35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 205800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 3 | 20231109 | 205700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 4 | 20231109 | 205600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 5 | 20231109 | 205500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 6 | 20231109 | 205400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 7 | 20231109 | 205300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 8 | 20231109 | 205200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 9 | 20231109 | 205100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 10 | 20231109 | 205000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 11 | 20231109 | 204900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 12 | 20231109 | 204800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 13 | 20231109 | 204700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 14 | 20231109 | 204600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 15 | 20231109 | 204500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 16 | 20231109 | 204400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 17 | 20231109 | 204300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 18 | 20231109 | 204200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 19 | 20231109 | 204100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 20 | 20231109 | 204000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 21 | 20231109 | 203900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 22 | 20231109 | 203800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 23 | 20231109 | 203700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 24 | 20231109 | 203600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 25 | 20231109 | 203500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 26 | 20231109 | 203400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 27 | 20231109 | 203300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 28 | 20231109 | 203200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 29 | 20231109 | 203100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 30 | 20231109 | 203000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 31 | 20231109 | 202900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 32 | 20231109 | 202800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 33 | 20231109 | 202700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 34 | 20231109 | 202600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 35 | 20231109 | 202500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 36 | 20231109 | 202400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 37 | 20231109 | 202300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 38 | 20231109 | 202200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 39 | 20231109 | 202100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 40 | 20231109 | 202000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 41 | 20231109 | 201900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 42 | 20231109 | 201800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 43 | 20231109 | 201700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 44 | 20231109 | 201600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 45 | 20231109 | 201500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 46 | 20231109 | 201400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 47 | 20231109 | 201300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 48 | 20231109 | 201200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 49 | 20231109 | 201100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 50 | 20231109 | 201000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 51 | 20231109 | 200900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 52 | 20231109 | 200800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 53 | 20231109 | 200700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 54 | 20231109 | 200600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 55 | 20231109 | 200500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 56 | 20231109 | 200400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 57 | 20231109 | 200300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 58 | 20231109 | 200200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 59 | 20231109 | 200100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 60 | 20231109 | 200000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 61 | 20231109 | 195900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 62 | 20231109 | 195800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 63 | 20231109 | 195700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 64 | 20231109 | 195600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 65 | 20231109 | 195500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 66 | 20231109 | 195400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 67 | 20231109 | 195300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 68 | 20231109 | 195200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 69 | 20231109 | 195100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 70 | 20231109 | 195000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 71 | 20231109 | 194900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 72 | 20231109 | 194800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 73 | 20231109 | 194700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 74 | 20231109 | 194600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 75 | 20231109 | 194500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 76 | 20231109 | 194400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 77 | 20231109 | 194300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 78 | 20231109 | 194200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 79 | 20231109 | 194100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 80 | 20231109 | 194000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 81 | 20231109 | 193900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 82 | 20231109 | 193800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 83 | 20231109 | 193700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 84 | 20231109 | 193600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 85 | 20231109 | 193500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 86 | 20231109 | 193400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 87 | 20231109 | 193300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 88 | 20231109 | 193200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 89 | 20231109 | 193100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 90 | 20231109 | 193000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 