | 6850 | 6850 | 6850 | 160 |
| 435 | 20231113 | 140000 | 2103123740 | 6850 | 6840 | 6850 | 6840 | 744 |
| 436 | 20231113 | 135900 | 2098033480 | 6850 | 6850 | 6860 | 6850 | 295 |
| 437 | 20231113 | 135800 | 2096012710 | 6850 | 6850 | 6850 | 6850 | 5 |
| 438 | 20231113 | 135700 | 2095978460 | 6840 | 6860 | 6860 | 6830 | 199 |
| 439 | 20231113 | 135600 | 2094616500 | 6860 | 6860 | 6860 | 6820 | 2724 |
| 440 | 20231113 | 135500 | 2075979940 | 6860 | 6860 | 6870 | 6860 | 107 |
| 441 | 20231113 | 135400 | 2075244920 | 6860 | 6850 | 6860 | 6850 | 1048 |
| 442 | 20231113 | 135300 | 2068058610 | 6860 | 6860 | 6860 | 6850 | 1140 |
| 443 | 20231113 | 135200 | 2060244220 | 6860 | 6860 | 6860 | 6860 | 637 |
| 444 | 20231113 | 135100 | 2055874400 | 6860 | 6860 | 6860 | 6860 | 277 |
| 445 | 20231113 | 135000 | 2053974180 | 6860 | 6860 | 6860 | 6860 | 868 |
| 446 | 20231113 | 134900 | 2048019700 | 6870 | 6870 | 6870 | 6870 | 1084 |
| 447 | 20231113 | 134800 | 2040572620 | 6880 | 6890 | 6890 | 6880 | 119 |
| 448 | 20231113 | 134700 | 2039752890 | 6880 | 6880 | 6880 | 6880 | 1087 |
| 449 | 20231113 | 134600 | 2032274330 | 6890 | 6880 | 6890 | 6880 | 470 |
| 450 | 20231113 | 134500 | 2029039530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 451 | 20231113 | 134400 | 2029039530 | 6880 | 6880 | 6880 | 6880 | 665 |
| 452 | 20231113 | 134300 | 2024464330 | 6870 | 6880 | 6880 | 6870 | 151 |
| 453 | 20231113 | 134200 | 2023426890 | 6880 | 6870 | 6880 | 6870 | 281 |
| 454 | 20231113 | 134100 | 2021495420 | 6870 | 6880 | 6880 | 6870 | 390 |
| 455 | 20231113 | 134000 | 2018814260 | 6880 | 6880 | 6880 | 6880 | 511 |
| 456 | 20231113 | 133900 | 2015298580 | 6870 | 6890 | 6890 | 6870 | 239 |
| 457 | 20231113 | 133800 | 2013654460 | 6890 | 6890 | 6890 | 6890 | 50 |
| 458 | 20231113 | 133700 | 2013309960 | 6890 | 6870 | 6890 | 6870 | 487 |
| 459 | 20231113 | 133600 | 2009959270 | 6870 | 6880 | 6890 | 6870 | 1990 |
| 460 | 20231113 | 133500 | 1996275990 | 6900 | 6910 | 6910 | 6900 | 102 |
| 461 | 20231113 | 133400 | 1995572170 | 6880 | 6880 | 6890 | 6880 | 42 |
| 462 | 20231113 | 133300 | 1995283200 | 6890 | 6900 | 6900 | 6880 | 579 |
| 463 | 20231113 | 133200 | 1991290640 | 6880 | 6900 | 6910 | 6880 | 572 |
| 464 | 20231113 | 133100 | 1987350690 | 6900 | 6900 | 6900 | 6890 | 443 |
| 465 | 20231113 | 133000 | 1984296160 | 6900 | 6890 | 6900 | 6890 | 1241 |
| 466 | 20231113 | 132900 | 1975734700 | 6890 | 6890 | 6910 | 6890 | 63 |
| 467 | 20231113 | 132800 | 1975300470 | 6910 | 6910 | 6910 | 6910 | 100 |
| 468 | 20231113 | 132700 | 1974609470 | 6880 | 6890 | 6890 | 6880 | 702 |
| 469 | 20231113 | 132600 | 1969778070 | 6880 | 6920 | 6920 | 6880 | 5280 |
| 470 | 20231113 | 132500 | 1933362410 | 6910 | 6930 | 6930 | 6910 | 2244 |
| 471 | 20231113 | 132400 | 1917847280 | 6930 | 6930 | 6930 | 6930 | 115 |
