35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 3 | 20231117 | 200000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 4 | 20231117 | 195900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 5 | 20231117 | 195800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 6 | 20231117 | 195700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 7 | 20231117 | 195600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 8 | 20231117 | 195500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 9 | 20231117 | 195400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 10 | 20231117 | 195300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 11 | 20231117 | 195200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 12 | 20231117 | 195100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 13 | 20231117 | 195000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 14 | 20231117 | 194900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 15 | 20231117 | 194800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 16 | 20231117 | 194700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 17 | 20231117 | 194600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 18 | 20231117 | 194500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 19 | 20231117 | 194400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 20 | 20231117 | 194300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 21 | 20231117 | 194200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 22 | 20231117 | 194100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 23 | 20231117 | 194000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 24 | 20231117 | 193900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 25 | 20231117 | 193800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 26 | 20231117 | 193700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 27 | 20231117 | 193600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 28 | 20231117 | 193500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 29 | 20231117 | 193400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 30 | 20231117 | 193300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 31 | 20231117 | 193200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 32 | 20231117 | 193100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 33 | 20231117 | 193000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 34 | 20231117 | 192900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 35 | 20231117 | 192800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 36 | 20231117 | 192700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 37 | 20231117 | 192600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 38 | 20231117 | 192500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 39 | 20231117 | 192400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 40 | 20231117 | 192300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 41 | 20231117 | 192200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 42 | 20231117 | 192100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 43 | 20231117 | 192000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 44 | 20231117 | 191900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 45 | 20231117 | 191800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 46 | 20231117 | 191700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 47 | 20231117 | 191600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 48 | 20231117 | 191500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 49 | 20231117 | 191400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 50 | 20231117 | 191300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 51 | 20231117 | 191200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 52 | 20231117 | 191100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 53 | 20231117 | 191000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 54 | 20231117 | 190900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 55 | 20231117 | 190800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 56 | 20231117 | 190700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 57 | 20231117 | 190600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 58 | 20231117 | 190500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 59 | 20231117 | 190400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 60 | 20231117 | 190300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 61 | 20231117 | 190200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 62 | 20231117 | 190100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 63 | 20231117 | 190000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 64 | 20231117 | 185900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 65 | 20231117 | 185800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 66 | 20231117 | 185700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 67 | 20231117 | 185600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 68 | 20231117 | 185500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 69 | 20231117 | 185400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 70 | 20231117 | 185300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 71 | 20231117 | 185200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 72 | 20231117 | 185100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 73 | 20231117 | 185000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 74 | 20231117 | 184900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 75 | 20231117 | 184800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 76 | 20231117 | 184700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 77 | 20231117 | 184600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 78 | 20231117 | 184500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 79 | 20231117 | 184400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 80 | 20231117 | 184300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 81 | 20231117 | 184200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 82 | 20231117 | 184100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 83 | 20231117 | 184000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 84 | 20231117 | 183900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 85 | 20231117 | 183800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 86 | 20231117 | 183700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 87 | 20231117 | 183600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 88 | 20231117 | 183500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 89 | 20231117 | 183400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 90 | 20231117 | 183300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 91 | 20231117 | 183200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 92 | 20231117 | 183100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 93 | 20231117 | 183000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 94 | 20231117 | 182900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 95 | 20231117 | 182800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 96 | 20231117 | 182700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 97 | 20231117 | 182600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 98 | 20231117 | 182500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 99 | 20231117 | 182400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 100 | 20231117 | 182300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 101 | 20231117 | 182200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 102 | 20231117 | 182100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 103 | 20231117 | 182000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 104 | 20231117 | 181900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 105 | 20231117 | 181800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 106 | 20231117 | 181700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 107 | 20231117 | 181600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 108 | 20231117 | 181500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 109 | 20231117 | 181400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 110 | 20231117 | 181300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 111 | 20231117 | 181200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 112 | 20231117 | 181100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 113 | 20231117 | 181000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 114 | 20231117 | 180900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 115 | 20231117 | 180800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 116 | 20231117 | 180700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 117 | 20231117 | 180600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 118 | 20231117 | 180500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 119 | 20231117 | 180400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 120 | 20231117 | 180300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 121 | 20231117 | 180200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 122 | 20231117 | 180100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 123 | 20231117 | 180000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 124 | 20231117 | 175900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 125 | 20231117 | 175800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 126 | 20231117 | 175700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 127 | 20231117 | 175600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 128 | 20231117 | 175500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 129 | 20231117 | 175400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 130 | 20231117 | 175300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 131 | 20231117 | 175200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 132 | 20231117 | 175100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 133 | 20231117 | 175000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 134 | 20231117 | 174900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 135 | 20231117 | 174800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 136 | 20231117 | 174700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 137 | 20231117 | 174600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 138 | 20231117 | 174500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 139 | 20231117 | 174400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 140 | 20231117 | 174300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 141 | 20231117 | 174200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 142 | 20231117 | 174100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 143 | 20231117 | 174000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 144 | 20231117 | 173900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 145 | 20231117 | 173800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 146 | 20231117 | 173700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 147 | 20231117 | 173600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 148 | 20231117 | 173500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 149 | 20231117 | 173400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 150 | 20231117 | 173300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 151 | 20231117 | 173200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 152 | 20231117 | 173100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 153 | 20231117 | 173000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 154 | 20231117 | 172900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 155 | 20231117 | 172800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 156 | 20231117 | 172700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 157 | 20231117 | 172600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 158 | 20231117 | 172500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 159 | 20231117 | 172400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 160 | 20231117 | 172300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 161 | 20231117 | 172200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 162 | 20231117 | 172100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 163 | 20231117 | 172000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 164 | 20231117 | 171900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 165 | 20231117 | 171800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 166 | 20231117 | 171700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 167 | 20231117 | 171600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 168 | 20231117 | 171500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 169 | 20231117 | 171400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 170 | 20231117 | 171300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 