37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 204000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 3 | 20231107 | 203900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 4 | 20231107 | 203800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 5 | 20231107 | 203700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 6 | 20231107 | 203600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 7 | 20231107 | 203500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 8 | 20231107 | 203400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 9 | 20231107 | 203300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 10 | 20231107 | 203200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 11 | 20231107 | 203100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 12 | 20231107 | 203000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 13 | 20231107 | 202900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 14 | 20231107 | 202800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 15 | 20231107 | 202700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 16 | 20231107 | 202600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 17 | 20231107 | 202500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 18 | 20231107 | 202400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 19 | 20231107 | 202300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 20 | 20231107 | 202200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 21 | 20231107 | 202100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 22 | 20231107 | 202000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 23 | 20231107 | 201900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 24 | 20231107 | 201800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 25 | 20231107 | 201700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 26 | 20231107 | 201600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 27 | 20231107 | 201500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 28 | 20231107 | 201400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 29 | 20231107 | 201300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 30 | 20231107 | 201200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 31 | 20231107 | 201100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 32 | 20231107 | 201000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 33 | 20231107 | 200900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 34 | 20231107 | 200800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 35 | 20231107 | 200700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 36 | 20231107 | 200600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 37 | 20231107 | 200500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 38 | 20231107 | 200400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 39 | 20231107 | 200300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 40 | 20231107 | 200200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 41 | 20231107 | 200100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 42 | 20231107 | 200000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 43 | 20231107 | 195900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 44 | 20231107 | 195800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 45 | 20231107 | 195700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 46 | 20231107 | 195600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 47 | 20231107 | 195500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 48 | 20231107 | 195400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 49 | 20231107 | 195300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 50 | 20231107 | 195200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 51 | 20231107 | 195100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 52 | 20231107 | 195000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 53 | 20231107 | 194900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 54 | 20231107 | 194800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 55 | 20231107 | 194700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 56 | 20231107 | 194600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 57 | 20231107 | 194500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 58 | 20231107 | 194400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 59 | 20231107 | 194300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 60 | 20231107 | 194200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 61 | 20231107 | 194100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 62 | 20231107 | 194000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 63 | 20231107 | 193900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 64 | 20231107 | 193800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 65 | 20231107 | 193700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 66 | 20231107 | 193600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 