91 | 20231109 | 192900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 92 | 20231109 | 192800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 93 | 20231109 | 192700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 94 | 20231109 | 192600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 95 | 20231109 | 192500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 96 | 20231109 | 192400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 97 | 20231109 | 192300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 98 | 20231109 | 192200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 99 | 20231109 | 192100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 100 | 20231109 | 192000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 101 | 20231109 | 191900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 102 | 20231109 | 191800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 103 | 20231109 | 191700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 104 | 20231109 | 191600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 105 | 20231109 | 191500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 106 | 20231109 | 191400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 107 | 20231109 | 191300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 108 | 20231109 | 191200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 109 | 20231109 | 191100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 110 | 20231109 | 191000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 111 | 20231109 | 190900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 112 | 20231109 | 190800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 113 | 20231109 | 190700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 114 | 20231109 | 190600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 115 | 20231109 | 190500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 116 | 20231109 | 190400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 117 | 20231109 | 190300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 118 | 20231109 | 190200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 119 | 20231109 | 190100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 120 | 20231109 | 190000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 121 | 20231109 | 185900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 122 | 20231109 | 185800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 123 | 20231109 | 185700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 124 | 20231109 | 185600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 125 | 20231109 | 185500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 126 | 20231109 | 185400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 127 | 20231109 | 185300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 128 | 20231109 | 185200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 129 | 20231109 | 185100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 130 | 20231109 | 185000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 131 | 20231109 | 184900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 132 | 20231109 | 184800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 133 | 20231109 | 184700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 134 | 20231109 | 184600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 135 | 20231109 | 184500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 136 | 20231109 | 184400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 137 | 20231109 | 184300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 138 | 20231109 | 184200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 139 | 20231109 | 184100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 140 | 20231109 | 184000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 141 | 20231109 | 183900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 142 | 20231109 | 183800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 143 | 20231109 | 183700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 144 | 20231109 | 183600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 145 | 20231109 | 183500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 146 | 20231109 | 183400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 147 | 20231109 | 183300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 148 | 20231109 | 183200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 149 | 20231109 | 183100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 150 | 20231109 | 183000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 151 | 20231109 | 182900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 152 | 20231109 | 182800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 153 | 20231109 | 182700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 154 | 20231109 | 182600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 155 | 20231109 | 182500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 156 | 20231109 | 182400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 157 | 20231109 | 182300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 158 | 20231109 | 182200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 159 | 20231109 | 182100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 160 | 20231109 | 182000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 161 | 20231109 | 181900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 162 | 20231109 | 181800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 163 | 20231109 | 181700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 164 | 20231109 | 181600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 165 | 20231109 | 181500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 166 | 20231109 | 181400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 167 | 20231109 | 181300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 168 | 20231109 | 181200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 169 | 20231109 | 181100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 170 | 20231109 | 181000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 171 | 20231109 | 180900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 172 | 20231109 | 180800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 173 | 20231109 | 180700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 174 | 20231109 | 180600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 175 | 20231109 | 180500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 176 | 20231109 | 180400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 177 | 20231109 | 180300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 178 | 20231109 | 180200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 