33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 202200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 3 | 20231106 | 202100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 4 | 20231106 | 202000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 5 | 20231106 | 201900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 6 | 20231106 | 201800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 7 | 20231106 | 201700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 8 | 20231106 | 201600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 9 | 20231106 | 201500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 10 | 20231106 | 201400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 11 | 20231106 | 201300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 12 | 20231106 | 201200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 13 | 20231106 | 201100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 14 | 20231106 | 201000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 15 | 20231106 | 200900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 16 | 20231106 | 200800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 17 | 20231106 | 200700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 18 | 20231106 | 200600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 19 | 20231106 | 200500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 20 | 20231106 | 200400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 21 | 20231106 | 200300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 22 | 20231106 | 200200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 23 | 20231106 | 200100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 24 | 20231106 | 200000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 25 | 20231106 | 195900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 26 | 20231106 | 195800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 27 | 20231106 | 195700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 28 | 20231106 | 195600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 29 | 20231106 | 195500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 30 | 20231106 | 195400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 31 | 20231106 | 195300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 32 | 20231106 | 195200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 33 | 20231106 | 195100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 34 | 20231106 | 195000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 35 | 20231106 | 194900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 36 | 20231106 | 194800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 37 | 20231106 | 194700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 38 | 20231106 | 194600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 39 | 20231106 | 194500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 40 | 20231106 | 194400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 41 | 20231106 | 194300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 42 | 20231106 | 194200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 43 | 20231106 | 194100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 44 | 20231106 | 194000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 45 | 20231106 | 193900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 46 | 20231106 | 193800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 47 | 20231106 | 193700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 48 | 20231106 | 193600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 49 | 20231106 | 193500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 50 | 20231106 | 193400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 51 | 20231106 | 193300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 52 | 20231106 | 193200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 53 | 20231106 | 193100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 54 | 20231106 | 193000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 55 | 20231106 | 192900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 56 | 20231106 | 192800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 57 | 20231106 | 192700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 58 | 20231106 | 192600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 59 | 20231106 | 192500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 60 | 20231106 | 192400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 61 | 20231106 | 192300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 62 | 20231106 | 192200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 63 | 20231106 | 192100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 64 | 20231106 | 192000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 65 | 20231106 | 191900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 66 | 20231106 | 191800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 67 | 20231106 | 191700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 68 | 20231106 | 191600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 69 | 20231106 | 191500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 70 | 20231106 | 191400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 71 | 20231106 | 191300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 72 | 20231106 | 191200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 73 | 20231106 | 191100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 74 | 20231106 | 191000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 75 | 20231106 | 190900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 76 | 20231106 | 190800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 77 | 20231106 | 190700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 78 | 20231106 | 190600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 79 | 20231106 | 190500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 80 | 20231106 | 190400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 81 | 20231106 | 190300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 82 | 20231106 | 190200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 83 | 20231106 | 190100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 84 | 20231106 | 190000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 85 | 20231106 | 185900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 86 | 20231106 | 