67 | 20231107 | 193500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 68 | 20231107 | 193400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 69 | 20231107 | 193300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 70 | 20231107 | 193200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 71 | 20231107 | 193100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 72 | 20231107 | 193000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 73 | 20231107 | 192900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 74 | 20231107 | 192800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 75 | 20231107 | 192700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 76 | 20231107 | 192600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 77 | 20231107 | 192500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 78 | 20231107 | 192400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 79 | 20231107 | 192300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 80 | 20231107 | 192200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 81 | 20231107 | 192100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 82 | 20231107 | 192000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 83 | 20231107 | 191900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 84 | 20231107 | 191800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 85 | 20231107 | 191700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 86 | 20231107 | 191600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 87 | 20231107 | 191500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 88 | 20231107 | 191400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 89 | 20231107 | 191300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 90 | 20231107 | 191200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 91 | 20231107 | 191100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 92 | 20231107 | 191000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 93 | 20231107 | 190900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 94 | 20231107 | 190800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 95 | 20231107 | 190700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 96 | 20231107 | 190600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 97 | 20231107 | 190500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 98 | 20231107 | 190400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 99 | 20231107 | 190300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 100 | 20231107 | 190200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 101 | 20231107 | 190100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 102 | 20231107 | 190000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 103 | 20231107 | 185900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 104 | 20231107 | 185800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 105 | 20231107 | 185700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 106 | 20231107 | 185600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 107 | 20231107 | 185500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 108 | 20231107 | 185400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 109 | 20231107 | 185300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 110 | 20231107 | 185200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 111 | 20231107 | 185100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 112 | 20231107 | 185000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 113 | 20231107 | 184900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 114 | 20231107 | 184800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 115 | 20231107 | 184700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 116 | 20231107 | 184600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 117 | 20231107 | 184500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 118 | 20231107 | 184400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 119 | 20231107 | 184300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 120 | 20231107 | 184200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 121 | 20231107 | 184100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 122 | 20231107 | 184000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 123 | 20231107 | 183900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 124 | 20231107 | 183800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 125 | 20231107 | 183700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 126 | 20231107 | 183600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 127 | 20231107 | 183500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 128 | 20231107 | 183400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 129 | 20231107 | 183300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 130 | 20231107 | 183200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 131 | 20231107 | 183100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 