179 | 20231109 | 180100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 180 | 20231109 | 180000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 181 | 20231109 | 175900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 182 | 20231109 | 175800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 183 | 20231109 | 175700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 184 | 20231109 | 175600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 185 | 20231109 | 175500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 186 | 20231109 | 175400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 187 | 20231109 | 175300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 188 | 20231109 | 175200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 189 | 20231109 | 175100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 190 | 20231109 | 175000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 191 | 20231109 | 174900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 192 | 20231109 | 174800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 193 | 20231109 | 174700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 194 | 20231109 | 174600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 195 | 20231109 | 174500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 196 | 20231109 | 174400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 197 | 20231109 | 174300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 198 | 20231109 | 174200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 199 | 20231109 | 174100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 200 | 20231109 | 174000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 201 | 20231109 | 173900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 202 | 20231109 | 173800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 203 | 20231109 | 173700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 204 | 20231109 | 173600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 205 | 20231109 | 173500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 206 | 20231109 | 173400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 207 | 20231109 | 173300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 208 | 20231109 | 173200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 209 | 20231109 | 173100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 210 | 20231109 | 173000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 211 | 20231109 | 172900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 212 | 20231109 | 172800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 213 | 20231109 | 172700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 214 | 20231109 | 172600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 215 | 20231109 | 172500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 216 | 20231109 | 172400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 217 | 20231109 | 172300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 218 | 20231109 | 172200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 219 | 20231109 | 172100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 220 | 20231109 | 172000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 221 | 20231109 | 171900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 222 | 20231109 | 171800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 223 | 20231109 | 171700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 224 | 20231109 | 171600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 225 | 20231109 | 171500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 226 | 20231109 | 171400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 227 | 20231109 | 171300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 228 | 20231109 | 171200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 229 | 20231109 | 171100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 230 | 20231109 | 171000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 231 | 20231109 | 170900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 232 | 20231109 | 170800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 233 | 20231109 | 170700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 234 | 20231109 | 170600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 235 | 20231109 | 170500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 236 | 20231109 | 170400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 237 | 20231109 | 170300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 238 | 20231109 | 170200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 239 | 20231109 | 170100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 240 | 20231109 | 170000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 241 | 20231109 | 165900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 242 | 20231109 | 165800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 243 | 20231109 | 165700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 244 | 20231109 | 165600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 245 | 20231109 | 165500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 246 | 20231109 | 165400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 247 | 20231109 | 165300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 248 | 20231109 | 165200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 249 | 20231109 | 165100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 250 | 20231109 | 165000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 251 | 20231109 | 164900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 252 | 20231109 | 164800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 253 | 20231109 | 164700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 254 | 20231109 | 164600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 255 | 20231109 | 164500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 256 | 20231109 | 164400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 257 | 20231109 | 164300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 258 | 20231109 | 164200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 259 | 20231109 | 164100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 260 | 20231109 | 164000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 261 | 20231109 | 163900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 262 | 20231109 | 163800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 263 | 20231109 | 163700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 264 | 20231109 | 163600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 265 | 20231109 | 163500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 266 | 20231109 | 163400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 267 | 