| 472 | 20231113 | 132300 | 1917050330 | 6930 | 6930 | 6930 | 6920 | 432 |
| 473 | 20231113 | 132200 | 1914059010 | 6920 | 6930 | 6930 | 6920 | 543 |
| 474 | 20231113 | 132100 | 1910299540 | 6930 | 6930 | 6930 | 6930 | 101 |
| 475 | 20231113 | 132000 | 1909599610 | 6920 | 6920 | 6930 | 6920 | 156 |
| 476 | 20231113 | 131900 | 1908520080 | 6930 | 6910 | 6930 | 6910 | 510 |
| 477 | 20231113 | 131800 | 1904993420 | 6920 | 6920 | 6920 | 6910 | 490 |
| 478 | 20231113 | 131700 | 1901605430 | 6920 | 6920 | 6920 | 6920 | 240 |
| 479 | 20231113 | 131600 | 1899944630 | 6930 | 6930 | 6930 | 6930 | 154 |
| 480 | 20231113 | 131500 | 1898877410 | 6930 | 6930 | 6930 | 6930 | 333 |
| 481 | 20231113 | 131400 | 1896569720 | 6930 | 6910 | 6930 | 6910 | 414 |
| 482 | 20231113 | 131300 | 1893702700 | 6910 | 6910 | 6910 | 6900 | 259 |
| 483 | 20231113 | 131200 | 1891914070 | 6910 | 6910 | 6910 | 6900 | 953 |
| 484 | 20231113 | 131100 | 1885336830 | 6910 | 6910 | 6920 | 6910 | 1075 |
| 485 | 20231113 | 131000 | 1877908570 | 6930 | 6920 | 6930 | 6920 | 3039 |
| 486 | 20231113 | 130900 | 1856877680 | 6920 | 6920 | 6930 | 6920 | 1249 |
| 487 | 20231113 | 130800 | 1848233590 | 6920 | 6930 | 6930 | 6920 | 762 |
| 488 | 20231113 | 130700 | 1842960530 | 6930 | 6940 | 6940 | 6930 | 1008 |
| 489 | 20231113 | 130600 | 1835975050 | 6930 | 6950 | 6950 | 6930 | 654 |
| 490 | 20231113 | 130500 | 1831437660 | 6950 | 6960 | 6960 | 6950 | 198 |
| 491 | 20231113 | 130400 | 1830060560 | 6950 | 6940 | 6950 | 6940 | 53 |
| 492 | 20231113 | 130300 | 1829692640 | 6950 | 6950 | 6950 | 6940 | 332 |
| 493 | 20231113 | 130200 | 1827386690 | 6970 | 6950 | 6970 | 6950 | 853 |
| 494 | 20231113 | 130100 | 1821446810 | 6940 | 6930 | 6940 | 6930 | 518 |
| 495 | 20231113 | 130000 | 1817851990 | 6940 | 6930 | 6940 | 6930 | 483 |
| 496 | 20231113 | 125900 | 1814503270 | 6930 | 6940 | 6940 | 6930 | 1669 |
| 497 | 20231113 | 125800 | 1802937090 | 6940 | 6940 | 6960 | 6920 | 3404 |
| 498 | 20231113 | 125700 | 1779367780 | 6940 | 6930 | 6940 | 6930 | 609 |
| 499 | 20231113 | 125600 | 1775143790 | 6940 | 6940 | 6940 | 6930 | 306 |
| 500 | 20231113 | 125500 | 1773021580 | 6940 | 6970 | 6970 | 6940 | 371 |
| 501 | 20231113 | 125400 | 1770443840 | 6930 | 6950 | 6950 | 6930 | 1810 |
| 502 | 20231113 | 125300 | 1757893240 | 6970 | 6940 | 6970 | 6940 | 611 |
| 503 | 20231113 | 125200 | 1753642400 | 6940 | 6960 | 6960 | 6940 | 2677 |
| 504 | 20231113 | 125100 | 1735049860 | 6960 | 6990 | 6990 | 6960 | 600 |
| 505 | 20231113 | 125000 | 1730870480 | 6970 | 6970 | 6970 | 6970 | 150 |
| 506 | 20231113 | 124900 | 1729824980 | 6990 | 6980 | 6990 | 6970 | 1475 |
| 507 | 20231113 | 124800 | 1719542210 | 7000 | 7000 | 7000 | 7000 | 100 |
| 508 | 20231113 | 124700 | 1718842210 | 6970 | 6990 | 6990 | 6970 | 603 |
| 509 | 20231113 | 124600 | 1714628700 | 7000 | 6990 | 7000 | 6990 | 354 |