185800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 87 | 20231106 | 185700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 88 | 20231106 | 185600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 89 | 20231106 | 185500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 90 | 20231106 | 185400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 91 | 20231106 | 185300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 92 | 20231106 | 185200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 93 | 20231106 | 185100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 94 | 20231106 | 185000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 95 | 20231106 | 184900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 96 | 20231106 | 184800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 97 | 20231106 | 184700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 98 | 20231106 | 184600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 99 | 20231106 | 184500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 100 | 20231106 | 184400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 101 | 20231106 | 184300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 102 | 20231106 | 184200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 103 | 20231106 | 184100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 104 | 20231106 | 184000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 105 | 20231106 | 183900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 106 | 20231106 | 183800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 107 | 20231106 | 183700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 108 | 20231106 | 183600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 109 | 20231106 | 183500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 110 | 20231106 | 183400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 111 | 20231106 | 183300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 112 | 20231106 | 183200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 113 | 20231106 | 183100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 114 | 20231106 | 183000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 115 | 20231106 | 182900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 116 | 20231106 | 182800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 117 | 20231106 | 182700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 118 | 20231106 | 182600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 119 | 20231106 | 182500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 120 | 20231106 | 182400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 121 | 20231106 | 182300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 122 | 20231106 | 182200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 123 | 20231106 | 182100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 124 | 20231106 | 182000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 125 | 20231106 | 181900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 126 | 20231106 | 181800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 127 | 20231106 | 181700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 128 | 20231106 | 181600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 129 | 20231106 | 181500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 130 | 20231106 | 181400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 131 | 20231106 | 181300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 132 | 20231106 | 181200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 133 | 20231106 | 181100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 134 | 20231106 | 181000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 135 | 20231106 | 180900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 136 | 20231106 | 180800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 137 | 20231106 | 180700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 138 | 20231106 | 180600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 139 | 20231106 | 180500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 140 | 20231106 | 180400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 141 | 20231106 | 180300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 142 | 20231106 | 180200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 143 | 20231106 | 180100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 144 | 20231106 | 180000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 145 | 20231106 | 175900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 146 | 20231106 | 175800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 147 | 20231106 | 175700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 148 | 20231106 | 175600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 149 | 20231106 | 175500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 150 | 20231106 | 175400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 151 | 20231106 | 175300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 152 | 20231106 | 175200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 153 | 20231106 | 175100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 154 | 20231106 | 175000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 155 | 20231106 | 174900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 156 | 20231106 | 174800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 157 | 20231106 | 174700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 158 | 20231106 | 174600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 159 | 20231106 | 174500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 160 | 20231106 | 174400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 161 | 20231106 | 174300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 162 | 20231106 | 174200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 163 | 20231106 | 174100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 164 | 20231106 | 174000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 165 | 20231106 | 173900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 166 | 20231106 | 173800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 167 | 20231106 | 173700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 168 | 20231106 | 173600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 169 | 20231106 | 173500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 170 | 20231106 | 173400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 171 | 20231106 | 173300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 172 | 20231106 | 173200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 173 | 20231106 | 173100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 174 | 20231106 | 173000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 175 | 20231106 | 172900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 176 | 20231106 | 172800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 177 | 20231106 | 172700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 178 | 20231106 | 172600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 179 | 20231106 | 172500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 180 | 20231106 | 172400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 181 | 20231106 | 172300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 182 | 20231106 | 172200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 183 | 20231106 | 172100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 184 | 20231106 | 172000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 185 | 20231106 | 171900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 186 | 20231106 | 171800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 187 | 20231106 | 171700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 188 | 20231106 | 171600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 189 | 20231106 | 171500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 190 | 20231106 | 171400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 191 | 20231106 | 171300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 192 | 20231106 | 171200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 193 | 20231106 | 171100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 194 | 20231106 | 171000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 195 | 20231106 | 170900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 196 | 20231106 | 170800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 197 | 20231106 | 170700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 198 | 20231106 | 170600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 199 | 20231106 | 170500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 200 | 20231106 | 170400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 201 | 20231106 | 170300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 202 | 20231106 | 170200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 203 | 20231106 | 170100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 204 | 20231106 | 170000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 205 | 20231106 | 165900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 206 | 20231106 | 165800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 207 | 20231106 | 165700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 208 | 20231106 | 165600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 209 | 20231106 | 165500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 210 | 20231106 | 165400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 211 | 20231106 | 165300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 212 | 20231106 | 165200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 213 | 20231106 | 165100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 214 | 20231106 | 165000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 215 | 20231106 | 164900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 216 | 20231106 | 164800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 217 | 20231106 | 164700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 218 | 20231106 | 164600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 219 | 20231106 | 164500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 220 | 20231106 | 164400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 221 | 20231106 | 164300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 222 | 20231106 | 164200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 223 | 20231106 | 164100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 224 | 20231106 | 164000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 225 | 20231106 | 163900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 226 | 20231106 | 163800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 227 | 20231106 | 163700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 228 | 20231106 | 163600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 229 | 20231106 | 163500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 230 | 20231106 | 163400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 231 | 20231106 | 163300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 232 | 20231106 | 163200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 233 | 20231106 | 163100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 234 | 20231106 | 163000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 235 | 20231106 | 162900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 236 | 20231106 | 162800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 237 | 20231106 | 162700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 238 | 20231106 | 162600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 239 | 20231106 | 162500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 240 | 20231106 | 162400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 241 | 20231106 | 162300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 242 | 20231106 | 162200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 243 | 20231106 | 162100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 244 | 20231106 | 162000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 245 | 20231106 | 161900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 246 | 20231106 | 161800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 247 | 20231106 | 161700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 248 | 20231106 | 161600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 249 | 20231106 | 161500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 250 | 20231106 | 161400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 251 | 20231106 | 161300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 252 | 20231106 | 161200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 253 | 20231106 | 161100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 