171 | 20231117 | 171200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 172 | 20231117 | 171100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 173 | 20231117 | 171000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 174 | 20231117 | 170900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 175 | 20231117 | 170800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 176 | 20231117 | 170700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 177 | 20231117 | 170600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 178 | 20231117 | 170500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 179 | 20231117 | 170400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 180 | 20231117 | 170300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 181 | 20231117 | 170200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 182 | 20231117 | 170100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 183 | 20231117 | 170000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 184 | 20231117 | 165900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 185 | 20231117 | 165800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 186 | 20231117 | 165700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 187 | 20231117 | 165600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 188 | 20231117 | 165500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 189 | 20231117 | 165400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 190 | 20231117 | 165300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 191 | 20231117 | 165200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 192 | 20231117 | 165100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 193 | 20231117 | 165000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 194 | 20231117 | 164900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 195 | 20231117 | 164800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 196 | 20231117 | 164700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 197 | 20231117 | 164600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 198 | 20231117 | 164500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 199 | 20231117 | 164400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 200 | 20231117 | 164300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 201 | 20231117 | 164200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 202 | 20231117 | 164100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 203 | 20231117 | 164000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 204 | 20231117 | 163900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 205 | 20231117 | 163800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 206 | 20231117 | 163700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 207 | 20231117 | 163600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 208 | 20231117 | 163500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 209 | 20231117 | 163400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 210 | 20231117 | 163300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 211 | 20231117 | 163200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 212 | 20231117 | 163100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 213 | 20231117 | 163000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 214 | 20231117 | 162900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 215 | 20231117 | 162800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 216 | 20231117 | 162700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 217 | 20231117 | 162600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 218 | 20231117 | 162500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 219 | 20231117 | 162400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 220 | 20231117 | 162300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 221 | 20231117 | 162200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 222 | 20231117 | 162100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 223 | 20231117 | 162000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 224 | 20231117 | 161900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 225 | 20231117 | 161800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 226 | 20231117 | 161700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 227 | 20231117 | 161600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 228 | 20231117 | 161500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 229 | 20231117 | 161400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 230 | 20231117 | 161300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 231 | 20231117 | 161200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 232 | 20231117 | 161100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 233 | 20231117 | 161000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 234 | 20231117 | 160900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 235 | 20231117 | 160800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 236 | 20231117 | 160700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 237 | 20231117 | 160600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 238 | 20231117 | 160500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 239 | 20231117 | 160400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 240 | 20231117 | 160300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 241 | 20231117 | 160200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 242 | 20231117 | 160100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 243 | 20231117 | 160000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 244 | 20231117 | 155900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 245 | 20231117 | 155800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 246 | 20231117 | 155700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 247 | 20231117 | 155600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 248 | 20231117 | 155500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 249 | 20231117 | 155400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 250 | 20231117 | 155300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 251 | 20231117 | 155200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 252 | 20231117 | 155100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 253 | 20231117 | 155000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 254 | 20231117 | 154900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 