| 510 | 20231113 | 124500 | 1712153200 | 6990 | 7000 | 7000 | 6990 | 434 |
| 511 | 20231113 | 124400 | 1709119530 | 7000 | 7000 | 7000 | 7000 | 115 |
| 512 | 20231113 | 124300 | 1708314530 | 6990 | 6960 | 6990 | 6960 | 277 |
| 513 | 20231113 | 124200 | 1706382170 | 6960 | 6990 | 6990 | 6960 | 320 |
| 514 | 20231113 | 124100 | 1704148910 | 7000 | 6960 | 7000 | 6950 | 282 |
| 515 | 20231113 | 124000 | 1702176310 | 6970 | 6960 | 6970 | 6950 | 343 |
| 516 | 20231113 | 123900 | 1699789410 | 6960 | 6950 | 6960 | 6950 | 1244 |
| 517 | 20231113 | 123800 | 1691138280 | 6950 | 6970 | 6970 | 6950 | 109 |
| 518 | 20231113 | 123700 | 1690379660 | 6970 | 6990 | 6990 | 6970 | 173 |
| 519 | 20231113 | 123600 | 1689171850 | 6970 | 6960 | 6970 | 6960 | 609 |
| 520 | 20231113 | 123500 | 1684933100 | 6970 | 6990 | 6990 | 6960 | 988 |
| 521 | 20231113 | 123400 | 1678045860 | 7010 | 7010 | 7010 | 7010 | 0 |
| 522 | 20231113 | 123300 | 1678045860 | 7010 | 7020 | 7020 | 6970 | 151 |
| 523 | 20231113 | 123200 | 1676989340 | 7000 | 6990 | 7000 | 6970 | 1319 |
| 524 | 20231113 | 123100 | 1667765460 | 7000 | 6980 | 7000 | 6980 | 430 |
| 525 | 20231113 | 123000 | 1664758740 | 6980 | 6980 | 6980 | 6980 | 209 |
| 526 | 20231113 | 122900 | 1663299920 | 6970 | 6960 | 6970 | 6960 | 261 |
| 527 | 20231113 | 122800 | 1661482190 | 6950 | 6980 | 6990 | 6950 | 1719 |
| 528 | 20231113 | 122700 | 1649519520 | 6990 | 6990 | 6990 | 6980 | 253 |
| 529 | 20231113 | 122600 | 1647752560 | 6990 | 6970 | 6990 | 6970 | 244 |
| 530 | 20231113 | 122500 | 1646049880 | 6970 | 7000 | 7000 | 6970 | 131 |
| 531 | 20231113 | 122400 | 1645133780 | 6960 | 6970 | 6970 | 6960 | 112 |
| 532 | 20231113 | 122300 | 1644354040 | 6970 | 6970 | 6980 | 6970 | 112 |
| 533 | 20231113 | 122200 | 1643573390 | 6960 | 6990 | 6990 | 6960 | 1195 |
| 534 | 20231113 | 122100 | 1635240360 | 7000 | 7030 | 7030 | 7000 | 162 |
| 535 | 20231113 | 122000 | 1634103300 | 7010 | 7000 | 7010 | 7000 | 123 |
| 536 | 20231113 | 121900 | 1633242200 | 6990 | 6980 | 6990 | 6970 | 2149 |
| 537 | 20231113 | 121800 | 1618253880 | 6980 | 6990 | 6990 | 6980 | 337 |
| 538 | 20231113 | 121700 | 1615899320 | 7000 | 7010 | 7010 | 6980 | 449 |
| 539 | 20231113 | 121600 | 1612759090 | 7010 | 7020 | 7020 | 7000 | 428 |
| 540 | 20231113 | 121500 | 1609760970 | 7000 | 7020 | 7020 | 7000 | 243 |
| 541 | 20231113 | 121400 | 1608056740 | 7050 | 7020 | 7050 | 7020 | 38 |
| 542 | 20231113 | 121300 | 1607789950 | 7000 | 7000 | 7000 | 7000 | 59 |
| 543 | 20231113 | 121200 | 1607376950 | 7010 | 7010 | 7010 | 7010 | 470 |
| 544 | 20231113 | 121100 | 1604082250 | 7000 | 6990 | 7000 | 6980 | 549 |
| 545 | 20231113 | 121000 | 1600243120 | 7000 | 6990 | 7000 | 6990 | 593 |
| 546 | 20231113 | 120900 | 1596096880 | 6990 | 7000 | 7000 | 6980 | 479 |