254 | 20231106 | 161000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 255 | 20231106 | 160900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 256 | 20231106 | 160800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 257 | 20231106 | 160700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 258 | 20231106 | 160600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 259 | 20231106 | 160500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 260 | 20231106 | 160400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 261 | 20231106 | 160300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 262 | 20231106 | 160200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 263 | 20231106 | 160100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 264 | 20231106 | 160000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 265 | 20231106 | 155900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 266 | 20231106 | 155800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 267 | 20231106 | 155700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 268 | 20231106 | 155600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 269 | 20231106 | 155500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 270 | 20231106 | 155400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 271 | 20231106 | 155300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 272 | 20231106 | 155200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 273 | 20231106 | 155100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 274 | 20231106 | 155000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 275 | 20231106 | 154900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 276 | 20231106 | 154800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 277 | 20231106 | 154700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 278 | 20231106 | 154600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 279 | 20231106 | 154500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 280 | 20231106 | 154400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 281 | 20231106 | 154300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 282 | 20231106 | 154200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 283 | 20231106 | 154100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 284 | 20231106 | 154000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 285 | 20231106 | 153900 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 286 | 20231106 | 153800 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 287 | 20231106 | 153700 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 288 | 20231106 | 153600 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 289 | 20231106 | 153500 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 290 | 20231106 | 153400 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 291 | 20231106 | 153300 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 292 | 20231106 | 153200 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 293 | 20231106 | 153100 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 294 | 20231106 | 153000 | 1713914430 | 9040 | 9040 | 9040 | 9040 | 5600 |
| 295 | 20231106 | 152900 | 1663290430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 296 | 20231106 | 152800 | 1663290430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 297 | 20231106 | 152700 | 1663290430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 298 | 20231106 | 152600 | 1663290430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 299 | 20231106 | 152500 | 1663290430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 300 | 20231106 | 152400 | 1663290430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 301 | 20231106 | 152300 | 1663290430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 302 | 20231106 | 152200 | 1663290430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 303 | 20231106 | 152100 | 1663290430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 304 | 20231106 | 152000 | 1663290430 | 9040 | 9040 | 9040 | 9040 | 0 |
| 305 | 20231106 | 151900 | 1663290430 | 9040 | 8990 | 9050 | 8970 | 592 |
| 306 | 20231106 | 151800 | 1657969230 | 8990 | 8990 | 9060 | 8990 | 662 |
| 307 | 20231106 | 151700 | 1651984350 | 8990 | 9040 | 9050 | 8980 | 580 |
| 308 | 20231106 | 151600 | 1646743430 | 9050 | 9050 | 9060 | 9050 | 556 |
| 309 | 20231106 | 151500 | 1641709130 | 9060 | 9050 | 9070 | 8980 | 2132 |
| 310 | 20231106 | 151400 | 1622425530 | 9040 | 9040 | 9040 | 9040 | 250 |
| 311 | 20231106 | 151300 | 1620165530 | 9030 | 9030 | 9030 | 9030 | 319 |
| 312 | 20231106 | 151200 | 1617284960 | 9070 | 9040 | 9070 | 9040 | 962 |
| 313 | 20231106 | 151100 | 1608585180 | 9060 | 9050 | 9060 | 9020 | 2265 |
| 314 | 20231106 | 151000 | 1588082560 | 9050 | 9040 | 9050 | 9040 | 1074 |
| 315 | 20231106 | 150900 | 1578367200 | 9040 | 8980 | 9040 | 8980 | 930 |
| 316 | 20231106 | 150800 | 1569993140 | 9040 | 9030 | 9040 | 9030 | 306 |
| 317 | 20231106 | 150700 | 1567229950 | 9030 | 9030 | 9030 | 9030 | 1248 |
| 318 | 20231106 | 150600 | 1555960510 | 9030 | 9030 | 9030 | 9030 | 726 |
| 319 | 20231106 | 150500 | 1549404730 | 8970 | 9040 | 9040 | 8970 | 468 |
| 320 | 20231106 | 150400 | 1545200400 | 9030 | 9030 | 9040 | 8990 | 3653 |
| 321 | 20231106 | 150300 | 1512252390 | 9030 | 9040 | 9040 | 9030 | 1300 |
| 322 | 20231106 | 150200 | 1500505500 | 9070 | 9070 | 9070 | 9020 | 1019 |
| 323 | 20231106 | 150100 | 1491284260 | 9070 | 9020 | 9070 | 9020 | 835 |
| 324 | 20231106 | 150000 | 1483728860 | 9080 | 9070 | 9080 | 9010 | 1637 |
| 325 | 20231106 | 145900 | 1468877010 | 9070 | 9060 | 9070 | 9000 | 2334 |
| 326 | 20231106 | 145800 | 1447709740 | 9060 | 9060 | 9060 | 9000 | 2162 |
| 327 | 20231106 | 145700 | 1428131260 | 9060 | 9060 | 9060 | 9000 | 553 |
| 328 | 20231106 | 145600 | 1423154140 | 9000 | 9020 | 9070 | 9000 | 4753 |
| 329 | 20231106 | 145500 | 1380251220 | 9010 | 9000 | 9010 | 8950 | 1568 |
| 330 | 20231106 | 145400 | 1366143380 | 8990 | 8950 | 8990 | 8950 | 1963 |
| 331 | 20231106 | 145300 | 1348510810 | 8990 | 8990 | 8990 | 8990 | 52 |
| 332 | 20231106 | 145200 | 1348043330 | 8950 | 8980 | 8990 | 8950 | 653 |
| 333 | 20231106 | 145100 | 1342183540 | 8980 | 8980 | 8980 | 8930 | 746 |
| 334 | 20231106 | 145000 | 1335492610 | 8970 | 8970 | 8970 | 8970 | 839 |
| 335 | 20231106 | 144900 | 1327966780 | 8970 | 8960 | 8970 | 8940 | 2927 |
| 336 | 20231106 | 144800 | 1301755650 | 8960 | 8940 | 8960 | 8940 | 2732 |