20231109 | 163300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 268 | 20231109 | 163200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 269 | 20231109 | 163100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 270 | 20231109 | 163000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 271 | 20231109 | 162900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 272 | 20231109 | 162800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 273 | 20231109 | 162700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 274 | 20231109 | 162600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 275 | 20231109 | 162500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 276 | 20231109 | 162400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 277 | 20231109 | 162300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 278 | 20231109 | 162200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 279 | 20231109 | 162100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 280 | 20231109 | 162000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 281 | 20231109 | 161900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 282 | 20231109 | 161800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 283 | 20231109 | 161700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 284 | 20231109 | 161600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 285 | 20231109 | 161500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 286 | 20231109 | 161400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 287 | 20231109 | 161300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 288 | 20231109 | 161200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 289 | 20231109 | 161100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 290 | 20231109 | 161000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 291 | 20231109 | 160900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 292 | 20231109 | 160800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 293 | 20231109 | 160700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 294 | 20231109 | 160600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 295 | 20231109 | 160500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 296 | 20231109 | 160400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 297 | 20231109 | 160300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 298 | 20231109 | 160200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 299 | 20231109 | 160100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 300 | 20231109 | 160000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 301 | 20231109 | 155900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 302 | 20231109 | 155800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 303 | 20231109 | 155700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 304 | 20231109 | 155600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 305 | 20231109 | 155500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 306 | 20231109 | 155400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 307 | 20231109 | 155300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 308 | 20231109 | 155200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 309 | 20231109 | 155100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 310 | 20231109 | 155000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 311 | 20231109 | 154900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 312 | 20231109 | 154800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 313 | 20231109 | 154700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 314 | 20231109 | 154600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 315 | 20231109 | 154500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 316 | 20231109 | 154400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 317 | 20231109 | 154300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 318 | 20231109 | 154200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 319 | 20231109 | 154100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 320 | 20231109 | 154000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 321 | 20231109 | 153900 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 322 | 20231109 | 153800 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 323 | 20231109 | 153700 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 324 | 20231109 | 153600 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 325 | 20231109 | 153500 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 326 | 20231109 | 153400 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 327 | 20231109 | 153300 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 328 | 20231109 | 153200 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 329 | 20231109 | 153100 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 330 | 20231109 | 153000 | 1340200940 | 8770 | 8770 | 8770 | 8770 | 1030 |
| 331 | 20231109 | 152900 | 1331167840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 332 | 20231109 | 152800 | 1331167840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 333 | 20231109 | 152700 | 1331167840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 334 | 20231109 | 152600 | 1331167840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 335 | 20231109 | 152500 | 1331167840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 336 | 20231109 | 152400 | 1331167840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 337 | 20231109 | 152300 | 1331167840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 338 | 20231109 | 152200 | 1331167840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 339 | 20231109 | 152100 | 1331167840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 340 | 20231109 | 152000 | 1331167840 | 8680 | 8680 | 8680 | 8680 | 0 |
| 341 | 20231109 | 151900 | 1331167840 | 8680 | 8690 | 8690 | 8680 | 45 |
| 342 | 20231109 | 151800 | 1330777190 | 8680 | 8680 | 8680 | 8680 | 0 |
| 343 | 20231109 | 151700 | 1330777190 | 8680 | 8680 | 8680 | 8680 | 0 |
| 344 | 20231109 | 151600 | 1330777190 | 8680 | 8680 | 8680 | 8680 | 100 |
| 345 | 20231109 | 151500 | 1329909190 | 8730 | 8680 | 8730 | 8680 | 25 |
| 346 | 20231109 | 151400 | 1329691140 | 8670 | 8670 | 8670 | 8670 | 0 |
| 347 | 20231109 | 151300 | 1329691140 | 8670 | 8670 | 8670 | 8670 | 48 |
| 348 | 20231109 | 151200 | 1329274980 | 8670 | 8670 | 8680 | 8670 | 208 |
| 349 | 20231109 | 151100 | 1327471120 | 8730 | 8720 | 8730 | 8670 | 671 |
| 350 | 20231109 | 151000 | 1321635830 | 8730 | 8730 | 8730 | 8730 | 75 |
| 351 | 20231109 | 150900 | 1320981080 | 8730 | 8740 | 8740 | 8730 | 65 |
| 352 | 20231109 | 150800 | 1320413140 | 8720 | 8730 | 8740 | 8720 | 79 |
| 353 | 20231109 | 150700 | 1319723800 | 8730 | 8730 | 8740 | 8730 | 95 |