| 547 | 20231113 | 120800 | 1592747610 | 6990 | 7000 | 7000 | 6990 | 1455 |
| 548 | 20231113 | 120700 | 1582569980 | 7010 | 7010 | 7020 | 7010 | 520 |
| 549 | 20231113 | 120600 | 1578923630 | 6990 | 7010 | 7010 | 6990 | 1603 |
| 550 | 20231113 | 120500 | 1567708640 | 7020 | 7020 | 7020 | 7000 | 1134 |
| 551 | 20231113 | 120400 | 1559759580 | 7020 | 7020 | 7020 | 7020 | 1 |
| 552 | 20231113 | 120300 | 1559752560 | 7020 | 7030 | 7030 | 7020 | 1268 |
| 553 | 20231113 | 120200 | 1550850770 | 7020 | 7040 | 7050 | 7020 | 1564 |
| 554 | 20231113 | 120100 | 1539848330 | 7040 | 7030 | 7040 | 7000 | 7328 |
| 555 | 20231113 | 120000 | 1488507310 | 7030 | 7050 | 7050 | 7030 | 889 |
| 556 | 20231113 | 115900 | 1482254760 | 7050 | 7050 | 7050 | 7040 | 773 |
| 557 | 20231113 | 115800 | 1476807550 | 7050 | 7050 | 7060 | 7050 | 781 |
| 558 | 20231113 | 115700 | 1471299680 | 7050 | 7060 | 7060 | 7040 | 1306 |
| 559 | 20231113 | 115600 | 1462096480 | 7060 | 7060 | 7060 | 7050 | 4092 |
| 560 | 20231113 | 115500 | 1433231670 | 7060 | 7060 | 7080 | 7060 | 1555 |
| 561 | 20231113 | 115400 | 1422244630 | 7070 | 7080 | 7080 | 7070 | 760 |
| 562 | 20231113 | 115300 | 1416870320 | 7070 | 7090 | 7090 | 7070 | 233 |
| 563 | 20231113 | 115200 | 1415221830 | 7090 | 7080 | 7100 | 7080 | 225 |
| 564 | 20231113 | 115100 | 1413624630 | 7100 | 7110 | 7110 | 7100 | 154 |
| 565 | 20231113 | 115000 | 1412530220 | 7100 | 7090 | 7100 | 7080 | 118 |
| 566 | 20231113 | 114900 | 1411693750 | 7090 | 7090 | 7110 | 7070 | 2034 |
| 567 | 20231113 | 114800 | 1397301050 | 7120 | 7130 | 7130 | 7090 | 549 |
| 568 | 20231113 | 114700 | 1393391350 | 7080 | 7090 | 7120 | 7080 | 2894 |
| 569 | 20231113 | 114600 | 1372853830 | 7120 | 7100 | 7120 | 7100 | 590 |
| 570 | 20231113 | 114500 | 1368654810 | 7100 | 7110 | 7110 | 7090 | 2108 |
| 571 | 20231113 | 114400 | 1353689790 | 7130 | 7130 | 7130 | 7130 | 194 |
| 572 | 20231113 | 114300 | 1352306570 | 7120 | 7110 | 7120 | 7110 | 164 |
| 573 | 20231113 | 114200 | 1351139560 | 7120 | 7130 | 7130 | 7120 | 196 |
| 574 | 20231113 | 114100 | 1349742850 | 7130 | 7130 | 7140 | 7130 | 129 |
| 575 | 20231113 | 114000 | 1348823070 | 7150 | 7130 | 7150 | 7100 | 941 |
| 576 | 20231113 | 113900 | 1342133220 | 7100 | 7150 | 7150 | 7100 | 2049 |
| 577 | 20231113 | 113800 | 1327568680 | 7150 | 7110 | 7150 | 7110 | 111 |
| 578 | 20231113 | 113700 | 1326775550 | 7110 | 7130 | 7170 | 7110 | 2784 |
| 579 | 20231113 | 113600 | 1306925350 | 7150 | 7140 | 7150 | 7130 | 242 |
| 580 | 20231113 | 113500 | 1305196810 | 7150 | 7150 | 7150 | 7150 | 98 |
| 581 | 20231113 | 113400 | 1304496110 | 7150 | 7150 | 7160 | 7150 | 170 |
| 582 | 20231113 | 113300 | 1303280500 | 7150 | 7140 | 7150 | 7140 | 102 |
| 583 | 20231113 | 113200 | 1302551230 | 7140 | 7140 | 7140 | 7130 | 406 |
| 584 | 20231113 | 113100 | 1299653830 | 7140 | 7140 | 7150 | 7140 | 122 |