| 337 | 20231106 | 144700 | 1277313450 | 8910 | 8910 | 8930 | 8910 | 2002 |
| 338 | 20231106 | 144600 | 1259445770 | 8910 | 8910 | 8910 | 8910 | 168 |
| 339 | 20231106 | 144500 | 1257948890 | 8910 | 8910 | 8910 | 8910 | 0 |
| 340 | 20231106 | 144400 | 1257948890 | 8910 | 8920 | 8930 | 8910 | 1660 |
| 341 | 20231106 | 144300 | 1243141720 | 8920 | 8910 | 8920 | 8910 | 1331 |
| 342 | 20231106 | 144200 | 1231270730 | 8920 | 8910 | 8920 | 8900 | 498 |
| 343 | 20231106 | 144100 | 1226833070 | 8890 | 8890 | 8890 | 8890 | 0 |
| 344 | 20231106 | 144000 | 1226833070 | 8890 | 8910 | 8910 | 8890 | 201 |
| 345 | 20231106 | 143900 | 1225045700 | 8920 | 8920 | 8920 | 8890 | 462 |
| 346 | 20231106 | 143800 | 1220935490 | 8920 | 8880 | 8920 | 8880 | 157 |
| 347 | 20231106 | 143700 | 1219541250 | 8920 | 8890 | 8920 | 8890 | 73 |
| 348 | 20231106 | 143600 | 1218892250 | 8880 | 8890 | 8890 | 8880 | 151 |
| 349 | 20231106 | 143500 | 1217551360 | 8880 | 8880 | 8880 | 8880 | 177 |
| 350 | 20231106 | 143400 | 1215979600 | 8890 | 8890 | 8890 | 8890 | 1 |
| 351 | 20231106 | 143300 | 1215970710 | 8880 | 8880 | 8880 | 8880 | 153 |
| 352 | 20231106 | 143200 | 1214612070 | 8880 | 8880 | 8880 | 8880 | 361 |
| 353 | 20231106 | 143100 | 1211406390 | 8920 | 8870 | 8920 | 8870 | 143 |
| 354 | 20231106 | 143000 | 1210137930 | 8920 | 8920 | 8920 | 8920 | 200 |
| 355 | 20231106 | 142900 | 1208353930 | 8920 | 8880 | 8920 | 8860 | 279 |
| 356 | 20231106 | 142800 | 1205879510 | 8860 | 8860 | 8860 | 8860 | 0 |
| 357 | 20231106 | 142700 | 1205879510 | 8860 | 8860 | 8910 | 8860 | 456 |
| 358 | 20231106 | 142600 | 1201835350 | 8880 | 8880 | 8880 | 8880 | 80 |
| 359 | 20231106 | 142500 | 1201124950 | 8850 | 8850 | 8880 | 8850 | 560 |
| 360 | 20231106 | 142400 | 1196167120 | 8880 | 8850 | 8880 | 8850 | 261 |
| 361 | 20231106 | 142300 | 1193854240 | 8880 | 8850 | 8880 | 8850 | 536 |
| 362 | 20231106 | 142200 | 1189105210 | 8850 | 8830 | 8850 | 8820 | 585 |
| 363 | 20231106 | 142100 | 1183941470 | 8830 | 8850 | 8850 | 8830 | 34 |
| 364 | 20231106 | 142000 | 1183641150 | 8830 | 8840 | 8850 | 8820 | 303 |
| 365 | 20231106 | 141900 | 1180966040 | 8820 | 8820 | 8820 | 8820 | 36 |
| 366 | 20231106 | 141800 | 1180648520 | 8810 | 8810 | 8810 | 8810 | 161 |
| 367 | 20231106 | 141700 | 1179230110 | 8810 | 8820 | 8820 | 8810 | 409 |
| 368 | 20231106 | 141600 | 1175626340 | 8810 | 8820 | 8820 | 8810 | 169 |
| 369 | 20231106 | 141500 | 1174137290 | 8820 | 8820 | 8820 | 8820 | 0 |
| 370 | 20231106 | 141400 | 1174137290 | 8820 | 8820 | 8820 | 8820 | 157 |
| 371 | 20231106 | 141300 | 1172752550 | 8820 | 8820 | 8820 | 8820 | 170 |
| 372 | 20231106 | 141200 | 1171253150 | 8820 | 8820 | 8820 | 8820 | 10 |
| 373 | 20231106 | 141100 | 1171164950 | 8820 | 8830 | 8840 | 8820 | 235 |
| 374 | 20231106 | 141000 | 1169091430 | 8830 | 8840 | 8840 | 8810 | 497 |
| 375 | 20231106 | 140900 | 1164710000 | 8840 | 8840 | 8840 | 8810 | 256 |
| 376 | 20231106 | 140800 | 1162453170 | 8840 | 8840 | 8840 | 8810 | 214 |
| 377 | 20231106 | 140700 | 1160566660 | 8840 | 8840 | 8840 | 8840 | 0 |
| 378 | 20231106 | 140600 | 1160566660 | 8840 | 8810 | 8840 | 8810 | 155 |
| 379 | 20231106 | 140500 | 1159201080 | 8840 | 8840 | 8840 | 8840 | 5 |
| 380 | 20231106 | 140400 | 1159156880 | 8840 | 8800 | 8840 | 8800 | 255 |
| 381 | 20231106 | 140300 | 1156910370 | 8810 | 8810 | 8810 | 8800 | 362 |
| 382 | 20231106 | 140200 | 1153721350 | 8810 | 8810 | 8810 | 8810 | 170 |
| 383 | 20231106 | 140100 | 1152223650 | 8810 | 8810 | 8810 | 8810 | 90 |
| 384 | 20231106 | 140000 | 1151430750 | 8810 | 8840 | 8840 | 8810 | 529 |
| 385 | 20231106 | 135900 | 1146759010 | 8840 | 8810 | 8840 | 8810 | 101 |
| 386 | 20231106 | 135800 | 1145869170 | 8810 | 8840 | 8840 | 8810 | 242 |
| 387 | 20231106 | 135700 | 1143736850 | 8840 | 8810 | 8840 | 8810 | 167 |
| 388 | 20231106 | 135600 | 1142265550 | 8810 | 8810 | 8810 | 8810 | 382 |
| 389 | 20231106 | 135500 | 1138900130 | 8810 | 8800 | 8810 | 8800 | 191 |
| 390 | 20231106 | 135400 | 1137218950 | 8840 | 8840 | 8840 | 8840 | 0 |
| 391 | 20231106 | 135300 | 1137218950 | 8840 | 8790 | 8840 | 8790 | 134 |
| 392 | 20231106 | 135200 | 1136041040 | 8840 | 8840 | 8840 | 8840 | 1 |
| 393 | 20231106 | 135100 | 1136032200 | 8790 | 8790 | 8790 | 8790 | 183 |
| 394 | 20231106 | 135000 | 1134423630 | 8840 | 8840 | 8840 | 8840 | 64 |
| 395 | 20231106 | 134900 | 1133857870 | 8780 | 8830 | 8840 | 8780 | 177 |
| 396 | 20231106 | 134800 | 1132302650 | 8830 | 8840 | 8840 | 8830 | 204 |
| 397 | 20231106 | 134700 | 1130500140 | 8840 | 8840 | 8840 | 8840 | 127 |
| 398 | 20231106 | 134600 | 1129377460 | 8830 | 8830 | 8830 | 8830 | 169 |
| 399 | 20231106 | 134500 | 1127885190 | 8830 | 8830 | 8840 | 8830 | 250 |
| 400 | 20231106 | 134400 | 1125676880 | 8780 | 8780 | 8780 | 8780 | 154 |
| 401 | 20231106 | 134300 | 1124324760 | 8830 | 8830 | 8830 | 8830 | 20 |
| 402 | 20231106 | 134200 | 1124148160 | 8780 | 8780 | 8780 | 8780 | 146 |
| 403 | 20231106 | 134100 | 1122866280 | 8780 | 8780 | 8780 | 8780 | 542 |
| 404 | 20231106 | 134000 | 1118107520 | 8830 | 8830 | 8830 | 8830 | 37 |
| 405 | 20231106 | 133900 | 1117780810 | 8830 | 8830 | 8830 | 8830 | 80 |
| 406 | 20231106 | 133800 | 1117074410 | 8780 | 8830 | 8830 | 8780 | 254 |
| 407 | 20231106 | 133700 | 1114840240 | 8780 | 8780 | 8830 | 8780 | 148 |
| 408 | 20231106 | 133600 | 1113540750 | 8830 | 8830 | 8830 | 8830 | 51 |
| 409 | 20231106 | 133500 | 1113090420 | 8780 | 8830 | 8830 | 8780 | 197 |
| 410 | 20231106 | 133400 | 1111359960 | 8830 | 8830 | 8830 | 8830 | 0 |
| 411 | 20231106 | 133300 | 1111359960 | 8830 | 8830 | 8830 | 8780 | 580 |
| 412 | 20231106 | 133200 | 1106264260 | 8830 | 8790 | 8830 | 8790 | 20 |
| 413 | 20231106 | 133100 | 1106087700 | 8790 | 8800 | 8800 | 8790 | 216 |
| 414 | 20231106 | 133000 | 1104188430 | 8800 | 8800 | 8800 | 8800 | 0 |
| 415 | 20231106 | 132900 | 1104188430 | 8800 | 8800 | 8800 | 8800 | 154 |
| 416 | 20231106 | 132800 | 1102833230 | 8830 | 8830 | 8830 | 8830 | 48 |
| 417 | 20231106 | 132700 | 1102409390 | 8880 | 8880 | 8880 | 8880 | 1 |
| 418 | 20231106 | 132600 | 1102400510 | 8830 | 8820 | 8830 | 8820 | 508 |
| 419 | 20231106 | 132500 | 1097916340 | 8880 | 8880 | 8880 | 8880 | 0 |
| 420 | 20231106 | 132400 | 1097916340 | 8880 | 8870 | 8880 | 8830 | 849 |
| 421 | 20231106 | 132300 | 1090402470 | 8830 | 8830 | 8870 | 8830 | 180 |
| 422 | 20231106 | 132200 | 1088811790 | 8870 | 8850 | 8870 | 8790 | 535 |