132 | 20231107 | 183000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 133 | 20231107 | 182900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 134 | 20231107 | 182800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 135 | 20231107 | 182700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 136 | 20231107 | 182600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 137 | 20231107 | 182500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 138 | 20231107 | 182400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 139 | 20231107 | 182300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 140 | 20231107 | 182200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 141 | 20231107 | 182100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 142 | 20231107 | 182000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 143 | 20231107 | 181900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 144 | 20231107 | 181800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 145 | 20231107 | 181700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 146 | 20231107 | 181600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 147 | 20231107 | 181500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 148 | 20231107 | 181400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 149 | 20231107 | 181300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 150 | 20231107 | 181200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 151 | 20231107 | 181100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 152 | 20231107 | 181000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 153 | 20231107 | 180900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 154 | 20231107 | 180800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 155 | 20231107 | 180700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 156 | 20231107 | 180600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 157 | 20231107 | 180500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 158 | 20231107 | 180400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 159 | 20231107 | 180300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 160 | 20231107 | 180200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 161 | 20231107 | 180100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 162 | 20231107 | 180000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 163 | 20231107 | 175900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 164 | 20231107 | 175800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 165 | 20231107 | 175700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 166 | 20231107 | 175600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 167 | 20231107 | 175500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 168 | 20231107 | 175400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 169 | 20231107 | 175300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 170 | 20231107 | 175200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 171 | 20231107 | 175100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 172 | 20231107 | 175000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 173 | 20231107 | 174900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 174 | 20231107 | 174800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 175 | 20231107 | 174700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 176 | 20231107 | 174600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 177 | 20231107 | 174500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 178 | 20231107 | 174400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 179 | 20231107 | 174300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 180 | 20231107 | 174200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 181 | 20231107 | 174100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 182 | 20231107 | 174000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 183 | 20231107 | 173900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 184 | 20231107 | 173800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 185 | 20231107 | 173700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 186 | 20231107 | 173600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 187 | 20231107 | 173500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 188 | 20231107 | 173400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 189 | 20231107 | 173300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 190 | 20231107 | 173200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 191 | 20231107 | 173100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 192 | 20231107 | 173000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 193 | 20231107 | 172900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 194 | 20231107 | 172800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 195 | 20231107 | 172700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 