| 585 | 20231113 | 113000 | 1298782650 | 7140 | 7130 | 7140 | 7120 | 38 |
| 586 | 20231113 | 112900 | 1298511670 | 7130 | 7150 | 7150 | 7130 | 233 |
| 587 | 20231113 | 112800 | 1296847470 | 7150 | 7150 | 7150 | 7150 | 98 |
| 588 | 20231113 | 112700 | 1296146770 | 7150 | 7130 | 7150 | 7130 | 197 |
| 589 | 20231113 | 112600 | 1294740220 | 7120 | 7130 | 7130 | 7120 | 116 |
| 590 | 20231113 | 112500 | 1293913290 | 7130 | 7150 | 7150 | 7130 | 222 |
| 591 | 20231113 | 112400 | 1292326550 | 7130 | 7140 | 7170 | 7130 | 402 |
| 592 | 20231113 | 112300 | 1289456220 | 7170 | 7150 | 7170 | 7150 | 143 |
| 593 | 20231113 | 112200 | 1288431790 | 7160 | 7160 | 7160 | 7150 | 130 |
| 594 | 20231113 | 112100 | 1287501290 | 7170 | 7170 | 7180 | 7170 | 211 |
| 595 | 20231113 | 112000 | 1285988410 | 7170 | 7140 | 7170 | 7140 | 138 |
| 596 | 20231113 | 111900 | 1285000180 | 7160 | 7150 | 7160 | 7130 | 212 |
| 597 | 20231113 | 111800 | 1283484250 | 7170 | 7180 | 7180 | 7170 | 148 |
| 598 | 20231113 | 111700 | 1282423080 | 7170 | 7170 | 7170 | 7170 | 182 |
| 599 | 20231113 | 111600 | 1281118140 | 7150 | 7160 | 7160 | 7150 | 144 |
| 600 | 20231113 | 111500 | 1280087570 | 7170 | 7170 | 7170 | 7170 | 97 |
| 601 | 20231113 | 111400 | 1279392080 | 7170 | 7180 | 7180 | 7170 | 183 |
| 602 | 20231113 | 111300 | 1278078840 | 7170 | 7170 | 7180 | 7170 | 125 |
| 603 | 20231113 | 111200 | 1277181610 | 7170 | 7160 | 7170 | 7160 | 240 |
| 604 | 20231113 | 111100 | 1275462240 | 7160 | 7160 | 7160 | 7160 | 359 |
| 605 | 20231113 | 111000 | 1272891800 | 7160 | 7160 | 7160 | 7160 | 97 |
| 606 | 20231113 | 110900 | 1272197280 | 7160 | 7130 | 7160 | 7130 | 254 |
| 607 | 20231113 | 110800 | 1270382320 | 7140 | 7130 | 7140 | 7130 | 446 |
| 608 | 20231113 | 110700 | 1267201370 | 7140 | 7140 | 7140 | 7140 | 142 |
| 609 | 20231113 | 110600 | 1266187490 | 7140 | 7120 | 7140 | 7120 | 295 |
| 610 | 20231113 | 110500 | 1264085150 | 7120 | 7140 | 7140 | 7120 | 575 |
| 611 | 20231113 | 110400 | 1259989190 | 7120 | 7150 | 7150 | 7120 | 221 |
| 612 | 20231113 | 110300 | 1258411780 | 7160 | 7150 | 7160 | 7150 | 187 |
| 613 | 20231113 | 110200 | 1257073760 | 7150 | 7170 | 7180 | 7120 | 1512 |
| 614 | 20231113 | 110100 | 1246306510 | 7180 | 7180 | 7190 | 7130 | 806 |
| 615 | 20231113 | 110000 | 1240543980 | 7180 | 7190 | 7190 | 7180 | 356 |
| 616 | 20231113 | 105900 | 1237984590 | 7180 | 7130 | 7180 | 7130 | 20 |
| 617 | 20231113 | 105800 | 1237841640 | 7130 | 7190 | 7190 | 7130 | 861 |
| 618 | 20231113 | 105700 | 1231693720 | 7190 | 7190 | 7190 | 7120 | 2257 |
| 619 | 20231113 | 105600 | 1215587540 | 7200 | 7180 | 7200 | 7170 | 818 |
| 620 | 20231113 | 105500 | 1209717400 | 7190 | 7170 | 7190 | 7170 | 687 |
| 621 | 20231113 | 105400 | 1204788690 | 7170 | 7170 | 7170 | 7160 | 306 |