| 354 | 20231109 | 150600 | 1318894200 | 8720 | 8710 | 8730 | 8710 | 261 |
| 355 | 20231109 | 150500 | 1316619070 | 8700 | 8730 | 8740 | 8700 | 1463 |
| 356 | 20231109 | 150400 | 1303866840 | 8740 | 8750 | 8770 | 8740 | 191 |
| 357 | 20231109 | 150300 | 1302195210 | 8760 | 8730 | 8760 | 8730 | 426 |
| 358 | 20231109 | 150200 | 1298474430 | 8740 | 8740 | 8760 | 8730 | 77 |
| 359 | 20231109 | 150100 | 1297801200 | 8730 | 8740 | 8740 | 8730 | 473 |
| 360 | 20231109 | 150000 | 1293671550 | 8730 | 8760 | 8760 | 8730 | 160 |
| 361 | 20231109 | 145900 | 1292273120 | 8730 | 8760 | 8770 | 8730 | 206 |
| 362 | 20231109 | 145800 | 1290471660 | 8730 | 8740 | 8760 | 8730 | 170 |
| 363 | 20231109 | 145700 | 1288986420 | 8730 | 8740 | 8740 | 8730 | 183 |
| 364 | 20231109 | 145600 | 1287387760 | 8760 | 8730 | 8760 | 8720 | 168 |
| 365 | 20231109 | 145500 | 1285921580 | 8750 | 8750 | 8770 | 8750 | 1319 |
| 366 | 20231109 | 145400 | 1274379650 | 8760 | 8770 | 8770 | 8750 | 255 |
| 367 | 20231109 | 145300 | 1272147590 | 8760 | 8760 | 8760 | 8760 | 35 |
| 368 | 20231109 | 145200 | 1271840990 | 8750 | 8740 | 8760 | 8720 | 906 |
| 369 | 20231109 | 145100 | 1263916650 | 8740 | 8720 | 8760 | 8720 | 203 |
| 370 | 20231109 | 145000 | 1262145130 | 8730 | 8740 | 8760 | 8730 | 148 |
| 371 | 20231109 | 144900 | 1260849840 | 8760 | 8750 | 8760 | 8720 | 175 |
| 372 | 20231109 | 144800 | 1259321910 | 8720 | 8730 | 8750 | 8720 | 212 |
| 373 | 20231109 | 144700 | 1257472190 | 8720 | 8750 | 8750 | 8720 | 968 |
| 374 | 20231109 | 144600 | 1249030540 | 8710 | 8710 | 8710 | 8700 | 117 |
| 375 | 20231109 | 144500 | 1248011750 | 8750 | 8720 | 8750 | 8700 | 254 |
| 376 | 20231109 | 144400 | 1245800190 | 8700 | 8730 | 8730 | 8700 | 139 |
| 377 | 20231109 | 144300 | 1244589380 | 8700 | 8710 | 8720 | 8700 | 134 |
| 378 | 20231109 | 144200 | 1243423030 | 8700 | 8720 | 8730 | 8700 | 1314 |
| 379 | 20231109 | 144100 | 1231988960 | 8720 | 8720 | 8750 | 8710 | 190 |
| 380 | 20231109 | 144000 | 1230333030 | 8730 | 8720 | 8760 | 8710 | 175 |
| 381 | 20231109 | 143900 | 1228807100 | 8730 | 8750 | 8750 | 8730 | 46 |
| 382 | 20231109 | 143800 | 1228405080 | 8710 | 8740 | 8740 | 8710 | 173 |
| 383 | 20231109 | 143700 | 1226897130 | 8720 | 8730 | 8730 | 8720 | 154 |
| 384 | 20231109 | 143600 | 1225552790 | 8710 | 8750 | 8760 | 8710 | 196 |
| 385 | 20231109 | 143500 | 1223842050 | 8720 | 8740 | 8740 | 8720 | 157 |
| 386 | 20231109 | 143400 | 1222471420 | 8780 | 8750 | 8780 | 8710 | 214 |
| 387 | 20231109 | 143300 | 1220603600 | 8780 | 8750 | 8780 | 8740 | 502 |
| 388 | 20231109 | 143200 | 1216201620 | 8790 | 8740 | 8800 | 8740 | 298 |
| 389 | 20231109 | 143100 | 1213586520 | 8740 | 8740 | 8790 | 8740 | 630 |
| 390 | 20231109 | 143000 | 1208066010 | 8730 | 8720 | 8750 | 8710 | 88 |
| 391 | 20231109 | 142900 | 1207297870 | 8730 | 8720 | 8750 | 8710 | 135 |
| 392 | 20231109 | 142800 | 1206120360 | 8730 | 8750 | 8750 | 8730 | 48 |
| 393 | 20231109 | 142700 | 1205700880 | 8710 | 8750 | 8750 | 8710 | 1113 |
| 394 | 20231109 | 142600 | 1196000640 | 8750 | 8750 | 8750 | 8730 | 218 |
| 395 | 20231109 | 142500 | 1194095830 | 8750 | 8770 | 8770 | 8740 | 232 |
| 396 | 20231109 | 142400 | 1192065550 | 8750 | 8790 | 8790 | 8750 | 238 |
| 397 | 20231109 | 142300 | 1189981790 | 8750 | 8770 | 8770 | 8750 | 118 |
| 398 | 20231109 | 142200 | 1188948680 | 8800 | 8760 | 8800 | 8750 | 202 |
| 399 | 20231109 | 142100 | 1187179830 | 8800 | 8770 | 8800 | 8740 | 743 |
| 400 | 20231109 | 142000 | 1180652640 | 8760 | 8750 | 8760 | 8750 | 482 |
| 401 | 20231109 | 141900 | 1176435030 | 8750 | 8750 | 8750 | 8740 | 153 |
| 402 | 20231109 | 141800 | 1175097440 | 8750 | 8780 | 8780 | 8740 | 481 |
| 403 | 20231109 | 141700 | 1170884450 | 8780 | 8820 | 8820 | 8780 | 46 |
| 404 | 20231109 | 141600 | 1170479550 | 8770 | 8780 | 8780 | 8740 | 324 |
| 405 | 20231109 | 141500 | 1167642600 | 8820 | 8820 | 8820 | 8770 | 1503 |
| 406 | 20231109 | 141400 | 1154419180 | 8810 | 8780 | 8830 | 8770 | 789 |
| 407 | 20231109 | 141300 | 1147480850 | 8770 | 8790 | 8790 | 8760 | 208 |
| 408 | 20231109 | 141200 | 1145657940 | 8740 | 8740 | 8740 | 8740 | 215 |
| 409 | 20231109 | 141100 | 1143778840 | 8780 | 8730 | 8780 | 8730 | 217 |
| 410 | 20231109 | 141000 | 1141883060 | 8730 | 8770 | 8770 | 8720 | 561 |
| 411 | 20231109 | 140900 | 1136981000 | 8770 | 8780 | 8780 | 8770 | 96 |
| 412 | 20231109 | 140800 | 1136138600 | 8770 | 8770 | 8780 | 8770 | 234 |
| 413 | 20231109 | 140700 | 1134086200 | 8750 | 8750 | 8750 | 8750 | 195 |
| 414 | 20231109 | 140600 | 1132379950 | 8750 | 8770 | 8770 | 8750 | 312 |
| 415 | 20231109 | 140500 | 1129648470 | 8760 | 8750 | 8760 | 8720 | 577 |
| 416 | 20231109 | 140400 | 1124601530 | 8710 | 8710 | 8720 | 8700 | 553 |
| 417 | 20231109 | 140300 | 1119788430 | 8710 | 8710 | 8740 | 8700 | 209 |
| 418 | 20231109 | 140200 | 1117967720 | 8710 | 8710 | 8710 | 8700 | 190 |
| 419 | 20231109 | 140100 | 1116314130 | 8720 | 8720 | 8720 | 8700 | 142 |
| 420 | 20231109 | 140000 | 1115077550 | 8720 | 8720 | 8720 | 8720 | 184 |
| 421 | 20231109 | 135900 | 1113473070 | 8750 | 8740 | 8750 | 8700 | 70 |
| 422 | 20231109 | 135800 | 1112862130 | 8740 | 8740 | 8750 | 8740 | 149 |
| 423 | 20231109 | 135700 | 1111559620 | 8700 | 8730 | 8730 | 8700 | 195 |
| 424 | 20231109 | 135600 | 1109862730 | 8690 | 8720 | 8720 | 8690 | 152 |
| 425 | 20231109 | 135500 | 1108539150 | 8740 | 8690 | 8740 | 8690 | 199 |
| 426 | 20231109 | 135400 | 1106808740 | 8680 | 8710 | 8740 | 8680 | 261 |
| 427 | 20231109 | 135300 | 1104535750 | 8710 | 8710 | 8710 | 8700 | 227 |
| 428 | 20231109 | 135200 | 1102558850 | 8740 | 8700 | 8740 | 8700 | 131 |
| 429 | 20231109 | 135100 | 1101418230 | 8730 | 8700 | 8730 | 8680 | 359 |
| 430 | 20231109 | 135000 | 1098295470 | 8700 | 8710 | 8710 | 8680 | 245 |
| 431 | 20231109 | 134900 | 1096165170 | 8690 | 8690 | 8690 | 8690 | 0 |
| 432 | 20231109 | 134800 | 1096165170 | 8690 | 8700 | 8750 | 8690 | 600 |
| 433 | 20231109 | 134700 | 1090948870 | 8710 | 8720 | 8730 | 8690 | 185 |
| 434 | 20231109 | 134600 | 1089338560 | 8730 | 8750 | 8750 | 8720 | 47 |
| 435 | 20231109 | 134500 | 1088927820 | 8710 | 8740 | 8740 | 8710 | 131 |
| 436 | 20231109 | 134400 | 1087785360 | 8720 | 8730 | 8760 | 8700 | 194 |
| 437 | 20231109 | 134300 | 1086093660 | 8690 | 8730 | 8760 | 8690 | 207 |
| 438 | 20231109 | 134200 | 1084290100 | 8730 | 8700 | 8730 | 8700 | 188 |
| 439 | 20231109 | 134100 | 1082654030 | 8760 | 8720 | 8760 | 8700 | 918 |
| 440 | 20231109 | 134000 | 1074650320 | 8720 | 8740 | 8740 | 8700 | 566 |
| 441 | 20231109 | 133900 | 1069717120 | 8770 | 8770 | 8770 | 8770 | 22 |
| 442 | 20231109 | 133800 | 1069524180 | 8720 | 8720 | 8770 | 8710 | 216 |
| 443 | 20231109 | 133700 | 1067639880 | 8720 | 8740 | 8770 | 8700 | 376 |
| 444 | 20231109 | 133600 | 1064361650 | 8750 | 8720 | 8760 | 8720 | 46 |