196 | 20231107 | 172600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 197 | 20231107 | 172500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 198 | 20231107 | 172400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 199 | 20231107 | 172300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 200 | 20231107 | 172200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 201 | 20231107 | 172100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 202 | 20231107 | 172000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 203 | 20231107 | 171900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 204 | 20231107 | 171800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 205 | 20231107 | 171700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 206 | 20231107 | 171600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 207 | 20231107 | 171500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 208 | 20231107 | 171400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 209 | 20231107 | 171300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 210 | 20231107 | 171200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 211 | 20231107 | 171100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 212 | 20231107 | 171000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 213 | 20231107 | 170900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 214 | 20231107 | 170800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 215 | 20231107 | 170700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 216 | 20231107 | 170600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 217 | 20231107 | 170500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 218 | 20231107 | 170400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 219 | 20231107 | 170300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 220 | 20231107 | 170200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 221 | 20231107 | 170100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 222 | 20231107 | 170000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 223 | 20231107 | 165900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 224 | 20231107 | 165800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 225 | 20231107 | 165700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 226 | 20231107 | 165600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 227 | 20231107 | 165500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 228 | 20231107 | 165400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 229 | 20231107 | 165300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 230 | 20231107 | 165200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 231 | 20231107 | 165100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 232 | 20231107 | 165000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 233 | 20231107 | 164900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 234 | 20231107 | 164800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 235 | 20231107 | 164700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 236 | 20231107 | 164600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 237 | 20231107 | 164500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 238 | 20231107 | 164400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 239 | 20231107 | 164300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 240 | 20231107 | 164200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 241 | 20231107 | 164100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 242 | 20231107 | 164000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 243 | 20231107 | 163900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 244 | 20231107 | 163800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 245 | 20231107 | 163700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 246 | 20231107 | 163600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 247 | 20231107 | 163500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 248 | 20231107 | 163400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 249 | 20231107 | 163300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 250 | 20231107 | 163200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 251 | 20231107 | 163100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 252 | 20231107 | 163000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 253 | 20231107 | 162900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 254 | 20231107 | 162800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 255 | 20231107 | 162700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 256 | 20231107 | 162600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 257 | 20231107 | 162500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 258 | 20231107 | 162400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 259 | 20231107 | 162300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 260 | 20231107 | 