| 622 | 20231113 | 105300 | 1202594800 | 7160 | 7160 | 7160 | 7160 | 45 |
| 623 | 20231113 | 105200 | 1202272600 | 7150 | 7150 | 7150 | 7130 | 255 |
| 624 | 20231113 | 105100 | 1200450990 | 7160 | 7160 | 7160 | 7160 | 306 |
| 625 | 20231113 | 105000 | 1198260030 | 7170 | 7150 | 7170 | 7130 | 1643 |
| 626 | 20231113 | 104900 | 1186527760 | 7140 | 7120 | 7140 | 7120 | 930 |
| 627 | 20231113 | 104800 | 1179898100 | 7130 | 7150 | 7150 | 7120 | 233 |
| 628 | 20231113 | 104700 | 1178234310 | 7170 | 7140 | 7170 | 7130 | 555 |
| 629 | 20231113 | 104600 | 1174265500 | 7140 | 7130 | 7160 | 7130 | 228 |
| 630 | 20231113 | 104500 | 1172634830 | 7150 | 7130 | 7150 | 7130 | 338 |
| 631 | 20231113 | 104400 | 1170222500 | 7130 | 7140 | 7160 | 7130 | 473 |
| 632 | 20231113 | 104300 | 1166841630 | 7150 | 7140 | 7150 | 7130 | 454 |
| 633 | 20231113 | 104200 | 1163598870 | 7130 | 7120 | 7130 | 7110 | 329 |
| 634 | 20231113 | 104100 | 1161255580 | 7130 | 7150 | 7150 | 7060 | 5014 |
| 635 | 20231113 | 104000 | 1125667750 | 7120 | 7150 | 7160 | 7120 | 3518 |
| 636 | 20231113 | 103900 | 1100577210 | 7160 | 7170 | 7170 | 7160 | 185 |
| 637 | 20231113 | 103800 | 1099252510 | 7160 | 7180 | 7180 | 7160 | 124 |
| 638 | 20231113 | 103700 | 1098362750 | 7130 | 7190 | 7190 | 7130 | 1432 |
| 639 | 20231113 | 103600 | 1088133770 | 7190 | 7150 | 7200 | 7140 | 744 |
| 640 | 20231113 | 103500 | 1082816470 | 7150 | 7190 | 7210 | 7150 | 2033 |
| 641 | 20231113 | 103400 | 1068253820 | 7200 | 7190 | 7220 | 7190 | 1216 |
| 642 | 20231113 | 103300 | 1059499170 | 7190 | 7180 | 7190 | 7180 | 906 |
| 643 | 20231113 | 103200 | 1052990130 | 7180 | 7180 | 7180 | 7180 | 96 |
| 644 | 20231113 | 103100 | 1052300850 | 7180 | 7170 | 7180 | 7150 | 1658 |
| 645 | 20231113 | 103000 | 1040430830 | 7140 | 7150 | 7170 | 7140 | 634 |
| 646 | 20231113 | 102900 | 1035899260 | 7140 | 7150 | 7150 | 7140 | 706 |
| 647 | 20231113 | 102800 | 1030852610 | 7150 | 7170 | 7170 | 7150 | 1853 |
| 648 | 20231113 | 102700 | 1017595260 | 7170 | 7130 | 7180 | 7130 | 1258 |
| 649 | 20231113 | 102600 | 1008579610 | 7170 | 7170 | 7190 | 7120 | 3237 |
| 650 | 20231113 | 102500 | 985430420 | 7170 | 7180 | 7180 | 7150 | 3208 |
| 651 | 20231113 | 102400 | 962472590 | 7180 | 7210 | 7210 | 7180 | 645 |
| 652 | 20231113 | 102300 | 957831680 | 7210 | 7230 | 7230 | 7180 | 4106 |
| 653 | 20231113 | 102200 | 928235800 | 7230 | 7260 | 7260 | 7230 | 1769 |
| 654 | 20231113 | 102100 | 915414880 | 7260 | 7280 | 7280 | 7260 | 1586 |
| 655 | 20231113 | 102000 | 903890980 | 7290 | 7300 | 7300 | 7280 | 118 |
| 656 | 20231113 | 101900 | 903030820 | 7300 | 7290 | 7300 | 7280 | 932 |
| 657 | 20231113 | 101800 | 896237020 | 7270 | 7310 | 7310 | 7270 | 1688 |
| 658 | 20231113 | 101700 | 883927680 | 7310 | 7340 | 7340 | 7310 | 279 |
| 659 | 20231113 | 101600 | 881884600 | 7340 | 7310 | 7340 | 7310 | 98 |