| 423 | 20231106 | 132100 | 1084093350 | 8850 | 8850 | 8850 | 8850 | 755 |
| 424 | 20231106 | 132000 | 1077411600 | 8850 | 8860 | 8860 | 8790 | 396 |
| 425 | 20231106 | 131900 | 1073914880 | 8870 | 8800 | 8870 | 8780 | 947 |
| 426 | 20231106 | 131800 | 1065557350 | 8880 | 8850 | 8880 | 8850 | 265 |
| 427 | 20231106 | 131700 | 1063211750 | 8790 | 8800 | 8850 | 8790 | 164 |
| 428 | 20231106 | 131600 | 1061768600 | 8850 | 8850 | 8850 | 8840 | 82 |
| 429 | 20231106 | 131500 | 1061043700 | 8800 | 8920 | 8920 | 8780 | 7210 |
| 430 | 20231106 | 131400 | 997424420 | 8920 | 8920 | 8920 | 8920 | 1 |
| 431 | 20231106 | 131300 | 997415500 | 8890 | 8920 | 8920 | 8890 | 386 |
| 432 | 20231106 | 131200 | 993977510 | 8920 | 8880 | 8920 | 8880 | 186 |
| 433 | 20231106 | 131100 | 992322430 | 8880 | 8930 | 8930 | 8880 | 574 |
| 434 | 20231106 | 131000 | 987222510 | 8930 | 8930 | 8930 | 8930 | 22 |
| 435 | 20231106 | 130900 | 987026050 | 8880 | 8940 | 8940 | 8870 | 3517 |
| 436 | 20231106 | 130800 | 955672640 | 8940 | 8910 | 8940 | 8910 | 293 |
| 437 | 20231106 | 130700 | 953061980 | 8900 | 8900 | 8900 | 8900 | 0 |
| 438 | 20231106 | 130600 | 953061980 | 8900 | 8920 | 8920 | 8900 | 765 |
| 439 | 20231106 | 130500 | 946239430 | 8940 | 8940 | 8940 | 8900 | 455 |
| 440 | 20231106 | 130400 | 942171770 | 8940 | 8890 | 8940 | 8880 | 491 |
| 441 | 20231106 | 130300 | 937806740 | 8880 | 8940 | 8940 | 8880 | 374 |
| 442 | 20231106 | 130200 | 934463240 | 8880 | 8920 | 8930 | 8870 | 1238 |
| 443 | 20231106 | 130100 | 923422970 | 8910 | 8910 | 8910 | 8910 | 319 |
| 444 | 20231106 | 130000 | 920580680 | 8860 | 8860 | 8860 | 8860 | 153 |
| 445 | 20231106 | 125900 | 919225100 | 8860 | 8870 | 8870 | 8860 | 154 |
| 446 | 20231106 | 125800 | 917859130 | 8910 | 8910 | 8910 | 8910 | 98 |
| 447 | 20231106 | 125700 | 916985950 | 8920 | 8910 | 8920 | 8860 | 850 |
| 448 | 20231106 | 125600 | 909417240 | 8900 | 8890 | 8900 | 8860 | 2404 |
| 449 | 20231106 | 125500 | 888024850 | 8890 | 8860 | 8890 | 8850 | 334 |
| 450 | 20231106 | 125400 | 885064220 | 8860 | 8860 | 8890 | 8860 | 1506 |
| 451 | 20231106 | 125300 | 871698800 | 8850 | 8860 | 8860 | 8850 | 167 |
| 452 | 20231106 | 125200 | 870220690 | 8850 | 8860 | 8860 | 8850 | 860 |
| 453 | 20231106 | 125100 | 862603900 | 8850 | 8840 | 8850 | 8840 | 680 |
| 454 | 20231106 | 125000 | 856587100 | 8840 | 8840 | 8850 | 8840 | 168 |
| 455 | 20231106 | 124900 | 855101500 | 8820 | 8840 | 8840 | 8820 | 724 |
| 456 | 20231106 | 124800 | 848711660 | 8820 | 8820 | 8820 | 8820 | 100 |
| 457 | 20231106 | 124700 | 847829660 | 8820 | 8830 | 8830 | 8820 | 404 |
| 458 | 20231106 | 124600 | 844262350 | 8830 | 8830 | 8830 | 8830 | 335 |
| 459 | 20231106 | 124500 | 841304300 | 8840 | 8840 | 8840 | 8840 | 64 |
| 460 | 20231106 | 124400 | 840738540 | 8830 | 8830 | 8830 | 8830 | 496 |
| 461 | 20231106 | 124300 | 836358860 | 8830 | 8830 | 8830 | 8830 | 0 |
| 462 | 20231106 | 124200 | 836358860 | 8830 | 8830 | 8830 | 8820 | 713 |
| 463 | 20231106 | 124100 | 830064570 | 8830 | 8810 | 8840 | 8810 | 592 |
| 464 | 20231106 | 124000 | 824842600 | 8820 | 8810 | 8820 | 8810 | 473 |
| 465 | 20231106 | 123900 | 820674020 | 8810 | 8800 | 8810 | 8800 | 254 |
| 466 | 20231106 | 123800 | 818437820 | 8800 | 8800 | 8800 | 8800 | 110 |
| 467 | 20231106 | 123700 | 817469820 | 8810 | 8810 | 8810 | 8810 | 5 |
| 468 | 20231106 | 123600 | 817425770 | 8800 | 8800 | 8800 | 8800 | 125 |
| 469 | 20231106 | 123500 | 816325770 | 8800 | 8800 | 8800 | 8800 | 547 |
| 470 | 20231106 | 123400 | 811512170 | 8800 | 8800 | 8800 | 8800 | 10 |
| 471 | 20231106 | 123300 | 811424170 | 8800 | 8800 | 8800 | 8740 | 253 |
| 472 | 20231106 | 123200 | 809206950 | 8800 | 8730 | 8800 | 8730 | 199 |
| 473 | 20231106 | 123100 | 807464080 | 8800 | 8790 | 8800 | 8750 | 2350 |
| 474 | 20231106 | 123000 | 786868470 | 8800 | 8780 | 8800 | 8780 | 161 |
| 475 | 20231106 | 122900 | 785454780 | 8780 | 8780 | 8780 | 8780 | 0 |
| 476 | 20231106 | 122800 | 785454780 | 8780 | 8780 | 8780 | 8780 | 155 |
| 477 | 20231106 | 122700 | 784093880 | 8810 | 8810 | 8810 | 8810 | 46 |
| 478 | 20231106 | 122600 | 783688620 | 8810 | 8810 | 8810 | 8810 | 318 |
| 479 | 20231106 | 122500 | 780887040 | 8810 | 8800 | 8810 | 8800 | 602 |
| 480 | 20231106 | 122400 | 775589310 | 8760 | 8760 | 8760 | 8760 | 159 |
| 481 | 20231106 | 122300 | 774196470 | 8810 | 8810 | 8810 | 8810 | 376 |
| 482 | 20231106 | 122200 | 770883910 | 8760 | 8760 | 8800 | 8760 | 289 |
| 483 | 20231106 | 122100 | 768347950 | 8760 | 8760 | 8760 | 8760 | 16 |
| 484 | 20231106 | 122000 | 768207790 | 8720 | 8760 | 8760 | 8720 | 475 |
| 485 | 20231106 | 121900 | 764052190 | 8810 | 8780 | 8810 | 8780 | 425 |
| 486 | 20231106 | 121800 | 760313650 | 8780 | 8770 | 8780 | 8770 | 170 |
| 487 | 20231106 | 121700 | 758821650 | 8720 | 8720 | 8720 | 8720 | 153 |
| 488 | 20231106 | 121600 | 757487490 | 8780 | 8780 | 8780 | 8780 | 0 |
| 489 | 20231106 | 121500 | 757487490 | 8780 | 8720 | 8780 | 8720 | 401 |
| 490 | 20231106 | 121400 | 753975770 | 8720 | 8720 | 8720 | 8720 | 0 |
| 491 | 20231106 | 121300 | 753975770 | 8720 | 8780 | 8780 | 8720 | 646 |
| 492 | 20231106 | 121200 | 748334970 | 8780 | 8780 | 8780 | 8780 | 64 |
| 493 | 20231106 | 121100 | 747773050 | 8720 | 8760 | 8780 | 8720 | 319 |
| 494 | 20231106 | 121000 | 744983490 | 8760 | 8760 | 8760 | 8760 | 80 |
| 495 | 20231106 | 120900 | 744282690 | 8700 | 8700 | 8700 | 8700 | 133 |
| 496 | 20231106 | 120800 | 743125590 | 8700 | 8760 | 8760 | 8700 | 185 |
| 497 | 20231106 | 120700 | 741515850 | 8760 | 8700 | 8760 | 8700 | 247 |
| 498 | 20231106 | 120600 | 739356450 | 8700 | 8710 | 8760 | 8700 | 170 |
| 499 | 20231106 | 120500 | 737876540 | 8710 | 8710 | 8770 | 8710 | 781 |
| 500 | 20231106 | 120400 | 731055970 | 8710 | 8710 | 8710 | 8710 | 80 |
| 501 | 20231106 | 120300 | 730359170 | 8710 | 8710 | 8710 | 8710 | 135 |
| 502 | 20231106 | 120200 | 729183320 | 8710 | 8710 | 8710 | 8710 | 0 |
| 503 | 20231106 | 120100 | 729183320 | 8710 | 8710 | 8710 | 8710 | 254 |
| 504 | 20231106 | 120000 | 726970980 | 8780 | 8780 | 8780 | 8780 | 18 |
| 505 | 20231106 | 115900 | 726812940 | 8790 | 8710 | 8790 | 8710 | 374 |
| 506 | 20231106 | 115800 | 723529260 | 8710 | 8710 | 8710 | 8710 | 582 |
| 507 | 20231106 | 115700 | 718460040 | 8710 | 8710 | 8710 | 8710 | 170 |
| 508 | 20231106 | 115600 | 716979340 | 8710 | 8710 | 8710 | 8710 | 0 |
| 509 | 20231106 | 115500 | 716979340 | 8710 | 8780 | 8780 | 8710 | 234 |