162200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 261 | 20231107 | 162100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 262 | 20231107 | 162000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 263 | 20231107 | 161900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 264 | 20231107 | 161800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 265 | 20231107 | 161700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 266 | 20231107 | 161600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 267 | 20231107 | 161500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 268 | 20231107 | 161400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 269 | 20231107 | 161300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 270 | 20231107 | 161200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 271 | 20231107 | 161100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 272 | 20231107 | 161000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 273 | 20231107 | 160900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 274 | 20231107 | 160800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 275 | 20231107 | 160700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 276 | 20231107 | 160600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 277 | 20231107 | 160500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 278 | 20231107 | 160400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 279 | 20231107 | 160300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 280 | 20231107 | 160200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 281 | 20231107 | 160100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 282 | 20231107 | 160000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 283 | 20231107 | 155900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 284 | 20231107 | 155800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 285 | 20231107 | 155700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 286 | 20231107 | 155600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 287 | 20231107 | 155500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 288 | 20231107 | 155400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 289 | 20231107 | 155300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 290 | 20231107 | 155200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 291 | 20231107 | 155100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 292 | 20231107 | 155000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 293 | 20231107 | 154900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 294 | 20231107 | 154800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 295 | 20231107 | 154700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 296 | 20231107 | 154600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 297 | 20231107 | 154500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 298 | 20231107 | 154400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 299 | 20231107 | 154300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 300 | 20231107 | 154200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 301 | 20231107 | 154100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 302 | 20231107 | 154000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 303 | 20231107 | 153900 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 304 | 20231107 | 153800 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 305 | 20231107 | 153700 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 306 | 20231107 | 153600 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 307 | 20231107 | 153500 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 308 | 20231107 | 153400 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 309 | 20231107 | 153300 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 310 | 20231107 | 153200 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 311 | 20231107 | 153100 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 0 |
| 312 | 20231107 | 153000 | 2090734640 | 19950 | 19950 | 19950 | 19950 | 3619 |
| 313 | 20231107 | 152900 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 314 | 20231107 | 152800 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 315 | 20231107 | 152700 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 316 | 20231107 | 152600 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 317 | 20231107 | 152500 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 318 | 20231107 | 152400 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 319 | 20231107 | 152300 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 320 | 20231107 | 152200 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 321 | 20231107 | 152100 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 322 | 20231107 | 152000 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 323 | 20231107 | 151900 | 2018535590 | 19940 | 19940 | 19940 | 19940 | 52 |