255 | 20231117 | 154800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 256 | 20231117 | 154700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 257 | 20231117 | 154600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 258 | 20231117 | 154500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 259 | 20231117 | 154400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 260 | 20231117 | 154300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 261 | 20231117 | 154200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 262 | 20231117 | 154100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 263 | 20231117 | 154000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 264 | 20231117 | 153900 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 265 | 20231117 | 153800 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 266 | 20231117 | 153700 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 267 | 20231117 | 153600 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 268 | 20231117 | 153500 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 269 | 20231117 | 153400 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 270 | 20231117 | 153300 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 271 | 20231117 | 153200 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 0 |
| 272 | 20231117 | 153100 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 273 | 20231117 | 153000 | 2993417670 | 15940 | 15940 | 15940 | 15940 | 6601 |
| 274 | 20231117 | 152900 | 2888197730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 275 | 20231117 | 152800 | 2888197730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 276 | 20231117 | 152700 | 2888197730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 277 | 20231117 | 152600 | 2888197730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 278 | 20231117 | 152500 | 2888197730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 279 | 20231117 | 152400 | 2888197730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 280 | 20231117 | 152300 | 2888197730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 281 | 20231117 | 152200 | 2888197730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 282 | 20231117 | 152100 | 2888197730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 283 | 20231117 | 152000 | 2888197730 | 15920 | 15920 | 15920 | 15920 | 0 |
| 284 | 20231117 | 151900 | 2888197730 | 15920 | 15970 | 15970 | 15920 | 956 |
| 285 | 20231117 | 151800 | 2872957920 | 15960 | 15920 | 15970 | 15900 | 3794 |
| 286 | 20231117 | 151700 | 2812525110 | 15920 | 15910 | 15920 | 15890 | 5822 |
| 287 | 20231117 | 151600 | 2719910390 | 15890 | 15890 | 15910 | 15890 | 1584 |
| 288 | 20231117 | 151500 | 2694738990 | 15890 | 15890 | 15890 | 15890 | 127 |
| 289 | 20231117 | 151400 | 2692720960 | 15910 | 15890 | 15910 | 15880 | 1804 |
| 290 | 20231117 | 151300 | 2664054010 | 15890 | 15890 | 15890 | 15890 | 689 |
| 291 | 20231117 | 151200 | 2653105800 | 15890 | 15900 | 15900 | 15890 | 376 |
| 292 | 20231117 | 151100 | 2647128150 | 15910 | 15910 | 15910 | 15910 | 83 |
| 293 | 20231117 | 151000 | 2645807620 | 15900 | 15900 | 15900 | 15900 | 1625 |
| 294 | 20231117 | 150900 | 2619970120 | 15900 | 15900 | 15900 | 15900 | 1108 |
| 295 | 20231117 | 150800 | 2602352920 | 15900 | 15900 | 15910 | 15900 | 1476 |
| 296 | 20231117 | 150700 | 2578883430 | 15900 | 15900 | 15900 | 15900 | 28 |
| 297 | 20231117 | 150600 | 2578438230 | 15900 | 15910 | 15910 | 15900 | 322 |
| 298 | 20231117 | 150500 | 2573316520 | 15900 | 15900 | 15910 | 15900 | 676 |
| 299 | 20231117 | 150400 | 2562568110 | 15900 | 15900 | 15900 | 15900 | 890 |
| 300 | 20231117 | 150300 | 2548417110 | 15910 | 15910 | 15910 | 15910 | 0 |
| 301 | 20231117 | 150200 | 2548417110 | 15910 | 15900 | 15910 | 15900 | 795 |
| 302 | 20231117 | 150100 | 2535775240 | 15900 | 15900 | 15900 | 15900 | 48 |
| 303 | 20231117 | 150000 | 2535012040 | 15910 | 15890 | 15930 | 15890 | 172 |
| 304 | 20231117 | 145900 | 2532277130 | 15890 | 15900 | 15900 | 15890 | 455 |
| 305 | 20231117 | 145800 | 2525046910 | 15900 | 15900 | 15900 | 15900 | 12 |
| 306 | 20231117 | 145700 | 2524856110 | 15900 | 15900 | 15930 | 15900 | 100 |
| 307 | 20231117 | 145600 | 2523265570 | 15930 | 15900 | 15930 | 15880 | 324 |
| 308 | 20231117 | 145500 | 2518114270 | 15900 | 15940 | 15940 | 15890 | 152 |
| 309 | 20231117 | 145400 | 2515697140 | 15950 | 15890 | 15950 | 15880 | 461 |
| 310 | 20231117 | 145300 | 2508369840 | 15880 | 15900 | 15900 | 15880 | 109 |
| 311 | 20231117 | 145200 | 2506637040 | 15900 | 15900 | 15900 | 15900 | 42 |
| 312 | 20231117 | 145100 | 2505969240 | 15900 | 15880 | 15900 | 15880 | 169 |
| 313 | 20231117 | 145000 | 2503283140 | 15900 | 15900 | 15900 | 15900 | 66 |
| 314 | 20231117 | 144900 | 2502233740 | 15880 | 15880 | 15900 | 15880 | 193 |
| 315 | 20231117 | 144800 | 2499167720 | 15880 | 15880 | 15880 | 15870 | 223 |
| 316 | 20231117 | 144700 | 2495626880 | 15880 | 15880 | 15880 | 15880 | 122 |
| 317 | 20231117 | 144600 | 2493689520 | 15880 | 15880 | 15880 | 15880 | 62 |
| 318 | 20231117 | 144500 | 2492704960 | 15880 | 15880 | 15880 | 15880 | 1375 |
| 319 | 20231117 | 144400 | 2470869960 | 15880 | 15880 | 15880 | 15880 | 251 |
| 320 | 20231117 | 144300 | 2466884080 | 15880 | 15880 | 15890 | 15880 | 439 |
| 321 | 20231117 | 144200 | 2459912270 | 15880 | 15880 | 15880 | 15880 | 139 |
| 322 | 20231117 | 144100 | 2457704950 | 15880 | 15880 | 15880 | 15880 | 387 |
| 323 | 20231117 | 144000 | 2451559390 | 15860 | 15870 | 15880 | 15860 | 234 |
| 324 | 20231117 | 143900 | 2447844700 | 15870 | 15870 | 15870 | 15870 | 2 |
| 325 | 20231117 | 143800 | 2447812960 | 15860 | 15870 | 15870 | 15860 | 269 |
| 326 | 20231117 | 143700 | 2443546330 | 15870 | 15860 | 15870 | 15860 | 742 |
| 327 | 20231117 | 143600 | 2431773100 | 15870 | 15860 | 15870 | 15850 | 431 |
| 328 | 20231117 | 143500 | 2424936450 | 15860 | 15870 | 15870 | 15860 | 195 |
| 329 | 20231117 | 143400 | 2421842800 | 15870 | 15870 | 15870 | 15870 | 112 |
| 330 | 20231117 | 143300 | 2420065360 | 15870 | 15870 | 15870 | 15870 | 101 |
| 331 | 20231117 | 143200 | 2418462490 | 15860 | 15860 | 15860 | 15860 | 0 |
| 332 | 20231117 | 143100 | 2418462490 | 15860 | 15860 | 15860 | 15860 | 86 |
| 333 | 20231117 | 143000 | 2417098530 | 15860 | 15860 | 15860 | 15860 | 160 |
| 334 | 20231117 | 142900 | 2414560930 | 15860 | 15860 | 15860 | 15860 | 140 |