| 660 | 20231113 | 101500 | 881165340 | 7310 | 7330 | 7330 | 7300 | 798 |
| 661 | 20231113 | 101400 | 875336580 | 7310 | 7360 | 7360 | 7310 | 1484 |
| 662 | 20231113 | 101300 | 864481610 | 7330 | 7320 | 7330 | 7320 | 122 |
| 663 | 20231113 | 101200 | 863587610 | 7320 | 7310 | 7320 | 7310 | 58 |
| 664 | 20231113 | 101100 | 863163550 | 7320 | 7370 | 7370 | 7320 | 656 |
| 665 | 20231113 | 101000 | 858356730 | 7320 | 7340 | 7350 | 7320 | 622 |
| 666 | 20231113 | 100900 | 853798570 | 7350 | 7340 | 7350 | 7340 | 95 |
| 667 | 20231113 | 100800 | 853100800 | 7360 | 7330 | 7360 | 7330 | 100 |
| 668 | 20231113 | 100700 | 852364920 | 7370 | 7380 | 7380 | 7370 | 192 |
| 669 | 20231113 | 100600 | 850948920 | 7350 | 7320 | 7350 | 7310 | 3096 |
| 670 | 20231113 | 100500 | 828306540 | 7320 | 7350 | 7370 | 7320 | 959 |
| 671 | 20231113 | 100400 | 821271150 | 7350 | 7390 | 7390 | 7350 | 451 |
| 672 | 20231113 | 100300 | 817955900 | 7390 | 7380 | 7390 | 7380 | 459 |
| 673 | 20231113 | 100200 | 814567520 | 7370 | 7370 | 7370 | 7370 | 302 |
| 674 | 20231113 | 100100 | 812341780 | 7350 | 7360 | 7360 | 7350 | 684 |
| 675 | 20231113 | 100000 | 807311730 | 7370 | 7360 | 7370 | 7360 | 172 |
| 676 | 20231113 | 095900 | 806044750 | 7330 | 7370 | 7370 | 7330 | 296 |
| 677 | 20231113 | 095800 | 803868550 | 7370 | 7360 | 7370 | 7360 | 155 |
| 678 | 20231113 | 095700 | 802727650 | 7360 | 7370 | 7370 | 7360 | 296 |
| 679 | 20231113 | 095600 | 800547220 | 7370 | 7360 | 7370 | 7360 | 73 |
| 680 | 20231113 | 095500 | 800009880 | 7330 | 7350 | 7350 | 7300 | 8439 |
| 681 | 20231113 | 095400 | 738286050 | 7360 | 7360 | 7360 | 7350 | 923 |
| 682 | 20231113 | 095300 | 731497770 | 7360 | 7360 | 7360 | 7360 | 119 |
| 683 | 20231113 | 095200 | 730621930 | 7360 | 7340 | 7360 | 7340 | 306 |
| 684 | 20231113 | 095100 | 728373970 | 7330 | 7370 | 7370 | 7330 | 3740 |
| 685 | 20231113 | 095000 | 700880040 | 7370 | 7370 | 7380 | 7370 | 419 |
| 686 | 20231113 | 094900 | 697791050 | 7380 | 7390 | 7400 | 7380 | 645 |
| 687 | 20231113 | 094800 | 693027890 | 7390 | 7390 | 7390 | 7380 | 371 |
| 688 | 20231113 | 094700 | 690287990 | 7390 | 7380 | 7400 | 7380 | 659 |
| 689 | 20231113 | 094600 | 685418050 | 7400 | 7410 | 7410 | 7400 | 131 |
| 690 | 20231113 | 094500 | 684447440 | 7410 | 7380 | 7410 | 7380 | 98 |
| 691 | 20231113 | 094400 | 683721290 | 7400 | 7400 | 7420 | 7360 | 3372 |
| 692 | 20231113 | 094300 | 658845370 | 7400 | 7390 | 7400 | 7390 | 187 |
| 693 | 20231113 | 094200 | 657461600 | 7390 | 7390 | 7390 | 7390 | 301 |
| 694 | 20231113 | 094100 | 655237210 | 7400 | 7380 | 7400 | 7370 | 465 |
| 695 | 20231113 | 094000 | 651804750 | 7400 | 7410 | 7410 | 7370 | 502 |
| 696 | 20231113 | 093900 | 648090040 | 7410 | 7440 | 7440 | 7360 | 2496 |
| 697 | 20231113 | 093800 | 629617380 | 7430 | 7420 | 7430 | 7420 | 439 |