| 324 | 20231107 | 151800 | 2017498710 | 19940 | 19900 | 19940 | 19850 | 154 |
| 325 | 20231107 | 151700 | 2014435940 | 19900 | 19850 | 19900 | 19850 | 104 |
| 326 | 20231107 | 151600 | 2012370550 | 19850 | 19900 | 19950 | 19850 | 174 |
| 327 | 20231107 | 151500 | 2008907340 | 19900 | 19920 | 19920 | 19900 | 21 |
| 328 | 20231107 | 151400 | 2008489260 | 19920 | 19900 | 19920 | 19900 | 40 |
| 329 | 20231107 | 151300 | 2007693080 | 19960 | 19970 | 19970 | 19910 | 164 |
| 330 | 20231107 | 151200 | 2004419470 | 19960 | 19920 | 19960 | 19920 | 1516 |
| 331 | 20231107 | 151100 | 1974210430 | 19920 | 19920 | 19940 | 19920 | 98 |
| 332 | 20231107 | 151000 | 1972256700 | 19900 | 19940 | 19960 | 19900 | 47 |
| 333 | 20231107 | 150900 | 1971319870 | 19940 | 19920 | 19950 | 19920 | 586 |
| 334 | 20231107 | 150800 | 1959640700 | 19900 | 19890 | 19900 | 19850 | 38 |
| 335 | 20231107 | 150700 | 1958885700 | 19850 | 19830 | 19850 | 19830 | 118 |
| 336 | 20231107 | 150600 | 1956545130 | 19820 | 19980 | 19980 | 19820 | 294 |
| 337 | 20231107 | 150500 | 1950677670 | 19960 | 19880 | 19980 | 19880 | 2618 |
| 338 | 20231107 | 150400 | 1898435640 | 19800 | 19850 | 19920 | 19800 | 1099 |
| 339 | 20231107 | 150300 | 1876562780 | 19850 | 19870 | 19870 | 19800 | 198 |
| 340 | 20231107 | 150200 | 1872637780 | 19860 | 19880 | 19920 | 19860 | 87 |
| 341 | 20231107 | 150100 | 1870906000 | 19930 | 19850 | 19930 | 19850 | 365 |
| 342 | 20231107 | 150000 | 1863646270 | 19850 | 19860 | 19860 | 19800 | 286 |
| 343 | 20231107 | 145900 | 1857971590 | 19830 | 19820 | 19870 | 19820 | 341 |
| 344 | 20231107 | 145800 | 1851206800 | 19820 | 19830 | 19830 | 19810 | 110 |
| 345 | 20231107 | 145700 | 1849027330 | 19830 | 19820 | 19830 | 19800 | 80 |
| 346 | 20231107 | 145600 | 1847442630 | 19830 | 19830 | 19830 | 19810 | 55 |
| 347 | 20231107 | 145500 | 1846352390 | 19830 | 19870 | 19880 | 19820 | 164 |
| 348 | 20231107 | 145400 | 1843098070 | 19880 | 19810 | 19880 | 19810 | 348 |
| 349 | 20231107 | 145300 | 1836180660 | 19880 | 19850 | 19880 | 19800 | 136 |
| 350 | 20231107 | 145200 | 1833486270 | 19840 | 19830 | 19840 | 19800 | 169 |
| 351 | 20231107 | 145100 | 1830135910 | 19830 | 19820 | 19830 | 19790 | 33 |
| 352 | 20231107 | 145000 | 1829482090 | 19830 | 19840 | 19840 | 19790 | 77 |
| 353 | 20231107 | 144900 | 1827956720 | 19840 | 19790 | 19840 | 19790 | 30 |
| 354 | 20231107 | 144800 | 1827362570 | 19860 | 19880 | 19880 | 19790 | 98 |
| 355 | 20231107 | 144700 | 1825420680 | 19870 | 19860 | 19880 | 19800 | 572 |
| 356 | 20231107 | 144600 | 1814082860 | 19870 | 19860 | 19870 | 19800 | 92 |
| 357 | 20231107 | 144500 | 1812258680 | 19860 | 19910 | 19910 | 19820 | 48 |
| 358 | 20231107 | 144400 | 1811306280 | 19910 | 19810 | 19910 | 19810 | 22 |
| 359 | 20231107 | 144300 | 1810869480 | 19910 | 19790 | 19910 | 19790 | 76 |
| 360 | 20231107 | 144200 | 1809358850 | 19800 | 19900 | 19900 | 19790 | 563 |
| 361 | 20231107 | 144100 | 1798213740 | 19910 | 19870 | 19910 | 19860 | 182 |
| 362 | 20231107 | 144000 | 1794597110 | 19870 | 19810 | 19950 | 19810 | 406 |
| 363 | 20231107 | 143900 | 1786507190 | 19940 | 19800 | 19940 | 19790 | 29 |
| 364 | 20231107 | 143800 | 1785931100 | 19900 | 19790 | 19910 | 19790 | 243 |
| 365 | 20231107 | 143700 | 1781105370 | 19850 | 19790 | 19850 | 19790 | 33 |
| 366 | 20231107 | 143600 | 1780451330 | 19850 | 19840 | 19850 | 19790 | 48 |
| 367 | 20231107 | 143500 | 1779500540 | 19830 | 19790 | 19830 | 19790 | 40 |
| 368 | 20231107 | 143400 | 1778708400 | 19800 | 19790 | 19860 | 19790 | 40 |
| 369 | 20231107 | 143300 | 1777915640 | 19830 | 19780 | 19830 | 19780 | 31 |
| 370 | 20231107 | 143200 | 1777301560 | 19860 | 19780 | 19860 | 19780 | 47 |
| 371 | 20231107 | 143100 | 1776370590 | 19860 | 19840 | 19870 | 19840 | 20 |
| 372 | 20231107 | 143000 | 1775973590 | 19860 | 19790 | 19860 | 19780 | 109 |
| 373 | 20231107 | 142900 | 1773816190 | 19880 | 19780 | 19880 | 19770 | 91 |
| 374 | 20231107 | 142800 | 1772010480 | 19780 | 19770 | 19800 | 19770 | 553 |
| 375 | 20231107 | 142700 | 1761071490 | 19770 | 19800 | 19850 | 19770 | 328 |
| 376 | 20231107 | 142600 | 1754580330 | 19800 | 19840 | 19850 | 19800 | 198 |
| 377 | 20231107 | 142500 | 1750653910 | 19830 | 19800 | 19830 | 19800 | 28 |
| 378 | 20231107 | 142400 | 1750099240 | 19800 | 19800 | 19850 | 19800 | 65 |
| 379 | 20231107 | 142300 | 1748811330 | 19800 | 19840 | 19840 | 19790 | 246 |
| 380 | 20231107 | 142200 | 1743939610 | 19830 | 19830 | 19880 | 19830 | 77 |
| 381 | 20231107 | 142100 | 1742412340 | 19830 | 19830 | 19840 | 19830 | 20 |
| 382 | 20231107 | 142000 | 1742015730 | 19830 | 19900 | 19920 | 19820 | 368 |
| 383 | 20231107 | 141900 | 1734719690 | 19900 | 19840 | 19920 | 19840 | 104 |
| 384 | 20231107 | 141800 | 1732650670 | 19830 | 19830 | 19930 | 19830 | 41 |
| 385 | 20231107 | 141700 | 1731836940 | 19940 | 19830 | 19940 | 19820 | 130 |
| 386 | 20231107 | 141600 | 1729256430 | 19820 | 19830 | 19840 | 19820 | 72 |
| 387 | 20231107 | 141500 | 1727828860 | 19840 | 19850 | 19880 | 19830 | 160 |