| 335 | 20231117 | 142800 | 2412340530 | 15860 | 15860 | 15860 | 15860 | 125 |
| 336 | 20231117 | 142700 | 2410358030 | 15860 | 15880 | 15880 | 15860 | 72 |
| 337 | 20231117 | 142600 | 2409215470 | 15880 | 15860 | 15880 | 15860 | 115 |
| 338 | 20231117 | 142500 | 2407389510 | 15880 | 15880 | 15880 | 15860 | 374 |
| 339 | 20231117 | 142400 | 2401454710 | 15870 | 15890 | 15890 | 15870 | 617 |
| 340 | 20231117 | 142300 | 2391657480 | 15890 | 15900 | 15900 | 15890 | 142 |
| 341 | 20231117 | 142200 | 2389400090 | 15900 | 15940 | 15940 | 15900 | 3 |
| 342 | 20231117 | 142100 | 2389352350 | 15950 | 15910 | 15970 | 15910 | 471 |
| 343 | 20231117 | 142000 | 2381836060 | 15910 | 15890 | 15910 | 15890 | 418 |
| 344 | 20231117 | 141900 | 2375192060 | 15890 | 15880 | 15890 | 15880 | 35 |
| 345 | 20231117 | 141800 | 2374636240 | 15880 | 15890 | 15890 | 15880 | 51 |
| 346 | 20231117 | 141700 | 2373826350 | 15880 | 15880 | 15880 | 15880 | 5 |
| 347 | 20231117 | 141600 | 2373746950 | 15880 | 15890 | 15890 | 15880 | 91 |
| 348 | 20231117 | 141500 | 2372301830 | 15890 | 15890 | 15890 | 15890 | 5 |
| 349 | 20231117 | 141400 | 2372222380 | 15890 | 15890 | 15890 | 15890 | 111 |
| 350 | 20231117 | 141300 | 2370458590 | 15900 | 15920 | 15920 | 15900 | 732 |
| 351 | 20231117 | 141200 | 2358811520 | 15930 | 15930 | 15930 | 15920 | 589 |
| 352 | 20231117 | 141100 | 2349431750 | 15940 | 15940 | 15940 | 15940 | 0 |
| 353 | 20231117 | 141000 | 2349431750 | 15940 | 15940 | 15950 | 15940 | 208 |
| 354 | 20231117 | 140900 | 2346116220 | 15950 | 15940 | 15950 | 15940 | 106 |
| 355 | 20231117 | 140800 | 2344426200 | 15940 | 15940 | 15940 | 15940 | 136 |
| 356 | 20231117 | 140700 | 2342258360 | 15950 | 15950 | 15950 | 15950 | 2 |
| 357 | 20231117 | 140600 | 2342226460 | 15960 | 15950 | 15960 | 15950 | 50 |
| 358 | 20231117 | 140500 | 2341428770 | 15960 | 15960 | 15970 | 15930 | 225 |
| 359 | 20231117 | 140400 | 2337837530 | 15960 | 15960 | 15960 | 15960 | 42 |
| 360 | 20231117 | 140300 | 2337167210 | 15930 | 15930 | 15930 | 15930 | 220 |
| 361 | 20231117 | 140200 | 2333662610 | 15940 | 15940 | 15940 | 15940 | 86 |
| 362 | 20231117 | 140100 | 2332291770 | 15930 | 15930 | 15930 | 15930 | 0 |
| 363 | 20231117 | 140000 | 2332291770 | 15930 | 15920 | 15970 | 15920 | 311 |
| 364 | 20231117 | 135900 | 2327337580 | 15920 | 15920 | 15920 | 15920 | 26 |
| 365 | 20231117 | 135800 | 2326923660 | 15920 | 15910 | 15920 | 15910 | 104 |
| 366 | 20231117 | 135700 | 2325268480 | 15970 | 15950 | 15970 | 15950 | 723 |
| 367 | 20231117 | 135600 | 2313736230 | 15940 | 15900 | 15940 | 15900 | 691 |
| 368 | 20231117 | 135500 | 2302732790 | 15900 | 15900 | 15900 | 15900 | 42 |
| 369 | 20231117 | 135400 | 2302064990 | 15910 | 15910 | 15910 | 15910 | 14 |
| 370 | 20231117 | 135300 | 2301842250 | 15910 | 15920 | 15920 | 15910 | 40 |
| 371 | 20231117 | 135200 | 2301205830 | 15920 | 15920 | 15920 | 15920 | 699 |
| 372 | 20231117 | 135100 | 2290077750 | 15910 | 15910 | 15920 | 15910 | 210 |
| 373 | 20231117 | 135000 | 2286736600 | 15920 | 15920 | 15920 | 15920 | 110 |
| 374 | 20231117 | 134900 | 2284985400 | 15920 | 15920 | 15920 | 15920 | 121 |
| 375 | 20231117 | 134800 | 2283059080 | 15920 | 15910 | 15920 | 15910 | 11 |
| 376 | 20231117 | 134700 | 2282884060 | 15910 | 15920 | 15920 | 15910 | 80 |
| 377 | 20231117 | 134600 | 2281610760 | 15910 | 15910 | 15910 | 15910 | 313 |
| 378 | 20231117 | 134500 | 2276630930 | 15870 | 15870 | 15870 | 15870 | 5 |
| 379 | 20231117 | 134400 | 2276551580 | 15870 | 15900 | 15900 | 15870 | 78 |
| 380 | 20231117 | 134300 | 2275313690 | 15900 | 15900 | 15900 | 15900 | 143 |
| 381 | 20231117 | 134200 | 2273039990 | 15860 | 15860 | 15860 | 15860 | 51 |
| 382 | 20231117 | 134100 | 2272231130 | 15900 | 15900 | 15900 | 15900 | 18 |
| 383 | 20231117 | 134000 | 2271944930 | 15900 | 15910 | 15910 | 15900 | 101 |
| 384 | 20231117 | 133900 | 2270338980 | 15920 | 15920 | 15920 | 15920 | 7 |
| 385 | 20231117 | 133800 | 2270227540 | 15920 | 15900 | 15920 | 15900 | 1292 |
| 386 | 20231117 | 133700 | 2249669600 | 15860 | 15880 | 15880 | 15860 | 409 |
| 387 | 20231117 | 133600 | 2243182180 | 15900 | 15900 | 15900 | 15900 | 1 |
| 388 | 20231117 | 133500 | 2243166280 | 15880 | 15860 | 15880 | 15860 | 378 |
| 389 | 20231117 | 133400 | 2237164460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 390 | 20231117 | 133300 | 2237164460 | 15890 | 15890 | 15890 | 15880 | 252 |
| 391 | 20231117 | 133200 | 2233160470 | 15900 | 15880 | 15900 | 15880 | 2 |
| 392 | 20231117 | 133100 | 2233128690 | 15880 | 15860 | 15880 | 15860 | 116 |
| 393 | 20231117 | 133000 | 2231288430 | 15860 | 15850 | 15860 | 15850 | 80 |
| 394 | 20231117 | 132900 | 2230020090 | 15850 | 15840 | 15850 | 15840 | 191 |
| 395 | 20231117 | 132800 | 2226993750 | 15840 | 15840 | 15840 | 15840 | 2 |
| 396 | 20231117 | 132700 | 2226962070 | 15810 | 15810 | 15810 | 15810 | 431 |
| 397 | 20231117 | 132600 | 2220147960 | 15860 | 15810 | 15860 | 15810 | 204 |
| 398 | 20231117 | 132500 | 2216922620 | 15800 | 15860 | 15860 | 15800 | 2002 |
| 399 | 20231117 | 132400 | 2185276990 | 15880 | 15890 | 15890 | 15800 | 8549 |
| 400 | 20231117 | 132300 | 2049886490 | 15890 | 15890 | 15890 | 15890 | 0 |
| 401 | 20231117 | 132200 | 2049886490 | 15890 | 15890 | 15890 | 15890 | 103 |
| 402 | 20231117 | 132100 | 2048249820 | 15890 | 15880 | 15890 | 15880 | 46 |
| 403 | 20231117 | 132000 | 2047518930 | 15880 | 15890 | 15890 | 15880 | 70 |
| 404 | 20231117 | 131900 | 2046407000 | 15880 | 15880 | 15880 | 15880 | 0 |
| 405 | 20231117 | 131800 | 2046407000 | 15880 | 15880 | 15890 | 15880 | 45 |
| 406 | 20231117 | 131700 | 2045692280 | 15880 | 15890 | 15890 | 15880 | 237 |
| 407 | 20231117 | 131600 | 2041926770 | 15890 | 15890 | 15890 | 15890 | 61 |
| 408 | 20231117 | 131500 | 2040957480 | 15900 | 15900 | 15900 | 15900 | 3 |
| 409 | 20231117 | 131400 | 2040909780 | 15890 | 15890 | 15890 | 15890 | 1 |
| 410 | 20231117 | 131300 | 2040893890 | 15890 | 15900 | 15900 | 15890 | 11 |
| 411 | 20231117 | 131200 | 2040719090 | 15900 | 15900 | 15900 | 15900 | 237 |
| 412 | 20231117 | 131100 | 2036950790 | 15900 | 15900 | 15900 | 15900 | 246 |
| 413 | 20231117 | 131000 | 2033039390 | 15900 | 15900 | 15900 | 15900 | 0 |
| 414 | 20231117 | 130900 | 2033039390 | 15900 | 15900 | 15900 | 15900 | 1 |
| 415 | 20231117 | 130800 | 2033023490 | 15910 | 15920 | 15920 | 15910 | 15 |
| 416 | 20231117 | 130700 | 2032784700 | 15920 | 15910 | 15920 | 15910 | 301 |
| 417 | 20231117 | 130600 | 2027995440 | 15890 | 15890 | 15890 | 15890 | 0 |