| 445 | 20231109 | 133500 | 1063959360 | 8760 | 8700 | 8760 | 8700 | 938 |
| 446 | 20231109 | 133400 | 1055791940 | 8700 | 8740 | 8740 | 8700 | 1179 |
| 447 | 20231109 | 133300 | 1045515070 | 8780 | 8750 | 8780 | 8730 | 958 |
| 448 | 20231109 | 133200 | 1037143610 | 8740 | 8790 | 8790 | 8740 | 213 |
| 449 | 20231109 | 133100 | 1035279110 | 8760 | 8800 | 8800 | 8740 | 303 |
| 450 | 20231109 | 133000 | 1032626560 | 8800 | 8770 | 8800 | 8740 | 555 |
| 451 | 20231109 | 132900 | 1027768350 | 8770 | 8770 | 8770 | 8750 | 286 |
| 452 | 20231109 | 132800 | 1025262800 | 8750 | 8770 | 8770 | 8750 | 143 |
| 453 | 20231109 | 132700 | 1024010400 | 8740 | 8800 | 8800 | 8740 | 127 |
| 454 | 20231109 | 132600 | 1022897950 | 8800 | 8790 | 8800 | 8790 | 665 |
| 455 | 20231109 | 132500 | 1017047120 | 8780 | 8770 | 8790 | 8770 | 454 |
| 456 | 20231109 | 132400 | 1013059160 | 8770 | 8770 | 8770 | 8750 | 298 |
| 457 | 20231109 | 132300 | 1010448110 | 8750 | 8750 | 8750 | 8750 | 135 |
| 458 | 20231109 | 132200 | 1009266860 | 8720 | 8720 | 8720 | 8720 | 153 |
| 459 | 20231109 | 132100 | 1007932700 | 8720 | 8720 | 8720 | 8720 | 165 |
| 460 | 20231109 | 132000 | 1006493900 | 8780 | 8720 | 8780 | 8720 | 321 |
| 461 | 20231109 | 131900 | 1003685180 | 8720 | 8720 | 8720 | 8720 | 380 |
| 462 | 20231109 | 131800 | 1000371580 | 8720 | 8720 | 8720 | 8720 | 184 |
| 463 | 20231109 | 131700 | 998767100 | 8720 | 8720 | 8720 | 8720 | 200 |
| 464 | 20231109 | 131600 | 997023100 | 8770 | 8730 | 8770 | 8710 | 840 |
| 465 | 20231109 | 131500 | 989674220 | 8740 | 8740 | 8740 | 8740 | 30 |
| 466 | 20231109 | 131400 | 989412020 | 8740 | 8750 | 8750 | 8740 | 245 |
| 467 | 20231109 | 131300 | 987270390 | 8750 | 8750 | 8750 | 8750 | 478 |
| 468 | 20231109 | 131200 | 983087890 | 8750 | 8750 | 8750 | 8750 | 119 |
| 469 | 20231109 | 131100 | 982046640 | 8760 | 8760 | 8760 | 8760 | 202 |
| 470 | 20231109 | 131000 | 980277120 | 8750 | 8800 | 8800 | 8750 | 140 |
| 471 | 20231109 | 130900 | 979052070 | 8750 | 8780 | 8780 | 8750 | 544 |
| 472 | 20231109 | 130800 | 974290050 | 8770 | 8780 | 8780 | 8770 | 148 |
| 473 | 20231109 | 130700 | 972991260 | 8780 | 8780 | 8780 | 8780 | 0 |
| 474 | 20231109 | 130600 | 972991260 | 8780 | 8780 | 8780 | 8780 | 0 |
| 475 | 20231109 | 130500 | 972991260 | 8780 | 8780 | 8780 | 8780 | 0 |
| 476 | 20231109 | 130400 | 972991260 | 8780 | 8780 | 8780 | 8780 | 0 |
| 477 | 20231109 | 130300 | 972991260 | 8780 | 8780 | 8780 | 8780 | 508 |
| 478 | 20231109 | 130200 | 968531020 | 8780 | 8790 | 8790 | 8780 | 200 |
| 479 | 20231109 | 130100 | 966773620 | 8780 | 8780 | 8780 | 8780 | 13 |
| 480 | 20231109 | 130000 | 966659480 | 8830 | 8830 | 8830 | 8830 | 0 |
| 481 | 20231109 | 125900 | 966659480 | 8830 | 8830 | 8830 | 8830 | 3 |
| 482 | 20231109 | 125800 | 966632990 | 8820 | 8820 | 8820 | 8820 | 5 |
| 483 | 20231109 | 125700 | 966588890 | 8820 | 8780 | 8820 | 8780 | 89 |
| 484 | 20231109 | 125600 | 965805910 | 8780 | 8820 | 8820 | 8780 | 296 |
| 485 | 20231109 | 125500 | 963203300 | 8820 | 8820 | 8820 | 8820 | 0 |
| 486 | 20231109 | 125400 | 963203300 | 8820 | 8820 | 8820 | 8820 | 244 |
| 487 | 20231109 | 125300 | 961051220 | 8820 | 8820 | 8820 | 8800 | 79 |
| 488 | 20231109 | 125200 | 960355190 | 8900 | 8900 | 8900 | 8900 | 0 |
| 489 | 20231109 | 125100 | 960355190 | 8900 | 8830 | 8900 | 8830 | 461 |
| 490 | 20231109 | 125000 | 956265130 | 8830 | 8830 | 8830 | 8830 | 100 |
| 491 | 20231109 | 124900 | 955382130 | 8780 | 8780 | 8780 | 8780 | 3557 |
| 492 | 20231109 | 124800 | 924151670 | 8780 | 8780 | 8780 | 8780 | 1301 |
| 493 | 20231109 | 124700 | 912728890 | 8780 | 8780 | 8780 | 8780 | 101 |
| 494 | 20231109 | 124600 | 911842110 | 8770 | 8780 | 8780 | 8770 | 134 |
| 495 | 20231109 | 124500 | 910666270 | 8780 | 8780 | 8780 | 8780 | 3 |
| 496 | 20231109 | 124400 | 910639930 | 8780 | 8770 | 8780 | 8770 | 933 |
| 497 | 20231109 | 124300 | 902448590 | 8770 | 8800 | 8800 | 8760 | 4367 |
| 498 | 20231109 | 124200 | 864064450 | 8810 | 8850 | 8850 | 8810 | 1692 |
| 499 | 20231109 | 124100 | 849143700 | 8860 | 8860 | 8860 | 8860 | 50 |
| 500 | 20231109 | 124000 | 848700700 | 8880 | 8880 | 8880 | 8880 | 2 |
| 501 | 20231109 | 123900 | 848682940 | 8850 | 8840 | 8850 | 8840 | 113 |
| 502 | 20231109 | 123800 | 847683720 | 8850 | 8850 | 8850 | 8850 | 216 |
| 503 | 20231109 | 123700 | 845772120 | 8860 | 8860 | 8860 | 8860 | 27 |
| 504 | 20231109 | 123600 | 845532900 | 8890 | 8870 | 8890 | 8870 | 70 |
| 505 | 20231109 | 123500 | 844910800 | 8890 | 8890 | 8890 | 8890 | 2 |
| 506 | 20231109 | 123400 | 844893020 | 8850 | 8850 | 8850 | 8850 | 1 |
| 507 | 20231109 | 123300 | 844884170 | 8850 | 8870 | 8870 | 8850 | 809 |
| 508 | 20231109 | 123200 | 837716820 | 8870 | 8910 | 8910 | 8870 | 686 |
| 509 | 20231109 | 123100 | 831614490 | 8910 | 8910 | 8910 | 8910 | 1 |
| 510 | 20231109 | 123000 | 831605580 | 8920 | 8970 | 8970 | 8920 | 327 |
| 511 | 20231109 | 122900 | 828688240 | 8980 | 8980 | 8980 | 8980 | 338 |
| 512 | 20231109 | 122800 | 825653000 | 8950 | 8870 | 8950 | 8870 | 808 |
| 513 | 20231109 | 122700 | 818447470 | 8870 | 8870 | 8870 | 8870 | 158 |
| 514 | 20231109 | 122600 | 817046010 | 8870 | 8870 | 8870 | 8870 | 200 |
| 515 | 20231109 | 122500 | 815272010 | 8820 | 8820 | 8820 | 8820 | 0 |
| 516 | 20231109 | 122400 | 815272010 | 8820 | 8820 | 8820 | 8820 | 0 |
| 517 | 20231109 | 122300 | 815272010 | 8820 | 8820 | 8820 | 8820 | 0 |
| 518 | 20231109 | 122200 | 815272010 | 8820 | 8820 | 8820 | 8820 | 9 |
| 519 | 20231109 | 122100 | 815192630 | 8820 | 8820 | 8820 | 8820 | 78 |
| 520 | 20231109 | 122000 | 814504670 | 8820 | 8820 | 8820 | 8820 | 5 |
| 521 | 20231109 | 121900 | 814460570 | 8820 | 8840 | 8840 | 8820 | 60 |
| 522 | 20231109 | 121800 | 813930650 | 8840 | 8840 | 8840 | 8840 | 0 |
| 523 | 20231109 | 121700 | 813930650 | 8840 | 8840 | 8840 | 8840 | 300 |
| 524 | 20231109 | 121600 | 811278650 | 8830 | 8870 | 8870 | 8830 | 342 |
| 525 | 20231109 | 121500 | 808251250 | 8880 | 8880 | 8880 | 8880 | 132 |
| 526 | 20231109 | 121400 | 807079090 | 8880 | 8880 | 8880 | 8880 | 20 |
| 527 | 20231109 | 121300 | 806901490 | 8920 | 8920 | 8920 | 8910 | 113 |
| 528 | 20231109 | 121200 | 805893600 | 8930 | 8900 | 8940 | 8900 | 124 |
| 529 | 20231109 | 121100 | 804786400 | 8880 | 8890 | 8890 | 8880 | 26 |
| 530 | 20231109 | 121000 | 804555300 | 8880 | 8880 | 8880 | 8880 | 60 |
| 531 | 20231109 | 120900 | 804022500 | 8920 | 8920 | 8920 | 8920 | 0 |
| 532 | 20231109 | 120800 | 804022500 | 8920 | 8920 | 8920 | 8920 | 1 |
| 533 | 20231109 | 120700 | 804013580 | 8920 | 8910 | 8920 | 8910 | 130 |
| 534 | 20231109 | 120600 | 802854480 | 8900 | 8860 | 8910 | 8860 | 410 |
| 535 | 20231109 | 120500 | 799214630 | 8900 | 8900 | 8900 | 8900 | 0 |
| 536 | 20231109 | 120400 | 799214630 | 8900 | 8960 | 8960 | 8810 | 2875 |