| 388 | 20231107 | 141400 | 1724654250 | 19830 | 19850 | 19860 | 19830 | 97 |
| 389 | 20231107 | 141300 | 1722729020 | 19820 | 19870 | 19950 | 19820 | 30 |
| 390 | 20231107 | 141200 | 1722133850 | 19870 | 19830 | 19870 | 19820 | 37 |
| 391 | 20231107 | 141100 | 1721399650 | 19830 | 19830 | 19830 | 19820 | 58 |
| 392 | 20231107 | 141000 | 1720249650 | 19870 | 19830 | 19870 | 19830 | 35 |
| 393 | 20231107 | 140900 | 1719555020 | 19830 | 19870 | 19900 | 19830 | 77 |
| 394 | 20231107 | 140800 | 1718025410 | 19870 | 19820 | 19870 | 19820 | 121 |
| 395 | 20231107 | 140700 | 1715625720 | 19820 | 19870 | 19870 | 19820 | 169 |
| 396 | 20231107 | 140600 | 1712272430 | 19870 | 19910 | 19910 | 19860 | 88 |
| 397 | 20231107 | 140500 | 1710524600 | 19910 | 19860 | 19910 | 19860 | 18 |
| 398 | 20231107 | 140400 | 1710166770 | 19960 | 19960 | 19960 | 19910 | 140 |
| 399 | 20231107 | 140300 | 1707373090 | 19960 | 19890 | 19960 | 19890 | 432 |
| 400 | 20231107 | 140200 | 1698761900 | 19850 | 19880 | 19880 | 19850 | 17 |
| 401 | 20231107 | 140100 | 1698424150 | 19880 | 19880 | 19890 | 19820 | 247 |
| 402 | 20231107 | 140000 | 1693517980 | 19910 | 19910 | 19930 | 19880 | 134 |
| 403 | 20231107 | 135900 | 1690850080 | 19910 | 19830 | 19910 | 19830 | 1992 |
| 404 | 20231107 | 135800 | 1651237760 | 19830 | 19850 | 19860 | 19820 | 30 |
| 405 | 20231107 | 135700 | 1650642670 | 19840 | 19820 | 19840 | 19820 | 89 |
| 406 | 20231107 | 135600 | 1648877980 | 19850 | 19810 | 19850 | 19810 | 44 |
| 407 | 20231107 | 135500 | 1648005980 | 19810 | 19840 | 19870 | 19810 | 19 |
| 408 | 20231107 | 135400 | 1647628970 | 19840 | 19840 | 19860 | 19840 | 53 |
| 409 | 20231107 | 135300 | 1646577130 | 19840 | 19850 | 19870 | 19840 | 265 |
| 410 | 20231107 | 135200 | 1641316870 | 19840 | 19800 | 19840 | 19790 | 32 |
| 411 | 20231107 | 135100 | 1640683250 | 19780 | 19770 | 19800 | 19770 | 1200 |
| 412 | 20231107 | 135000 | 1616947630 | 19770 | 19780 | 19820 | 19770 | 86 |
| 413 | 20231107 | 134900 | 1615245790 | 19790 | 19760 | 19820 | 19760 | 179 |
| 414 | 20231107 | 134800 | 1611705560 | 19770 | 19830 | 19830 | 19750 | 180 |
| 415 | 20231107 | 134700 | 1608147060 | 19820 | 19800 | 19820 | 19790 | 234 |
| 416 | 20231107 | 134600 | 1603512850 | 19800 | 19800 | 19840 | 19800 | 217 |
| 417 | 20231107 | 134500 | 1599215930 | 19860 | 19780 | 19860 | 19780 | 131 |
| 418 | 20231107 | 134400 | 1596621380 | 19770 | 19770 | 19820 | 19770 | 70 |
| 419 | 20231107 | 134300 | 1595236600 | 19760 | 19770 | 19770 | 19760 | 11 |
| 420 | 20231107 | 134200 | 1595019170 | 19820 | 19780 | 19820 | 19780 | 38 |
| 421 | 20231107 | 134100 | 1594267250 | 19800 | 19810 | 19870 | 19800 | 30 |
| 422 | 20231107 | 134000 | 1593672630 | 19870 | 19870 | 19870 | 19810 | 49 |
| 423 | 20231107 | 133900 | 1592700540 | 19870 | 19780 | 19870 | 19770 | 734 |
| 424 | 20231107 | 133800 | 1578181270 | 19780 | 19830 | 19830 | 19780 | 80 |
| 425 | 20231107 | 133700 | 1576598030 | 19840 | 19830 | 19840 | 19780 | 280 |
| 426 | 20231107 | 133600 | 1571057090 | 19780 | 19790 | 19840 | 19780 | 530 |
| 427 | 20231107 | 133500 | 1560568190 | 19780 | 19800 | 19850 | 19780 | 44 |
| 428 | 20231107 | 133400 | 1559695760 | 19800 | 19800 | 19830 | 19790 | 114 |
| 429 | 20231107 | 133300 | 1557438200 | 19800 | 19780 | 19820 | 19770 | 45 |
| 430 | 20231107 | 133200 | 1556547770 | 19740 | 19750 | 19770 | 19740 | 204 |
| 431 | 20231107 | 133100 | 1552518700 | 19750 | 19810 | 19810 | 19750 | 82 |
| 432 | 20231107 | 133000 | 1550898720 | 19750 | 19770 | 19830 | 19750 | 279 |
| 433 | 20231107 | 132900 | 1545387720 | 19760 | 19760 | 19840 | 19760 | 128 |
| 434 | 20231107 | 132800 | 1542852600 | 19810 | 19770 | 19810 | 19760 | 141 |
| 435 | 20231107 | 132700 | 1540062850 | 19770 | 19770 | 19790 | 19760 | 115 |
| 436 | 20231107 | 132600 | 1537789760 | 19770 | 19770 | 19770 | 19760 | 130 |
| 437 | 20231107 | 132500 | 1535219820 | 19760 | 19810 | 19820 | 19760 | 125 |
| 438 | 20231107 | 132400 | 1532749420 | 19760 | 19790 | 19790 | 19760 | 234 |
| 439 | 20231107 | 132300 | 1528122320 | 19860 | 19790 | 19860 | 19790 | 27 |
| 440 | 20231107 | 132200 | 1527587430 | 19860 | 19810 | 19860 | 19780 | 63 |
| 441 | 20231107 | 132100 | 1526339550 | 19810 | 19810 | 19840 | 19770 | 158 |
| 442 | 20231107 | 132000 | 1523211900 | 19800 | 19780 | 19820 | 19780 | 41 |
| 443 | 20231107 | 131900 | 1522400030 | 19780 | 19780 | 19780 | 19780 | 25 |
| 444 | 20231107 | 131800 | 1521905530 | 19840 | 19780 | 19840 | 19780 | 13 |
| 445 | 20231107 | 131700 | 1521647910 | 19780 | 19780 | 19800 | 19770 | 210 |
| 446 | 20231107 | 131600 | 1517493570 | 19790 | 19810 | 19830 | 19790 | 89 |
| 447 | 20231107 | 131500 | 1515731140 | 19810 | 19790 | 19810 | 19770 | 137 |
| 448 | 20231107 | 131400 | 1513019640 | 19770 | 19770 | 19770 | 19770 | 5 |
| 449 | 20231107 | 131300 | 1512920790 | 19770 | 19800 | 19830 | 19770 | 153 |
| 450 | 20231107 | 131200 | 1509891710 | 19800 | 19790 | 19850 | 19790 | 135 |