| 418 | 20231117 | 130500 | 2027995440 | 15890 | 15890 | 15890 | 15890 | 6 |
| 419 | 20231117 | 130400 | 2027900100 | 15880 | 15880 | 15880 | 15880 | 0 |
| 420 | 20231117 | 130300 | 2027900100 | 15880 | 15900 | 15910 | 15880 | 237 |
| 421 | 20231117 | 130200 | 2024132410 | 15900 | 15880 | 15900 | 15880 | 78 |
| 422 | 20231117 | 130100 | 2022892870 | 15880 | 15880 | 15880 | 15880 | 0 |
| 423 | 20231117 | 130000 | 2022892870 | 15880 | 15900 | 15900 | 15880 | 930 |
| 424 | 20231117 | 125900 | 2008123550 | 15890 | 15890 | 15890 | 15890 | 0 |
| 425 | 20231117 | 125800 | 2008123550 | 15890 | 15890 | 15890 | 15890 | 14 |
| 426 | 20231117 | 125700 | 2007901090 | 15900 | 15870 | 15900 | 15870 | 24 |
| 427 | 20231117 | 125600 | 2007520180 | 15870 | 15870 | 15880 | 15870 | 174 |
| 428 | 20231117 | 125500 | 2004758150 | 15880 | 15880 | 15900 | 15880 | 587 |
| 429 | 20231117 | 125400 | 1995436150 | 15870 | 15870 | 15870 | 15870 | 0 |
| 430 | 20231117 | 125300 | 1995436150 | 15870 | 15880 | 15880 | 15870 | 380 |
| 431 | 20231117 | 125200 | 1989402630 | 15880 | 15880 | 15880 | 15880 | 37 |
| 432 | 20231117 | 125100 | 1988815070 | 15880 | 15880 | 15880 | 15880 | 0 |
| 433 | 20231117 | 125000 | 1988815070 | 15880 | 15880 | 15880 | 15880 | 1 |
| 434 | 20231117 | 124900 | 1988799190 | 15880 | 15880 | 15880 | 15880 | 0 |
| 435 | 20231117 | 124800 | 1988799190 | 15880 | 15880 | 15880 | 15880 | 156 |
| 436 | 20231117 | 124700 | 1986321910 | 15880 | 15880 | 15880 | 15880 | 14 |
| 437 | 20231117 | 124600 | 1986099590 | 15880 | 15880 | 15880 | 15880 | 202 |
| 438 | 20231117 | 124500 | 1982891830 | 15880 | 15880 | 15880 | 15880 | 102 |
| 439 | 20231117 | 124400 | 1981272070 | 15890 | 15890 | 15890 | 15880 | 118 |
| 440 | 20231117 | 124300 | 1979397450 | 15900 | 15900 | 15900 | 15900 | 509 |
| 441 | 20231117 | 124200 | 1971304350 | 15910 | 15910 | 15910 | 15910 | 0 |
| 442 | 20231117 | 124100 | 1971304350 | 15910 | 15910 | 15910 | 15910 | 0 |
| 443 | 20231117 | 124000 | 1971304350 | 15910 | 15910 | 15910 | 15910 | 95 |
| 444 | 20231117 | 123900 | 1969792900 | 15910 | 15900 | 15910 | 15900 | 214 |
| 445 | 20231117 | 123800 | 1966389270 | 15900 | 15900 | 15900 | 15900 | 15 |
| 446 | 20231117 | 123700 | 1966150770 | 15920 | 15920 | 15920 | 15920 | 8 |
| 447 | 20231117 | 123600 | 1966023410 | 15900 | 15900 | 15900 | 15900 | 91 |
| 448 | 20231117 | 123500 | 1964576510 | 15900 | 15900 | 15900 | 15900 | 0 |
| 449 | 20231117 | 123400 | 1964576510 | 15900 | 15900 | 15900 | 15900 | 0 |
| 450 | 20231117 | 123300 | 1964576510 | 15900 | 15900 | 15900 | 15900 | 0 |
| 451 | 20231117 | 123200 | 1964576510 | 15900 | 15900 | 15900 | 15900 | 27 |
| 452 | 20231117 | 123100 | 1964147210 | 15900 | 15900 | 15900 | 15900 | 0 |
| 453 | 20231117 | 123000 | 1964147210 | 15900 | 15900 | 15900 | 15900 | 496 |
| 454 | 20231117 | 122900 | 1956260810 | 15900 | 15900 | 15900 | 15900 | 37 |
| 455 | 20231117 | 122800 | 1955672510 | 15940 | 15900 | 15940 | 15900 | 881 |
| 456 | 20231117 | 122700 | 1941649880 | 15900 | 15900 | 15900 | 15900 | 3 |
| 457 | 20231117 | 122600 | 1941602180 | 15900 | 15900 | 15900 | 15900 | 40 |
| 458 | 20231117 | 122500 | 1940966180 | 15890 | 15890 | 15890 | 15890 | 926 |
| 459 | 20231117 | 122400 | 1926252040 | 15890 | 15900 | 15900 | 15890 | 15 |
| 460 | 20231117 | 122300 | 1926013590 | 15890 | 15910 | 15910 | 15890 | 103 |
| 461 | 20231117 | 122200 | 1924376120 | 15910 | 15910 | 15910 | 15910 | 45 |
| 462 | 20231117 | 122100 | 1923660170 | 15910 | 15920 | 15920 | 15910 | 258 |
| 463 | 20231117 | 122000 | 1919554440 | 15930 | 15920 | 15930 | 15920 | 263 |
| 464 | 20231117 | 121900 | 1915365850 | 15920 | 15920 | 15930 | 15920 | 109 |
| 465 | 20231117 | 121800 | 1913630080 | 15890 | 15880 | 15890 | 15880 | 631 |
| 466 | 20231117 | 121700 | 1903604170 | 15880 | 15880 | 15880 | 15870 | 11 |
| 467 | 20231117 | 121600 | 1903429540 | 15870 | 15870 | 15870 | 15870 | 76 |
| 468 | 20231117 | 121500 | 1902223420 | 15870 | 15870 | 15870 | 15870 | 2 |
| 469 | 20231117 | 121400 | 1902191680 | 15870 | 15860 | 15870 | 15860 | 27 |
| 470 | 20231117 | 121300 | 1901763420 | 15860 | 15870 | 15870 | 15860 | 187 |
| 471 | 20231117 | 121200 | 1898797590 | 15880 | 15880 | 15880 | 15880 | 12 |
| 472 | 20231117 | 121100 | 1898607030 | 15860 | 15860 | 15860 | 15860 | 1 |
| 473 | 20231117 | 121000 | 1898591170 | 15860 | 15850 | 15860 | 15830 | 84 |
| 474 | 20231117 | 120900 | 1897259950 | 15870 | 15870 | 15870 | 15870 | 185 |
| 475 | 20231117 | 120800 | 1894324000 | 15830 | 15870 | 15870 | 15830 | 314 |
| 476 | 20231117 | 120700 | 1889347050 | 15870 | 15850 | 15880 | 15850 | 2107 |
| 477 | 20231117 | 120600 | 1855905140 | 15820 | 15820 | 15820 | 15820 | 0 |
| 478 | 20231117 | 120500 | 1855905140 | 15820 | 15820 | 15820 | 15820 | 10 |
| 479 | 20231117 | 120400 | 1855746940 | 15830 | 15850 | 15850 | 15820 | 470 |
| 480 | 20231117 | 120300 | 1848306880 | 15850 | 15840 | 15850 | 15830 | 337 |
| 481 | 20231117 | 120200 | 1842968900 | 15840 | 15850 | 15850 | 15840 | 23 |
| 482 | 20231117 | 120100 | 1842604450 | 15850 | 15860 | 15870 | 15850 | 91 |
| 483 | 20231117 | 120000 | 1841161740 | 15860 | 15840 | 15870 | 15840 | 250 |
| 484 | 20231117 | 115900 | 1837197160 | 15850 | 15850 | 15850 | 15850 | 30 |
| 485 | 20231117 | 115800 | 1836721660 | 15840 | 15840 | 15840 | 15840 | 82 |
| 486 | 20231117 | 115700 | 1835422780 | 15840 | 15840 | 15840 | 15840 | 85 |
| 487 | 20231117 | 115600 | 1834076380 | 15840 | 15840 | 15840 | 15830 | 649 |
| 488 | 20231117 | 115500 | 1823799590 | 15840 | 15840 | 15840 | 15840 | 0 |
| 489 | 20231117 | 115400 | 1823799590 | 15840 | 15850 | 15850 | 15840 | 29 |
| 490 | 20231117 | 115300 | 1823340190 | 15850 | 15850 | 15850 | 15850 | 0 |
| 491 | 20231117 | 115200 | 1823340190 | 15850 | 15850 | 15850 | 15840 | 212 |
| 492 | 20231117 | 115100 | 1819980350 | 15860 | 15870 | 15870 | 15860 | 139 |
| 493 | 20231117 | 115000 | 1817775260 | 15870 | 15870 | 15870 | 15860 | 95 |
| 494 | 20231117 | 114900 | 1816267850 | 15860 | 15860 | 15860 | 15860 | 104 |
| 495 | 20231117 | 114800 | 1814618410 | 15860 | 15860 | 15860 | 15860 | 33 |
| 496 | 20231117 | 114700 | 1814095030 | 15860 | 15870 | 15870 | 15860 | 4 |
| 497 | 20231117 | 114600 | 1814031570 | 15870 | 15870 | 15870 | 15870 | 1 |
| 498 | 20231117 | 114500 | 1814015700 | 15860 | 15870 | 15870 | 15860 | 2 |
| 499 | 20231117 | 114400 | 1813983970 | 15860 | 15870 | 15870 | 15860 | 56 |