| 698 | 20231113 | 093700 | 626359010 | 7420 | 7420 | 7420 | 7400 | 450 |
| 699 | 20231113 | 093600 | 623022710 | 7420 | 7410 | 7420 | 7410 | 202 |
| 700 | 20231113 | 093500 | 621524830 | 7390 | 7380 | 7420 | 7380 | 787 |
| 701 | 20231113 | 093400 | 615702670 | 7380 | 7380 | 7380 | 7370 | 77 |
| 702 | 20231113 | 093300 | 615134510 | 7360 | 7380 | 7390 | 7360 | 736 |
| 703 | 20231113 | 093200 | 609704470 | 7380 | 7370 | 7380 | 7370 | 368 |
| 704 | 20231113 | 093100 | 606992280 | 7370 | 7370 | 7370 | 7370 | 331 |
| 705 | 20231113 | 093000 | 604552810 | 7370 | 7400 | 7400 | 7370 | 1304 |
| 706 | 20231113 | 092900 | 594930170 | 7400 | 7390 | 7400 | 7390 | 78 |
| 707 | 20231113 | 092800 | 594353650 | 7400 | 7390 | 7400 | 7380 | 116 |
| 708 | 20231113 | 092700 | 593496550 | 7400 | 7380 | 7400 | 7380 | 136 |
| 709 | 20231113 | 092600 | 592490430 | 7380 | 7380 | 7380 | 7370 | 177 |
| 710 | 20231113 | 092500 | 591184180 | 7400 | 7400 | 7440 | 7400 | 1611 |
| 711 | 20231113 | 092400 | 579254090 | 7400 | 7450 | 7450 | 7400 | 1099 |
| 712 | 20231113 | 092300 | 571100370 | 7450 | 7420 | 7450 | 7400 | 1529 |
| 713 | 20231113 | 092200 | 559733330 | 7400 | 7410 | 7420 | 7400 | 352 |
| 714 | 20231113 | 092100 | 557125330 | 7400 | 7360 | 7400 | 7360 | 1681 |
| 715 | 20231113 | 092000 | 544702540 | 7370 | 7420 | 7420 | 7360 | 3211 |
| 716 | 20231113 | 091900 | 521037850 | 7390 | 7420 | 7420 | 7390 | 756 |
| 717 | 20231113 | 091800 | 515443930 | 7390 | 7390 | 7440 | 7390 | 461 |
| 718 | 20231113 | 091700 | 512027950 | 7430 | 7420 | 7430 | 7380 | 5762 |
| 719 | 20231113 | 091600 | 469312600 | 7420 | 7410 | 7420 | 7410 | 2297 |
| 720 | 20231113 | 091500 | 452275560 | 7410 | 7440 | 7440 | 7410 | 620 |
| 721 | 20231113 | 091400 | 447677920 | 7450 | 7450 | 7460 | 7450 | 915 |
| 722 | 20231113 | 091300 | 440859170 | 7460 | 7460 | 7470 | 7460 | 2135 |
| 723 | 20231113 | 091200 | 424926230 | 7450 | 7450 | 7460 | 7420 | 387 |
| 724 | 20231113 | 091100 | 422043890 | 7460 | 7440 | 7460 | 7390 | 5627 |
| 725 | 20231113 | 091000 | 380369000 | 7390 | 7420 | 7460 | 7390 | 6139 |
| 726 | 20231113 | 090900 | 334834950 | 7400 | 7440 | 7450 | 7400 | 2736 |
| 727 | 20231113 | 090800 | 314520240 | 7440 | 7390 | 7440 | 7390 | 2286 |
| 728 | 20231113 | 090700 | 297555820 | 7390 | 7420 | 7420 | 7390 | 1199 |
| 729 | 20231113 | 090600 | 288676000 | 7420 | 7380 | 7420 | 7380 | 6436 |
| 730 | 20231113 | 090500 | 241084270 | 7380 | 7370 | 7400 | 7360 | 6213 |
| 731 | 20231113 | 090400 | 195257820 | 7370 | 7380 | 7380 | 7360 | 768 |
| 732 | 20231113 | 090300 | 189597990 | 7380 | 7350 | 7380 | 7350 | 1173 |
| 733 | 20231113 | 090200 | 180955540 | 7350 | 7400 | 7400 | 7340 | 4190 |
| 734 | 20231113 | 090100 | 150137470 | 7400 | 7370 | 7430 | 7340 | 9507 |
| 735 | 20231113 | 090000 | 79872530 | 7370 | 7340 | 7380 | 7310 | 9622 |