| 537 | 20231109 | 120300 | 773681300 | 8970 | 8970 | 8970 | 8970 | 249 |
| 538 | 20231109 | 120200 | 771447770 | 8970 | 9000 | 9000 | 8970 | 453 |
| 539 | 20231109 | 120100 | 767374820 | 9000 | 9000 | 9000 | 9000 | 32 |
| 540 | 20231109 | 120000 | 767086820 | 9000 | 9000 | 9000 | 9000 | 427 |
| 541 | 20231109 | 115900 | 763243820 | 9000 | 9000 | 9000 | 9000 | 59 |
| 542 | 20231109 | 115800 | 762712820 | 9000 | 8990 | 9000 | 8990 | 24 |
| 543 | 20231109 | 115700 | 762496830 | 9000 | 8990 | 9000 | 8990 | 122 |
| 544 | 20231109 | 115600 | 761398880 | 8990 | 8980 | 8990 | 8960 | 71 |
| 545 | 20231109 | 115500 | 760761230 | 8960 | 8970 | 8980 | 8960 | 380 |
| 546 | 20231109 | 115400 | 757354460 | 8960 | 8980 | 8980 | 8960 | 494 |
| 547 | 20231109 | 115300 | 752924530 | 8990 | 8990 | 9000 | 8980 | 249 |
| 548 | 20231109 | 115200 | 750685560 | 8990 | 9030 | 9030 | 8990 | 1515 |
| 549 | 20231109 | 115100 | 737063590 | 9040 | 9030 | 9040 | 9000 | 299 |
| 550 | 20231109 | 115000 | 734369340 | 9040 | 9030 | 9050 | 9020 | 510 |
| 551 | 20231109 | 114900 | 729756320 | 9040 | 9050 | 9050 | 9040 | 104 |
| 552 | 20231109 | 114800 | 728815920 | 9050 | 9050 | 9050 | 9040 | 509 |
| 553 | 20231109 | 114700 | 724210380 | 9050 | 9020 | 9050 | 9020 | 765 |
| 554 | 20231109 | 114600 | 717298560 | 9020 | 9020 | 9040 | 9020 | 2480 |
| 555 | 20231109 | 114500 | 694925200 | 9020 | 9020 | 9020 | 9020 | 47 |
| 556 | 20231109 | 114400 | 694501260 | 9020 | 9010 | 9020 | 9010 | 175 |
| 557 | 20231109 | 114300 | 692924200 | 9010 | 9000 | 9010 | 9000 | 273 |
| 558 | 20231109 | 114200 | 690467160 | 9010 | 9020 | 9020 | 9010 | 516 |
| 559 | 20231109 | 114100 | 685817530 | 9020 | 9020 | 9020 | 9010 | 672 |
| 560 | 20231109 | 114000 | 679760050 | 9010 | 9010 | 9020 | 9010 | 352 |
| 561 | 20231109 | 113900 | 676587920 | 9010 | 8990 | 9010 | 8990 | 3194 |
| 562 | 20231109 | 113800 | 647849880 | 8990 | 8980 | 8990 | 8980 | 103 |
| 563 | 20231109 | 113700 | 646923920 | 8990 | 8980 | 8990 | 8980 | 194 |
| 564 | 20231109 | 113600 | 645179870 | 8980 | 8990 | 8990 | 8980 | 68 |
| 565 | 20231109 | 113500 | 644569000 | 8990 | 8980 | 8990 | 8980 | 147 |
| 566 | 20231109 | 113400 | 643248340 | 8980 | 8990 | 8990 | 8980 | 129 |
| 567 | 20231109 | 113300 | 642089680 | 8990 | 8980 | 8990 | 8980 | 65 |
| 568 | 20231109 | 113200 | 641505690 | 8990 | 8980 | 8990 | 8970 | 1166 |
| 569 | 20231109 | 113100 | 631033760 | 8970 | 8970 | 8970 | 8960 | 253 |
| 570 | 20231109 | 113000 | 628764850 | 8970 | 8960 | 8970 | 8960 | 593 |
| 571 | 20231109 | 112900 | 623450340 | 8960 | 8970 | 8970 | 8960 | 253 |
| 572 | 20231109 | 112800 | 621183170 | 8970 | 8970 | 8970 | 8970 | 203 |
| 573 | 20231109 | 112700 | 619362260 | 8970 | 8970 | 8970 | 8970 | 53 |
| 574 | 20231109 | 112600 | 618886850 | 8970 | 8970 | 8970 | 8970 | 95 |
| 575 | 20231109 | 112500 | 618034700 | 8970 | 8960 | 8970 | 8960 | 181 |
| 576 | 20231109 | 112400 | 616411910 | 8970 | 8970 | 8970 | 8970 | 52 |
| 577 | 20231109 | 112300 | 615945470 | 8960 | 8940 | 8960 | 8930 | 145 |
| 578 | 20231109 | 112200 | 614647840 | 8940 | 8960 | 8960 | 8940 | 129 |
| 579 | 20231109 | 112100 | 613493910 | 8960 | 8960 | 8960 | 8950 | 199 |
| 580 | 20231109 | 112000 | 611711400 | 8960 | 8960 | 8960 | 8940 | 56 |
| 581 | 20231109 | 111900 | 611209830 | 8960 | 8960 | 8960 | 8960 | 125 |
| 582 | 20231109 | 111800 | 610089830 | 8960 | 8960 | 8960 | 8950 | 112 |
| 583 | 20231109 | 111700 | 609086530 | 8960 | 8960 | 8960 | 8960 | 155 |
| 584 | 20231109 | 111600 | 607697730 | 8950 | 8960 | 8960 | 8950 | 71 |
| 585 | 20231109 | 111500 | 607061770 | 8960 | 8950 | 8960 | 8950 | 79 |
| 586 | 20231109 | 111400 | 606353940 | 8960 | 8960 | 8960 | 8960 | 380 |
| 587 | 20231109 | 111300 | 602949140 | 8960 | 8950 | 8960 | 8950 | 290 |
| 588 | 20231109 | 111200 | 600352920 | 8940 | 8950 | 8950 | 8940 | 199 |
| 589 | 20231109 | 111100 | 598572620 | 8950 | 8950 | 8950 | 8950 | 23 |
| 590 | 20231109 | 111000 | 598366770 | 8950 | 8950 | 8950 | 8930 | 225 |
| 591 | 20231109 | 110900 | 596355250 | 8950 | 8950 | 8950 | 8950 | 97 |
| 592 | 20231109 | 110800 | 595487100 | 8950 | 8950 | 8950 | 8950 | 142 |
| 593 | 20231109 | 110700 | 594216200 | 8950 | 8950 | 8950 | 8950 | 29 |
| 594 | 20231109 | 110600 | 593956650 | 8950 | 8940 | 8950 | 8940 | 134 |
| 595 | 20231109 | 110500 | 592758390 | 8940 | 8930 | 8940 | 8930 | 157 |
| 596 | 20231109 | 110400 | 591355760 | 8940 | 8940 | 8940 | 8940 | 29 |
| 597 | 20231109 | 110300 | 591096500 | 8940 | 8940 | 8950 | 8940 | 106 |
| 598 | 20231109 | 110200 | 590148460 | 8940 | 8950 | 8950 | 8940 | 91 |
| 599 | 20231109 | 110100 | 589334630 | 8950 | 8930 | 8950 | 8930 | 147 |
| 600 | 20231109 | 110000 | 588019060 | 8930 | 8930 | 8930 | 8930 | 23 |
| 601 | 20231109 | 105900 | 587813670 | 8930 | 8940 | 8950 | 8920 | 1234 |
| 602 | 20231109 | 105800 | 576783400 | 8940 | 8940 | 8940 | 8940 | 23 |
| 603 | 20231109 | 105700 | 576577780 | 8940 | 8940 | 8940 | 8940 | 29 |
| 604 | 20231109 | 105600 | 576318520 | 8930 | 8920 | 8930 | 8920 | 224 |
| 605 | 20231109 | 105500 | 574318960 | 8910 | 8930 | 8930 | 8910 | 66 |
| 606 | 20231109 | 105400 | 573730440 | 8930 | 8950 | 8950 | 8920 | 603 |
| 607 | 20231109 | 105300 | 568347530 | 8960 | 8940 | 8960 | 8940 | 67 |
| 608 | 20231109 | 105200 | 567747950 | 8950 | 8970 | 8970 | 8950 | 334 |
| 609 | 20231109 | 105100 | 564755140 | 8970 | 8970 | 8970 | 8970 | 29 |
| 610 | 20231109 | 105000 | 564495010 | 8970 | 8950 | 8970 | 8950 | 235 |
| 611 | 20231109 | 104900 | 562391300 | 8950 | 8930 | 8950 | 8930 | 54 |
| 612 | 20231109 | 104800 | 561908600 | 8950 | 8950 | 8950 | 8940 | 59 |
| 613 | 20231109 | 104700 | 561380560 | 8950 | 8950 | 8950 | 8930 | 154 |
| 614 | 20231109 | 104600 | 560002280 | 8940 | 8950 | 8950 | 8940 | 68 |
| 615 | 20231109 | 104500 | 559394070 | 8950 | 8910 | 8950 | 8910 | 125 |
| 616 | 20231109 | 104400 | 558278290 | 8930 | 8920 | 8950 | 8920 | 81 |
| 617 | 20231109 | 104300 | 557554850 | 8890 | 8970 | 8980 | 8890 | 1407 |
| 618 | 20231109 | 104200 | 545011040 | 8980 | 8970 | 8980 | 8970 | 70 |
| 619 | 20231109 | 104100 | 544382910 | 8950 | 8980 | 8980 | 8940 | 220 |
| 620 | 20231109 | 104000 | 542409630 | 8980 | 8970 | 8980 | 8970 | 60 |
| 621 | 20231109 | 103900 | 541871410 | 8980 | 8980 | 8980 | 8970 | 37 |
| 622 | 20231109 | 103800 | 541539220 | 8980 | 8960 | 8980 | 8960 | 158 |
| 623 | 20231109 | 103700 | 540121600 | 8960 | 8960 | 8970 | 8940 | 39 |
| 624 | 20231109 | 103600 | 539772190 | 8970 | 8970 | 8980 | 8960 | 1607 |
| 625 | 20231109 | 103500 | 525352150 | 8980 | 8970 | 8980 | 8970 | 91 |
| 626 | 20231109 | 103400 | 524535470 | 8980 | 8970 | 8980 | 8970 | 543 |
| 627 | 20231109 | 103300 | 519664410 | 8960 | 8970 | 8970 | 8960 | 83 |
| 628 | 20231109 | 103200 | 518920500 | 8960 | 8980 | 8980 | 8960 | 1260 |