| 510 | 20231106 | 115400 | 714935600 | 8760 | 8760 | 8760 | 8760 | 80 |
| 511 | 20231106 | 115300 | 714234800 | 8750 | 8730 | 8750 | 8680 | 736 |
| 512 | 20231106 | 115200 | 707805150 | 8730 | 8680 | 8730 | 8680 | 332 |
| 513 | 20231106 | 115100 | 704915390 | 8680 | 8680 | 8680 | 8680 | 361 |
| 514 | 20231106 | 115000 | 701781910 | 8730 | 8680 | 8730 | 8680 | 170 |
| 515 | 20231106 | 114900 | 700305510 | 8690 | 8690 | 8690 | 8680 | 312 |
| 516 | 20231106 | 114800 | 697595930 | 8680 | 8680 | 8680 | 8680 | 152 |
| 517 | 20231106 | 114700 | 696276570 | 8690 | 8690 | 8690 | 8690 | 3 |
| 518 | 20231106 | 114600 | 696250500 | 8670 | 8670 | 8670 | 8670 | 160 |
| 519 | 20231106 | 114500 | 694863300 | 8740 | 8670 | 8740 | 8670 | 23 |
| 520 | 20231106 | 114400 | 694662770 | 8680 | 8680 | 8680 | 8680 | 284 |
| 521 | 20231106 | 114300 | 692197650 | 8680 | 8690 | 8690 | 8680 | 554 |
| 522 | 20231106 | 114200 | 687388910 | 8680 | 8740 | 8740 | 8680 | 143 |
| 523 | 20231106 | 114100 | 686146710 | 8680 | 8690 | 8690 | 8680 | 247 |
| 524 | 20231106 | 114000 | 684001010 | 8740 | 8740 | 8740 | 8740 | 5 |
| 525 | 20231106 | 113900 | 683957310 | 8740 | 8690 | 8740 | 8690 | 580 |
| 526 | 20231106 | 113800 | 678898160 | 8690 | 8690 | 8690 | 8690 | 0 |
| 527 | 20231106 | 113700 | 678898160 | 8690 | 8690 | 8690 | 8690 | 1131 |
| 528 | 20231106 | 113600 | 669069770 | 8690 | 8690 | 8690 | 8690 | 362 |
| 529 | 20231106 | 113500 | 665923990 | 8700 | 8700 | 8700 | 8700 | 310 |
| 530 | 20231106 | 113400 | 663226990 | 8740 | 8700 | 8740 | 8700 | 60 |
| 531 | 20231106 | 113300 | 662704590 | 8700 | 8740 | 8740 | 8700 | 330 |
| 532 | 20231106 | 113200 | 659832950 | 8740 | 8700 | 8740 | 8700 | 41 |
| 533 | 20231106 | 113100 | 659475610 | 8700 | 8700 | 8700 | 8700 | 125 |
| 534 | 20231106 | 113000 | 658388110 | 8710 | 8710 | 8710 | 8710 | 163 |
| 535 | 20231106 | 112900 | 656968380 | 8710 | 8700 | 8710 | 8700 | 366 |
| 536 | 20231106 | 112800 | 653784130 | 8700 | 8700 | 8700 | 8700 | 154 |
| 537 | 20231106 | 112700 | 652444330 | 8700 | 8700 | 8700 | 8700 | 0 |
| 538 | 20231106 | 112600 | 652444330 | 8700 | 8700 | 8750 | 8700 | 542 |
| 539 | 20231106 | 112500 | 647710030 | 8700 | 8700 | 8700 | 8700 | 0 |
| 540 | 20231106 | 112400 | 647710030 | 8700 | 8700 | 8700 | 8700 | 169 |
| 541 | 20231106 | 112300 | 646239730 | 8700 | 8700 | 8700 | 8700 | 0 |
| 542 | 20231106 | 112200 | 646239730 | 8700 | 8700 | 8700 | 8700 | 514 |
| 543 | 20231106 | 112100 | 641767930 | 8700 | 8700 | 8700 | 8700 | 0 |
| 544 | 20231106 | 112000 | 641767930 | 8700 | 8700 | 8700 | 8700 | 130 |
| 545 | 20231106 | 111900 | 640636930 | 8700 | 8700 | 8700 | 8700 | 1174 |
| 546 | 20231106 | 111800 | 630423130 | 8700 | 8700 | 8700 | 8700 | 10 |
| 547 | 20231106 | 111700 | 630336130 | 8690 | 8690 | 8690 | 8690 | 153 |
| 548 | 20231106 | 111600 | 629006560 | 8690 | 8700 | 8700 | 8690 | 2285 |
| 549 | 20231106 | 111500 | 609148490 | 8700 | 8700 | 8700 | 8700 | 150 |
| 550 | 20231106 | 111400 | 607843490 | 8700 | 8690 | 8700 | 8690 | 544 |
| 551 | 20231106 | 111300 | 603112410 | 8700 | 8720 | 8720 | 8700 | 509 |
| 552 | 20231106 | 111200 | 598681090 | 8700 | 8720 | 8720 | 8700 | 344 |
| 553 | 20231106 | 111100 | 595685600 | 8720 | 8700 | 8720 | 8700 | 1065 |
| 554 | 20231106 | 111000 | 586417590 | 8700 | 8720 | 8720 | 8700 | 1337 |
| 555 | 20231106 | 110900 | 574766780 | 8720 | 8730 | 8730 | 8720 | 2 |
| 556 | 20231106 | 110800 | 574749330 | 8730 | 8730 | 8730 | 8730 | 215 |
| 557 | 20231106 | 110700 | 572872380 | 8730 | 8730 | 8730 | 8730 | 533 |
| 558 | 20231106 | 110600 | 568219290 | 8730 | 8770 | 8770 | 8730 | 2306 |
| 559 | 20231106 | 110500 | 548028020 | 8770 | 8780 | 8780 | 8770 | 480 |
| 560 | 20231106 | 110400 | 543813880 | 8780 | 8780 | 8780 | 8780 | 146 |
| 561 | 20231106 | 110300 | 542532000 | 8780 | 8780 | 8780 | 8780 | 197 |
| 562 | 20231106 | 110200 | 540802340 | 8780 | 8780 | 8780 | 8780 | 50 |
| 563 | 20231106 | 110100 | 540363340 | 8780 | 8780 | 8780 | 8780 | 153 |
| 564 | 20231106 | 110000 | 539020000 | 8800 | 8770 | 8800 | 8770 | 411 |
| 565 | 20231106 | 105900 | 535414030 | 8800 | 8800 | 8800 | 8770 | 206 |
| 566 | 20231106 | 105800 | 533605550 | 8770 | 8770 | 8770 | 8770 | 0 |
| 567 | 20231106 | 105700 | 533605550 | 8770 | 8800 | 8800 | 8770 | 214 |
| 568 | 20231106 | 105600 | 531727750 | 8770 | 8770 | 8770 | 8770 | 150 |
| 569 | 20231106 | 105500 | 530412250 | 8770 | 8770 | 8790 | 8770 | 399 |
| 570 | 20231106 | 105400 | 526910250 | 8760 | 8760 | 8760 | 8760 | 622 |
| 571 | 20231106 | 105300 | 521461530 | 8770 | 8770 | 8770 | 8770 | 237 |
| 572 | 20231106 | 105200 | 519383040 | 8760 | 8770 | 8780 | 8760 | 441 |
| 573 | 20231106 | 105100 | 515519040 | 8760 | 8760 | 8760 | 8760 | 50 |
| 574 | 20231106 | 105000 | 515081040 | 8760 | 8760 | 8760 | 8760 | 154 |
| 575 | 20231106 | 104900 | 513732000 | 8760 | 8770 | 8770 | 8760 | 905 |
| 576 | 20231106 | 104800 | 505797590 | 8760 | 8760 | 8770 | 8760 | 162 |
| 577 | 20231106 | 104700 | 504378420 | 8790 | 8790 | 8790 | 8790 | 1 |
| 578 | 20231106 | 104600 | 504369630 | 8790 | 8770 | 8790 | 8760 | 208 |
| 579 | 20231106 | 104500 | 502546630 | 8790 | 8780 | 8790 | 8770 | 421 |
| 580 | 20231106 | 104400 | 498850070 | 8790 | 8790 | 8790 | 8790 | 153 |
| 581 | 20231106 | 104300 | 497505200 | 8770 | 8770 | 8780 | 8760 | 196 |
| 582 | 20231106 | 104200 | 495787850 | 8750 | 8790 | 8790 | 8750 | 3400 |
| 583 | 20231106 | 104100 | 465957970 | 8850 | 8850 | 8850 | 8850 | 0 |
| 584 | 20231106 | 104000 | 465957970 | 8850 | 8850 | 8850 | 8850 | 10 |
| 585 | 20231106 | 103900 | 465869470 | 8850 | 8850 | 8850 | 8850 | 4 |
| 586 | 20231106 | 103800 | 465834070 | 8850 | 8800 | 8850 | 8800 | 513 |
| 587 | 20231106 | 103700 | 461312120 | 8840 | 8840 | 8840 | 8840 | 0 |
| 588 | 20231106 | 103600 | 461312120 | 8840 | 8840 | 8840 | 8840 | 115 |
| 589 | 20231106 | 103500 | 460295520 | 8840 | 8830 | 8840 | 8830 | 180 |
| 590 | 20231106 | 103400 | 458705120 | 8790 | 8810 | 8810 | 8760 | 2240 |
| 591 | 20231106 | 103300 | 438996000 | 8810 | 8810 | 8810 | 8810 | 101 |
| 592 | 20231106 | 103200 | 438106190 | 8810 | 8810 | 8810 | 8810 | 294 |
| 593 | 20231106 | 103100 | 435516050 | 8810 | 8810 | 8810 | 8810 | 813 |
| 594 | 20231106 | 103000 | 428353520 | 8810 | 8810 | 8810 | 8810 | 371 |
| 595 | 20231106 | 102900 | 425085010 | 8810 | 8810 | 8810 | 8810 | 29 |
| 596 | 20231106 | 102800 | 424829520 | 8810 | 8810 | 8810 | 8810 | 0 |
| 597 | 20231106 | 102700 | 424829520 | 8810 | 8810 | 8810 | 8810 | 271 |