| 500 | 20231117 | 114300 | 1813095260 | 15860 | 15860 | 15860 | 15860 | 50 |
| 501 | 20231117 | 114200 | 1812302260 | 15860 | 15860 | 15860 | 15860 | 2 |
| 502 | 20231117 | 114100 | 1812270540 | 15860 | 15880 | 15880 | 15860 | 10 |
| 503 | 20231117 | 114000 | 1812111920 | 15880 | 15880 | 15880 | 15880 | 1 |
| 504 | 20231117 | 113900 | 1812096040 | 15860 | 15860 | 15860 | 15860 | 129 |
| 505 | 20231117 | 113800 | 1810050100 | 15850 | 15830 | 15860 | 15830 | 259 |
| 506 | 20231117 | 113700 | 1805946590 | 15830 | 15830 | 15830 | 15830 | 730 |
| 507 | 20231117 | 113600 | 1794390690 | 15820 | 15820 | 15820 | 15820 | 62 |
| 508 | 20231117 | 113500 | 1793409850 | 15830 | 15820 | 15830 | 15820 | 829 |
| 509 | 20231117 | 113400 | 1780293440 | 15820 | 15820 | 15820 | 15820 | 325 |
| 510 | 20231117 | 113300 | 1775151940 | 15820 | 15820 | 15820 | 15820 | 41 |
| 511 | 20231117 | 113200 | 1774503320 | 15820 | 15830 | 15830 | 15820 | 1028 |
| 512 | 20231117 | 113100 | 1758240260 | 15830 | 15830 | 15830 | 15830 | 90 |
| 513 | 20231117 | 113000 | 1756815560 | 15830 | 15820 | 15830 | 15820 | 140 |
| 514 | 20231117 | 112900 | 1754599480 | 15820 | 15830 | 15830 | 15820 | 648 |
| 515 | 20231117 | 112800 | 1744342500 | 15830 | 15830 | 15830 | 15830 | 61 |
| 516 | 20231117 | 112700 | 1743376870 | 15830 | 15840 | 15840 | 15830 | 254 |
| 517 | 20231117 | 112600 | 1739353540 | 15840 | 15830 | 15840 | 15830 | 179 |
| 518 | 20231117 | 112500 | 1736518920 | 15840 | 15840 | 15840 | 15840 | 72 |
| 519 | 20231117 | 112400 | 1735378440 | 15830 | 15860 | 15860 | 15830 | 633 |
| 520 | 20231117 | 112300 | 1725356490 | 15860 | 15860 | 15860 | 15860 | 49 |
| 521 | 20231117 | 112200 | 1724579350 | 15860 | 15860 | 15870 | 15860 | 337 |
| 522 | 20231117 | 112100 | 1719231620 | 15870 | 15870 | 15870 | 15870 | 121 |
| 523 | 20231117 | 112000 | 1717311350 | 15870 | 15860 | 15870 | 15860 | 69 |
| 524 | 20231117 | 111900 | 1716216910 | 15860 | 15860 | 15860 | 15860 | 50 |
| 525 | 20231117 | 111800 | 1715423910 | 15860 | 15830 | 15860 | 15830 | 200 |
| 526 | 20231117 | 111700 | 1712254910 | 15830 | 15830 | 15830 | 15830 | 140 |
| 527 | 20231117 | 111600 | 1710038710 | 15820 | 15830 | 15860 | 15820 | 275 |
| 528 | 20231117 | 111500 | 1705679930 | 15830 | 15830 | 15830 | 15830 | 13 |
| 529 | 20231117 | 111400 | 1705474140 | 15830 | 15820 | 15830 | 15820 | 325 |
| 530 | 20231117 | 111300 | 1700329400 | 15820 | 15820 | 15820 | 15820 | 317 |
| 531 | 20231117 | 111200 | 1695314460 | 15820 | 15830 | 15830 | 15820 | 81 |
| 532 | 20231117 | 111100 | 1694032930 | 15830 | 15830 | 15830 | 15830 | 0 |
| 533 | 20231117 | 111000 | 1694032930 | 15830 | 15830 | 15830 | 15830 | 104 |
| 534 | 20231117 | 110900 | 1692386610 | 15850 | 15860 | 15860 | 15850 | 525 |
| 535 | 20231117 | 110800 | 1684064650 | 15850 | 15850 | 15850 | 15850 | 287 |
| 536 | 20231117 | 110700 | 1679515700 | 15820 | 15820 | 15820 | 15820 | 467 |
| 537 | 20231117 | 110600 | 1672127760 | 15820 | 15840 | 15840 | 15820 | 360 |
| 538 | 20231117 | 110500 | 1666428940 | 15830 | 15820 | 15830 | 15820 | 2237 |
| 539 | 20231117 | 110400 | 1631019010 | 15820 | 15830 | 15840 | 15820 | 375 |
| 540 | 20231117 | 110300 | 1625086070 | 15820 | 15820 | 15840 | 15820 | 668 |
| 541 | 20231117 | 110200 | 1614516790 | 15820 | 15830 | 15830 | 15820 | 50 |
| 542 | 20231117 | 110100 | 1613725590 | 15840 | 15830 | 15840 | 15810 | 2275 |
| 543 | 20231117 | 110000 | 1577746910 | 15830 | 15820 | 15830 | 15820 | 396 |
| 544 | 20231117 | 105900 | 1571480690 | 15820 | 15820 | 15820 | 15820 | 111 |
| 545 | 20231117 | 105800 | 1569724670 | 15820 | 15830 | 15830 | 15820 | 950 |
| 546 | 20231117 | 105700 | 1554694240 | 15820 | 15820 | 15820 | 15820 | 844 |
| 547 | 20231117 | 105600 | 1541342160 | 15820 | 15810 | 15820 | 15810 | 866 |
| 548 | 20231117 | 105500 | 1527643560 | 15820 | 15820 | 15820 | 15820 | 1526 |
| 549 | 20231117 | 105400 | 1503502240 | 15830 | 15830 | 15830 | 15830 | 236 |
| 550 | 20231117 | 105300 | 1499766360 | 15830 | 15840 | 15840 | 15830 | 781 |
| 551 | 20231117 | 105200 | 1487403080 | 15840 | 15850 | 15850 | 15840 | 445 |
| 552 | 20231117 | 105100 | 1480353780 | 15850 | 15860 | 15860 | 15850 | 746 |
| 553 | 20231117 | 105000 | 1468526590 | 15860 | 15870 | 15870 | 15860 | 11 |
| 554 | 20231117 | 104900 | 1468352100 | 15870 | 15870 | 15870 | 15870 | 129 |
| 555 | 20231117 | 104800 | 1466304870 | 15880 | 15890 | 15890 | 15880 | 17 |
| 556 | 20231117 | 104700 | 1466034890 | 15890 | 15920 | 15920 | 15890 | 2798 |
| 557 | 20231117 | 104600 | 1421543860 | 15920 | 15910 | 15920 | 15910 | 535 |
| 558 | 20231117 | 104500 | 1413028010 | 15900 | 15880 | 15900 | 15870 | 432 |
| 559 | 20231117 | 104400 | 1406166270 | 15870 | 15870 | 15870 | 15870 | 166 |
| 560 | 20231117 | 104300 | 1403531850 | 15900 | 15900 | 15900 | 15900 | 0 |
| 561 | 20231117 | 104200 | 1403531850 | 15900 | 15890 | 15900 | 15870 | 184 |
| 562 | 20231117 | 104100 | 1400607980 | 15890 | 15850 | 15890 | 15850 | 7 |
| 563 | 20231117 | 104000 | 1400496870 | 15850 | 15870 | 15870 | 15840 | 334 |
| 564 | 20231117 | 103900 | 1395197670 | 15840 | 15860 | 15860 | 15840 | 1241 |
| 565 | 20231117 | 103800 | 1375527070 | 15860 | 15850 | 15860 | 15850 | 412 |
| 566 | 20231117 | 103700 | 1368994850 | 15850 | 15870 | 15870 | 15850 | 520 |
| 567 | 20231117 | 103600 | 1360747840 | 15860 | 15860 | 15860 | 15860 | 41 |
| 568 | 20231117 | 103500 | 1360097580 | 15860 | 15860 | 15860 | 15860 | 312 |
| 569 | 20231117 | 103400 | 1355149260 | 15860 | 15860 | 15860 | 15860 | 573 |
| 570 | 20231117 | 103300 | 1346061480 | 15870 | 15870 | 15870 | 15870 | 11 |
| 571 | 20231117 | 103200 | 1345886910 | 15870 | 15890 | 15890 | 15870 | 256 |
| 572 | 20231117 | 103100 | 1341820670 | 15890 | 15890 | 15890 | 15890 | 2 |
| 573 | 20231117 | 103000 | 1341788890 | 15890 | 15900 | 15900 | 15890 | 34 |
| 574 | 20231117 | 102900 | 1341248510 | 15900 | 15930 | 15930 | 15900 | 44 |
| 575 | 20231117 | 102800 | 1340548580 | 15930 | 15930 | 15930 | 15930 | 21 |
| 576 | 20231117 | 102700 | 1340214050 | 15930 | 15900 | 15930 | 15900 | 588 |
| 577 | 20231117 | 102600 | 1330864820 | 15890 | 15890 | 15890 | 15890 | 180 |
| 578 | 20231117 | 102500 | 1328004620 | 15890 | 15870 | 15890 | 15860 | 657 |
| 579 | 20231117 | 102400 | 1317584010 | 15870 | 15870 | 15870 | 15870 | 23 |
| 580 | 20231117 | 102300 | 1317219000 | 15860 | 15860 | 15860 | 15860 | 0 |
| 581 | 20231117 | 102200 | 1317219000 | 15860 | 15870 | 15870 | 15860 | 119 |