| 629 | 20231109 | 103100 | 507613130 | 8980 | 8980 | 8980 | 8970 | 73 |
| 630 | 20231109 | 103000 | 506957630 | 8980 | 8980 | 8980 | 8960 | 79 |
| 631 | 20231109 | 102900 | 506248870 | 8980 | 8960 | 8980 | 8960 | 373 |
| 632 | 20231109 | 102800 | 502902970 | 8970 | 8980 | 8980 | 8970 | 70 |
| 633 | 20231109 | 102700 | 502274660 | 8970 | 8950 | 8980 | 8910 | 4343 |
| 634 | 20231109 | 102600 | 463438590 | 8950 | 8950 | 8950 | 8950 | 51 |
| 635 | 20231109 | 102500 | 462982140 | 8940 | 8940 | 8940 | 8930 | 708 |
| 636 | 20231109 | 102400 | 456654600 | 8930 | 8930 | 8930 | 8930 | 52 |
| 637 | 20231109 | 102300 | 456190240 | 8930 | 8910 | 8940 | 8910 | 386 |
| 638 | 20231109 | 102200 | 452745210 | 8840 | 8900 | 8910 | 8840 | 519 |
| 639 | 20231109 | 102100 | 448136150 | 8900 | 8900 | 8900 | 8900 | 29 |
| 640 | 20231109 | 102000 | 447878050 | 8880 | 8850 | 8880 | 8850 | 994 |
| 641 | 20231109 | 101900 | 439069780 | 8870 | 8890 | 8890 | 8830 | 1071 |
| 642 | 20231109 | 101800 | 429596500 | 8880 | 8900 | 8900 | 8880 | 339 |
| 643 | 20231109 | 101700 | 426581290 | 8900 | 8900 | 8900 | 8870 | 689 |
| 644 | 20231109 | 101600 | 420468690 | 8900 | 8900 | 8900 | 8900 | 112 |
| 645 | 20231109 | 101500 | 419471890 | 8900 | 8900 | 8900 | 8900 | 30 |
| 646 | 20231109 | 101400 | 419204890 | 8860 | 8900 | 8900 | 8860 | 267 |
| 647 | 20231109 | 101300 | 416831440 | 8900 | 8880 | 8900 | 8880 | 57 |
| 648 | 20231109 | 101200 | 416324820 | 8900 | 8900 | 8920 | 8890 | 1083 |
| 649 | 20231109 | 101100 | 406686150 | 8900 | 8930 | 8930 | 8900 | 267 |
| 650 | 20231109 | 101000 | 404309060 | 8920 | 8900 | 8920 | 8900 | 45 |
| 651 | 20231109 | 100900 | 403907760 | 8890 | 8920 | 8930 | 8890 | 191 |
| 652 | 20231109 | 100800 | 402205770 | 8880 | 8930 | 8940 | 8880 | 1315 |
| 653 | 20231109 | 100700 | 390483950 | 8940 | 8940 | 8950 | 8940 | 246 |
| 654 | 20231109 | 100600 | 388284050 | 8930 | 8950 | 8950 | 8920 | 743 |
| 655 | 20231109 | 100500 | 381646130 | 8950 | 8940 | 8950 | 8940 | 347 |
| 656 | 20231109 | 100400 | 378543710 | 8940 | 8940 | 8940 | 8940 | 95 |
| 657 | 20231109 | 100300 | 377694410 | 8900 | 8930 | 8940 | 8900 | 125 |
| 658 | 20231109 | 100200 | 376579000 | 8930 | 8940 | 8940 | 8930 | 247 |
| 659 | 20231109 | 100100 | 374371670 | 8940 | 8940 | 8940 | 8940 | 90 |
| 660 | 20231109 | 100000 | 373567070 | 8940 | 8900 | 8940 | 8860 | 1529 |
| 661 | 20231109 | 095900 | 359972680 | 8910 | 8950 | 8950 | 8910 | 1045 |
| 662 | 20231109 | 095800 | 350645140 | 8960 | 8940 | 8970 | 8930 | 441 |
| 663 | 20231109 | 095700 | 346692170 | 8930 | 8950 | 8970 | 8930 | 1781 |
| 664 | 20231109 | 095600 | 330746630 | 8950 | 8900 | 8950 | 8900 | 1448 |
| 665 | 20231109 | 095500 | 317821810 | 8900 | 8880 | 8900 | 8880 | 588 |
| 666 | 20231109 | 095400 | 312593660 | 8890 | 8880 | 8890 | 8880 | 140 |
| 667 | 20231109 | 095300 | 311350230 | 8880 | 8870 | 8880 | 8860 | 221 |
| 668 | 20231109 | 095200 | 309390680 | 8870 | 8860 | 8870 | 8860 | 322 |
| 669 | 20231109 | 095100 | 306536840 | 8840 | 8850 | 8860 | 8840 | 194 |
| 670 | 20231109 | 095000 | 304818930 | 8850 | 8870 | 8870 | 8850 | 336 |
| 671 | 20231109 | 094900 | 301843320 | 8880 | 8880 | 8880 | 8880 | 104 |
| 672 | 20231109 | 094800 | 300919800 | 8850 | 8890 | 8900 | 8850 | 847 |
| 673 | 20231109 | 094700 | 293384420 | 8890 | 8840 | 8890 | 8840 | 5319 |
| 674 | 20231109 | 094600 | 246296740 | 8840 | 8840 | 8840 | 8810 | 433 |
| 675 | 20231109 | 094500 | 242477950 | 8840 | 8810 | 8840 | 8810 | 209 |
| 676 | 20231109 | 094400 | 240631830 | 8810 | 8810 | 8830 | 8800 | 2273 |
| 677 | 20231109 | 094300 | 220616070 | 8810 | 8830 | 8840 | 8800 | 1094 |
| 678 | 20231109 | 094200 | 210976580 | 8830 | 8830 | 8840 | 8830 | 113 |
| 679 | 20231109 | 094100 | 209978560 | 8850 | 8850 | 8850 | 8850 | 29 |
| 680 | 20231109 | 094000 | 209721910 | 8860 | 8830 | 8860 | 8810 | 2049 |
| 681 | 20231109 | 093900 | 191635500 | 8830 | 8830 | 8840 | 8830 | 523 |
| 682 | 20231109 | 093800 | 187017040 | 8820 | 8880 | 8890 | 8820 | 2215 |
| 683 | 20231109 | 093700 | 167337610 | 8880 | 8860 | 8880 | 8860 | 165 |
| 684 | 20231109 | 093600 | 165873340 | 8860 | 8850 | 8860 | 8840 | 150 |
| 685 | 20231109 | 093500 | 164546310 | 8860 | 8870 | 8880 | 8850 | 980 |
| 686 | 20231109 | 093400 | 155856140 | 8870 | 8870 | 8880 | 8860 | 704 |
| 687 | 20231109 | 093300 | 149609480 | 8860 | 8830 | 8860 | 8830 | 1284 |
| 688 | 20231109 | 093200 | 138250340 | 8830 | 8830 | 8830 | 8820 | 124 |
| 689 | 20231109 | 093100 | 137155430 | 8820 | 8810 | 8830 | 8810 | 619 |
| 690 | 20231109 | 093000 | 131693160 | 8810 | 8790 | 8820 | 8790 | 316 |
| 691 | 20231109 | 092900 | 128912710 | 8800 | 8790 | 8800 | 8790 | 201 |
| 692 | 20231109 | 092800 | 127145680 | 8800 | 8830 | 8830 | 8790 | 1319 |
| 693 | 20231109 | 092700 | 115545440 | 8820 | 8810 | 8820 | 8800 | 391 |
| 694 | 20231109 | 092600 | 112100080 | 8840 | 8800 | 8840 | 8800 | 1066 |
| 695 | 20231109 | 092500 | 102702350 | 8790 | 8810 | 8810 | 8790 | 823 |
| 696 | 20231109 | 092400 | 95461430 | 8820 | 8820 | 8820 | 8820 | 577 |
| 697 | 20231109 | 092300 | 90372290 | 8820 | 8800 | 8820 | 8800 | 1978 |
| 698 | 20231109 | 092200 | 72958980 | 8780 | 8710 | 8790 | 8710 | 2690 |
| 699 | 20231109 | 092100 | 49391700 | 8710 | 8710 | 8710 | 8710 | 27 |
| 700 | 20231109 | 092000 | 49156530 | 8700 | 8710 | 8710 | 8700 | 331 |
| 701 | 20231109 | 091900 | 46274030 | 8710 | 8700 | 8710 | 8700 | 96 |
| 702 | 20231109 | 091800 | 45438390 | 8690 | 8690 | 8710 | 8690 | 21 |
| 703 | 20231109 | 091700 | 45255520 | 8710 | 8710 | 8710 | 8710 | 60 |
| 704 | 20231109 | 091600 | 44732920 | 8700 | 8680 | 8700 | 8680 | 70 |
| 705 | 20231109 | 091500 | 44124620 | 8660 | 8660 | 8660 | 8660 | 0 |
| 706 | 20231109 | 091400 | 44124620 | 8660 | 8660 | 8660 | 8650 | 3 |
| 707 | 20231109 | 091300 | 44098650 | 8650 | 8650 | 8650 | 8650 | 4 |
| 708 | 20231109 | 091200 | 44064050 | 8620 | 8620 | 8620 | 8620 | 131 |
| 709 | 20231109 | 091100 | 42934830 | 8630 | 8630 | 8630 | 8630 | 135 |
| 710 | 20231109 | 091000 | 41769780 | 8630 | 8630 | 8630 | 8630 | 0 |
| 711 | 20231109 | 090900 | 41769780 | 8630 | 8670 | 8670 | 8630 | 388 |
| 712 | 20231109 | 090800 | 38415840 | 8740 | 8740 | 8740 | 8740 | 0 |
| 713 | 20231109 | 090700 | 38415840 | 8740 | 8650 | 8740 | 8650 | 322 |
| 714 | 20231109 | 090600 | 35614410 | 8630 | 8630 | 8640 | 8630 | 1599 |
| 715 | 20231109 | 090500 | 21815030 | 8630 | 8680 | 8710 | 8630 | 1153 |
| 716 | 20231109 | 090400 | 11817950 | 8680 | 8680 | 8680 | 8680 | 1 |
| 717 | 20231109 | 090300 | 11809270 | 8680 | 8730 | 8730 | 8680 | 210 |
| 718 | 20231109 | 090200 | 9976020 | 8690 | 8700 | 8710 | 8690 | 370 |
| 719 | 20231109 | 090100 | 6757020 | 8700 | 8710 | 8750 | 8700 | 405 |
| 720 | 20231109 | 090000 | 3227810 | 8760 | 8750 | 8760 | 8700 | 369 |