| 598 | 20231106 | 102600 | 422442010 | 8810 | 8810 | 8810 | 8810 | 28 |
| 599 | 20231106 | 102500 | 422195330 | 8810 | 8810 | 8810 | 8810 | 27 |
| 600 | 20231106 | 102400 | 421957460 | 8810 | 8810 | 8810 | 8810 | 1051 |
| 601 | 20231106 | 102300 | 412698150 | 8810 | 8820 | 8820 | 8810 | 2759 |
| 602 | 20231106 | 102200 | 388365000 | 8820 | 8840 | 8840 | 8820 | 2884 |
| 603 | 20231106 | 102100 | 362891170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 604 | 20231106 | 102000 | 362891170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 605 | 20231106 | 101900 | 362891170 | 8830 | 8830 | 8830 | 8830 | 0 |
| 606 | 20231106 | 101800 | 362891170 | 8830 | 8830 | 8830 | 8830 | 611 |
| 607 | 20231106 | 101700 | 357496040 | 8820 | 8820 | 8820 | 8820 | 264 |
| 608 | 20231106 | 101600 | 355167560 | 8820 | 8820 | 8820 | 8820 | 915 |
| 609 | 20231106 | 101500 | 347097260 | 8830 | 8830 | 8830 | 8830 | 327 |
| 610 | 20231106 | 101400 | 344209850 | 8830 | 8830 | 8830 | 8830 | 201 |
| 611 | 20231106 | 101300 | 342435020 | 8830 | 8830 | 8830 | 8830 | 0 |
| 612 | 20231106 | 101200 | 342435020 | 8830 | 8830 | 8830 | 8830 | 0 |
| 613 | 20231106 | 101100 | 342435020 | 8830 | 8830 | 8830 | 8830 | 51 |
| 614 | 20231106 | 101000 | 341984690 | 8830 | 8830 | 8830 | 8830 | 2 |
| 615 | 20231106 | 100900 | 341967030 | 8830 | 8830 | 8830 | 8830 | 426 |
| 616 | 20231106 | 100800 | 338205450 | 8830 | 8840 | 8840 | 8830 | 698 |
| 617 | 20231106 | 100700 | 332041050 | 8840 | 8840 | 8840 | 8840 | 0 |
| 618 | 20231106 | 100600 | 332041050 | 8840 | 8840 | 8840 | 8840 | 0 |
| 619 | 20231106 | 100500 | 332041050 | 8840 | 8840 | 8840 | 8840 | 20 |
| 620 | 20231106 | 100400 | 331864250 | 8840 | 8840 | 8850 | 8840 | 136 |
| 621 | 20231106 | 100300 | 330661810 | 8830 | 8830 | 8830 | 8830 | 234 |
| 622 | 20231106 | 100200 | 328595590 | 8840 | 8840 | 8840 | 8840 | 1047 |
| 623 | 20231106 | 100100 | 319340110 | 8840 | 8850 | 8850 | 8840 | 827 |
| 624 | 20231106 | 100000 | 312024770 | 8850 | 8850 | 8850 | 8850 | 525 |
| 625 | 20231106 | 095900 | 307378520 | 8850 | 8850 | 8850 | 8850 | 0 |
| 626 | 20231106 | 095800 | 307378520 | 8850 | 8850 | 8850 | 8850 | 0 |
| 627 | 20231106 | 095700 | 307378520 | 8850 | 8860 | 8860 | 8850 | 500 |
| 628 | 20231106 | 095600 | 302953360 | 8860 | 8860 | 8860 | 8860 | 1 |
| 629 | 20231106 | 095500 | 302944500 | 8890 | 8890 | 8890 | 8890 | 6 |
| 630 | 20231106 | 095400 | 302891160 | 8890 | 8860 | 8890 | 8860 | 861 |
| 631 | 20231106 | 095300 | 295247700 | 8890 | 8890 | 8890 | 8890 | 0 |
| 632 | 20231106 | 095200 | 295247700 | 8890 | 8890 | 8890 | 8890 | 0 |
| 633 | 20231106 | 095100 | 295247700 | 8890 | 8860 | 8890 | 8860 | 471 |
| 634 | 20231106 | 095000 | 291074010 | 8880 | 8880 | 8880 | 8880 | 117 |
| 635 | 20231106 | 094900 | 290035050 | 8880 | 8880 | 8880 | 8880 | 10 |
| 636 | 20231106 | 094800 | 289946250 | 8860 | 8860 | 8860 | 8860 | 81 |
| 637 | 20231106 | 094700 | 289228590 | 8860 | 8860 | 8860 | 8860 | 0 |
| 638 | 20231106 | 094600 | 289228590 | 8860 | 8870 | 8900 | 8860 | 511 |
| 639 | 20231106 | 094500 | 284699370 | 8880 | 8890 | 8890 | 8880 | 65 |
| 640 | 20231106 | 094400 | 284121720 | 8890 | 8890 | 8900 | 8890 | 575 |
| 641 | 20231106 | 094300 | 279007760 | 8850 | 8850 | 8850 | 8850 | 0 |
| 642 | 20231106 | 094200 | 279007760 | 8850 | 8890 | 8890 | 8850 | 2 |
| 643 | 20231106 | 094100 | 278990020 | 8890 | 8880 | 8890 | 8880 | 1633 |
| 644 | 20231106 | 094000 | 264478700 | 8870 | 8850 | 8880 | 8840 | 631 |
| 645 | 20231106 | 093900 | 258886250 | 8830 | 8830 | 8830 | 8820 | 1037 |
| 646 | 20231106 | 093800 | 249734350 | 8830 | 8830 | 8830 | 8830 | 10 |
| 647 | 20231106 | 093700 | 249646050 | 8860 | 8850 | 8860 | 8850 | 60 |
| 648 | 20231106 | 093600 | 249114650 | 8860 | 8860 | 8860 | 8830 | 19 |
| 649 | 20231106 | 093500 | 248946730 | 8860 | 8860 | 8860 | 8850 | 260 |
| 650 | 20231106 | 093400 | 246643410 | 8860 | 8860 | 8860 | 8860 | 0 |
| 651 | 20231106 | 093300 | 246643410 | 8860 | 8860 | 8860 | 8860 | 3 |
| 652 | 20231106 | 093200 | 246616830 | 8860 | 8860 | 8860 | 8810 | 796 |
| 653 | 20231106 | 093100 | 239582850 | 8850 | 8850 | 8850 | 8850 | 103 |
| 654 | 20231106 | 093000 | 238671300 | 8850 | 8820 | 8850 | 8820 | 449 |
| 655 | 20231106 | 092900 | 234702340 | 8820 | 8820 | 8820 | 8820 | 145 |
| 656 | 20231106 | 092800 | 233423440 | 8820 | 8810 | 8820 | 8810 | 2114 |
| 657 | 20231106 | 092700 | 214781770 | 8810 | 8750 | 8810 | 8750 | 405 |
| 658 | 20231106 | 092600 | 211217820 | 8800 | 8800 | 8800 | 8800 | 0 |
| 659 | 20231106 | 092500 | 211217820 | 8800 | 8750 | 8800 | 8750 | 357 |
| 660 | 20231106 | 092400 | 208091220 | 8750 | 8770 | 8800 | 8750 | 561 |
| 661 | 20231106 | 092300 | 203175080 | 8760 | 8750 | 8760 | 8750 | 255 |
| 662 | 20231106 | 092200 | 200941740 | 8750 | 8720 | 8750 | 8720 | 141 |
| 663 | 20231106 | 092100 | 199711920 | 8720 | 8720 | 8720 | 8720 | 1 |
| 664 | 20231106 | 092000 | 199703200 | 8720 | 8720 | 8720 | 8720 | 113 |
| 665 | 20231106 | 091900 | 198717840 | 8710 | 8700 | 8710 | 8700 | 253 |
| 666 | 20231106 | 091800 | 196516210 | 8680 | 8680 | 8680 | 8680 | 172 |
| 667 | 20231106 | 091700 | 195023250 | 8680 | 8680 | 8680 | 8680 | 741 |
| 668 | 20231106 | 091600 | 188591370 | 8680 | 8690 | 8700 | 8680 | 245 |
| 669 | 20231106 | 091500 | 186462790 | 8690 | 8690 | 8700 | 8690 | 755 |
| 670 | 20231106 | 091400 | 179899970 | 8690 | 8700 | 8700 | 8690 | 289 |
| 671 | 20231106 | 091300 | 177385680 | 8690 | 8740 | 8750 | 8690 | 272 |
| 672 | 20231106 | 091200 | 175008510 | 8690 | 8690 | 8690 | 8690 | 45 |
| 673 | 20231106 | 091100 | 174617460 | 8760 | 8690 | 8760 | 8690 | 50 |
| 674 | 20231106 | 091000 | 174182260 | 8680 | 8680 | 8680 | 8680 | 1647 |
| 675 | 20231106 | 090900 | 159886300 | 8680 | 8830 | 8830 | 8680 | 6181 |
| 676 | 20231106 | 090800 | 105566520 | 8830 | 8880 | 8880 | 8810 | 4100 |
| 677 | 20231106 | 090700 | 69381680 | 8880 | 8830 | 8880 | 8830 | 128 |
| 678 | 20231106 | 090600 | 68249840 | 8830 | 8830 | 8880 | 8830 | 798 |
| 679 | 20231106 | 090500 | 61199850 | 8820 | 8870 | 8870 | 8810 | 420 |
| 680 | 20231106 | 090400 | 57493690 | 8870 | 8880 | 8890 | 8840 | 1558 |
| 681 | 20231106 | 090300 | 43710430 | 8860 | 8870 | 8880 | 8830 | 1111 |
| 682 | 20231106 | 090200 | 33859870 | 8870 | 8850 | 8880 | 8830 | 751 |
| 683 | 20231106 | 090100 | 27197940 | 8800 | 8780 | 8850 | 8780 | 825 |
| 684 | 20231106 | 090000 | 19909460 | 8840 | 8660 | 8840 | 8660 | 2294 |