| 582 | 20231117 | 102100 | 1315331630 | 15860 | 15860 | 15860 | 15860 | 1035 |
| 583 | 20231117 | 102000 | 1298916530 | 15860 | 15870 | 15870 | 15860 | 1055 |
| 584 | 20231117 | 101900 | 1282181460 | 15870 | 15870 | 15870 | 15860 | 169 |
| 585 | 20231117 | 101800 | 1279499440 | 15870 | 15890 | 15890 | 15870 | 1724 |
| 586 | 20231117 | 101700 | 1252123520 | 15900 | 15890 | 15900 | 15890 | 15 |
| 587 | 20231117 | 101600 | 1251885060 | 15890 | 15890 | 15890 | 15890 | 52 |
| 588 | 20231117 | 101500 | 1251058780 | 15890 | 15910 | 15910 | 15890 | 1199 |
| 589 | 20231117 | 101400 | 1231994560 | 15910 | 15910 | 15910 | 15910 | 505 |
| 590 | 20231117 | 101300 | 1223960010 | 15930 | 15930 | 15930 | 15910 | 224 |
| 591 | 20231117 | 101200 | 1220395750 | 15910 | 15940 | 15950 | 15910 | 1019 |
| 592 | 20231117 | 101100 | 1204175790 | 15950 | 15940 | 15950 | 15940 | 51 |
| 593 | 20231117 | 101000 | 1203362840 | 15950 | 15920 | 15950 | 15920 | 73 |
| 594 | 20231117 | 100900 | 1202199780 | 15910 | 15920 | 15920 | 15910 | 1175 |
| 595 | 20231117 | 100800 | 1183495910 | 15910 | 15930 | 15930 | 15910 | 448 |
| 596 | 20231117 | 100700 | 1176360560 | 15960 | 15930 | 15960 | 15930 | 450 |
| 597 | 20231117 | 100600 | 1169192020 | 15930 | 15940 | 15940 | 15930 | 198 |
| 598 | 20231117 | 100500 | 1166036150 | 15940 | 15940 | 15940 | 15940 | 106 |
| 599 | 20231117 | 100400 | 1164346510 | 15940 | 15950 | 15950 | 15940 | 73 |
| 600 | 20231117 | 100300 | 1163182610 | 15950 | 15970 | 15970 | 15950 | 478 |
| 601 | 20231117 | 100200 | 1155554750 | 15970 | 15960 | 15990 | 15960 | 175 |
| 602 | 20231117 | 100100 | 1152759810 | 15960 | 15990 | 15990 | 15960 | 8 |
| 603 | 20231117 | 100000 | 1152631950 | 15970 | 15990 | 16000 | 15970 | 548 |
| 604 | 20231117 | 095900 | 1143873610 | 15990 | 15990 | 15990 | 15990 | 223 |
| 605 | 20231117 | 095800 | 1140307840 | 15990 | 15970 | 16000 | 15970 | 664 |
| 606 | 20231117 | 095700 | 1129693330 | 15980 | 15980 | 15980 | 15980 | 24 |
| 607 | 20231117 | 095600 | 1129309810 | 15960 | 15960 | 15960 | 15940 | 351 |
| 608 | 20231117 | 095500 | 1123708650 | 15930 | 15920 | 15950 | 15920 | 187 |
| 609 | 20231117 | 095400 | 1120731170 | 15960 | 15940 | 15960 | 15940 | 371 |
| 610 | 20231117 | 095300 | 1114814630 | 15910 | 15930 | 15940 | 15910 | 597 |
| 611 | 20231117 | 095200 | 1105313460 | 15920 | 15920 | 15920 | 15910 | 834 |
| 612 | 20231117 | 095100 | 1092036190 | 15900 | 15920 | 15920 | 15900 | 63 |
| 613 | 20231117 | 095000 | 1091034330 | 15920 | 15920 | 15920 | 15900 | 387 |
| 614 | 20231117 | 094900 | 1084878430 | 15910 | 15900 | 15910 | 15900 | 782 |
| 615 | 20231117 | 094800 | 1072443490 | 15900 | 15900 | 15900 | 15900 | 35 |
| 616 | 20231117 | 094700 | 1071886990 | 15900 | 15910 | 15910 | 15900 | 133 |
| 617 | 20231117 | 094600 | 1069771970 | 15910 | 15890 | 15910 | 15890 | 412 |
| 618 | 20231117 | 094500 | 1063218640 | 15860 | 15890 | 15890 | 15860 | 330 |
| 619 | 20231117 | 094400 | 1057981840 | 15910 | 15900 | 15910 | 15900 | 62 |
| 620 | 20231117 | 094300 | 1056996020 | 15850 | 15850 | 15900 | 15850 | 293 |
| 621 | 20231117 | 094200 | 1052341970 | 15850 | 15850 | 15850 | 15840 | 94 |
| 622 | 20231117 | 094100 | 1050852750 | 15910 | 15910 | 15910 | 15910 | 0 |
| 623 | 20231117 | 094000 | 1050852750 | 15910 | 15910 | 15910 | 15910 | 2 |
| 624 | 20231117 | 093900 | 1050820930 | 15910 | 15830 | 15910 | 15830 | 319 |
| 625 | 20231117 | 093800 | 1045771070 | 15830 | 15840 | 15840 | 15830 | 530 |
| 626 | 20231117 | 093700 | 1037381160 | 15830 | 15840 | 15840 | 15820 | 571 |
| 627 | 20231117 | 093600 | 1028343540 | 15840 | 15860 | 15860 | 15840 | 1451 |
| 628 | 20231117 | 093500 | 1005346780 | 15920 | 15880 | 15920 | 15860 | 3188 |
| 629 | 20231117 | 093400 | 954754380 | 15880 | 15920 | 15920 | 15880 | 514 |
| 630 | 20231117 | 093300 | 946585340 | 15890 | 15890 | 15920 | 15890 | 421 |
| 631 | 20231117 | 093200 | 939893660 | 15890 | 15920 | 15920 | 15890 | 738 |
| 632 | 20231117 | 093100 | 928166560 | 15920 | 15930 | 15930 | 15890 | 1163 |
| 633 | 20231117 | 093000 | 909684220 | 15910 | 15940 | 15940 | 15910 | 440 |
| 634 | 20231117 | 092900 | 902671600 | 15900 | 15890 | 15940 | 15890 | 215 |
| 635 | 20231117 | 092800 | 899251130 | 15890 | 15890 | 15930 | 15880 | 278 |
| 636 | 20231117 | 092700 | 894831770 | 15880 | 15890 | 15890 | 15880 | 346 |
| 637 | 20231117 | 092600 | 889333840 | 15890 | 15890 | 15890 | 15880 | 848 |
| 638 | 20231117 | 092500 | 875863410 | 15890 | 15900 | 15940 | 15890 | 1122 |
| 639 | 20231117 | 092400 | 858028760 | 15910 | 15880 | 15940 | 15880 | 577 |
| 640 | 20231117 | 092300 | 848849010 | 15880 | 15980 | 15980 | 15880 | 4261 |
| 641 | 20231117 | 092200 | 781037630 | 15980 | 15930 | 15980 | 15930 | 568 |
| 642 | 20231117 | 092100 | 771973400 | 15930 | 15950 | 15950 | 15930 | 482 |
| 643 | 20231117 | 092000 | 764293980 | 15950 | 15910 | 15950 | 15900 | 674 |
| 644 | 20231117 | 091900 | 753573510 | 15910 | 15910 | 15950 | 15910 | 523 |
| 645 | 20231117 | 091800 | 745242690 | 15930 | 15890 | 15930 | 15890 | 151 |
| 646 | 20231117 | 091700 | 742841100 | 15890 | 15880 | 15890 | 15880 | 970 |
| 647 | 20231117 | 091600 | 727429880 | 15880 | 15940 | 15940 | 15880 | 340 |
| 648 | 20231117 | 091500 | 722029560 | 15940 | 15940 | 15940 | 15870 | 230 |
| 649 | 20231117 | 091400 | 718363790 | 15940 | 15940 | 15940 | 15820 | 1482 |
| 650 | 20231117 | 091300 | 694878880 | 15830 | 15830 | 15840 | 15820 | 2130 |
| 651 | 20231117 | 091200 | 661154560 | 15840 | 15880 | 15980 | 15840 | 1426 |
| 652 | 20231117 | 091100 | 638542770 | 15860 | 15840 | 15860 | 15840 | 751 |
| 653 | 20231117 | 091000 | 626642150 | 15840 | 15820 | 15840 | 15800 | 1164 |
| 654 | 20231117 | 090900 | 608217870 | 15820 | 15820 | 15830 | 15780 | 7355 |
| 655 | 20231117 | 090800 | 491990450 | 15830 | 15830 | 15840 | 15820 | 1097 |
| 656 | 20231117 | 090700 | 474629450 | 15840 | 15850 | 15850 | 15810 | 3077 |
| 657 | 20231117 | 090600 | 425931930 | 15850 | 15860 | 15880 | 15820 | 3336 |
| 658 | 20231117 | 090500 | 373112270 | 15870 | 15910 | 15930 | 15870 | 4378 |
| 659 | 20231117 | 090400 | 303535460 | 15950 | 15920 | 15950 | 15890 | 2735 |
| 660 | 20231117 | 090300 | 259987320 | 15950 | 15950 | 15950 | 15880 | 3653 |
| 661 | 20231117 | 090200 | 201875960 | 16000 | 16070 | 16070 | 15890 | 5535 |
| 662 | 20231117 | 090100 | 113553430 | 16070 | 16150 | 16150 | 16000 | 1012 |
| 663 | 20231117 | 090000 | 97275510 | 16150 | 16410 | 16410 | 16150 | 5712 |