| 451 | 20231107 | 131100 | 1507219470 | 19790 | 19760 | 19790 | 19760 | 190 |
| 452 | 20231107 | 131000 | 1503460850 | 19760 | 19750 | 19770 | 19750 | 123 |
| 453 | 20231107 | 130900 | 1501030640 | 19790 | 19770 | 19790 | 19750 | 25 |
| 454 | 20231107 | 130800 | 1500536560 | 19760 | 19770 | 19780 | 19750 | 109 |
| 455 | 20231107 | 130700 | 1498382460 | 19770 | 19780 | 19790 | 19770 | 87 |
| 456 | 20231107 | 130600 | 1496661960 | 19780 | 19770 | 19780 | 19770 | 51 |
| 457 | 20231107 | 130500 | 1495653290 | 19770 | 19780 | 19780 | 19770 | 85 |
| 458 | 20231107 | 130400 | 1493972580 | 19780 | 19790 | 19790 | 19780 | 39 |
| 459 | 20231107 | 130300 | 1493201070 | 19790 | 19780 | 19810 | 19780 | 61 |
| 460 | 20231107 | 130200 | 1491993580 | 19780 | 19810 | 19830 | 19770 | 83 |
| 461 | 20231107 | 130100 | 1490351500 | 19770 | 19790 | 19800 | 19770 | 103 |
| 462 | 20231107 | 130000 | 1488314020 | 19770 | 19760 | 19810 | 19750 | 159 |
| 463 | 20231107 | 125900 | 1485171230 | 19810 | 19750 | 19810 | 19750 | 14 |
| 464 | 20231107 | 125800 | 1484894360 | 19770 | 19820 | 19830 | 19750 | 247 |
| 465 | 20231107 | 125700 | 1480007930 | 19820 | 19850 | 19850 | 19820 | 37 |
| 466 | 20231107 | 125600 | 1479274260 | 19800 | 19790 | 19820 | 19790 | 117 |
| 467 | 20231107 | 125500 | 1476957700 | 19770 | 19780 | 19790 | 19750 | 58 |
| 468 | 20231107 | 125400 | 1475811150 | 19780 | 19750 | 19780 | 19740 | 122 |
| 469 | 20231107 | 125300 | 1473401950 | 19750 | 19760 | 19760 | 19730 | 162 |
| 470 | 20231107 | 125200 | 1470201940 | 19750 | 19760 | 19800 | 19730 | 95 |
| 471 | 20231107 | 125100 | 1468325650 | 19720 | 19760 | 19760 | 19720 | 38 |
| 472 | 20231107 | 125000 | 1467575170 | 19760 | 19750 | 19760 | 19720 | 88 |
| 473 | 20231107 | 124900 | 1465838290 | 19750 | 19720 | 19750 | 19720 | 36 |
| 474 | 20231107 | 124800 | 1465127920 | 19770 | 19720 | 19770 | 19720 | 67 |
| 475 | 20231107 | 124700 | 1463805760 | 19720 | 19730 | 19730 | 19720 | 1150 |
| 476 | 20231107 | 124600 | 1441127690 | 19720 | 19730 | 19730 | 19720 | 68 |
| 477 | 20231107 | 124500 | 1439786290 | 19720 | 19720 | 19730 | 19720 | 112 |
| 478 | 20231107 | 124400 | 1437577570 | 19740 | 19740 | 19740 | 19720 | 321 |
| 479 | 20231107 | 124300 | 1431245400 | 19740 | 19730 | 19760 | 19730 | 119 |
| 480 | 20231107 | 124200 | 1428896730 | 19740 | 19750 | 19750 | 19730 | 47 |
| 481 | 20231107 | 124100 | 1427969120 | 19720 | 19730 | 19730 | 19720 | 87 |
| 482 | 20231107 | 124000 | 1426253180 | 19730 | 19740 | 19760 | 19720 | 194 |
| 483 | 20231107 | 123900 | 1422426320 | 19730 | 19730 | 19730 | 19730 | 23 |
| 484 | 20231107 | 123800 | 1421972530 | 19730 | 19730 | 19740 | 19720 | 93 |
| 485 | 20231107 | 123700 | 1420138060 | 19730 | 19740 | 19740 | 19730 | 61 |
| 486 | 20231107 | 123600 | 1418934460 | 19730 | 19730 | 19780 | 19730 | 154 |
| 487 | 20231107 | 123500 | 1415893920 | 19730 | 19720 | 19750 | 19720 | 118 |
| 488 | 20231107 | 123400 | 1413565540 | 19730 | 19720 | 19790 | 19720 | 47 |
| 489 | 20231107 | 123300 | 1412637630 | 19720 | 19740 | 19750 | 19720 | 65 |
| 490 | 20231107 | 123200 | 1411355380 | 19740 | 19740 | 19740 | 19740 | 35 |
| 491 | 20231107 | 123100 | 1410664480 | 19760 | 19730 | 19760 | 19720 | 72 |
| 492 | 20231107 | 123000 | 1409243930 | 19730 | 19720 | 19730 | 19720 | 90 |
| 493 | 20231107 | 122900 | 1407468400 | 19720 | 19720 | 19730 | 19720 | 233 |
| 494 | 20231107 | 122800 | 1402873570 | 19720 | 19730 | 19760 | 19720 | 91 |
| 495 | 20231107 | 122700 | 1401078390 | 19720 | 19720 | 19720 | 19720 | 23 |
| 496 | 20231107 | 122600 | 1400624830 | 19720 | 19720 | 19730 | 19720 | 82 |
| 497 | 20231107 | 122500 | 1399007720 | 19720 | 19720 | 19730 | 19720 | 130 |
| 498 | 20231107 | 122400 | 1396443020 | 19720 | 19720 | 19730 | 19720 | 67 |
| 499 | 20231107 | 122300 | 1395121710 | 19720 | 19730 | 19780 | 19720 | 119 |
| 500 | 20231107 | 122200 | 1392773530 | 19720 | 19720 | 19720 | 19720 | 47 |
| 501 | 20231107 | 122100 | 1391846690 | 19730 | 19720 | 19730 | 19720 | 109 |
| 502 | 20231107 | 122000 | 1389697140 | 19720 | 19720 | 19740 | 19720 | 39 |
| 503 | 20231107 | 121900 | 1388927880 | 19720 | 19720 | 19730 | 19720 | 59 |
| 504 | 20231107 | 121800 | 1387764320 | 19720 | 19720 | 19730 | 19720 | 46 |
| 505 | 20231107 | 121700 | 1386857190 | 19710 | 19720 | 19720 | 19710 | 21 |
| 506 | 20231107 | 121600 | 1386443260 | 19710 | 19730 | 19730 | 19710 | 93 |
| 507 | 20231107 | 121500 | 1384609730 | 19720 | 19720 | 19730 | 19720 | 44 |
| 508 | 20231107 | 121400 | 1383741920 | 19720 | 19720 | 19720 | 19710 | 106 |
| 509 | 20231107 | 121300 | 1381651930 | 19710 | 19730 | 19740 | 19710 | 1231 |
| 510 | 20231107 | 121200 | 1357365030 | 19740 | 19730 | 19740 | 19730 | 154 |
| 511 | 20231107 | 121100 | 1354325810 | 19740 | 19740 | 19750 | 19730 | 312 |
| 512 | 20231107 | 121000 | 1348168600 | 19750 | 19760 | 19770 | 19750 | 1517 |
| 513 | 20231107 | 120900 | 1318206330 | 19770 | 19780 | 19790 | 19770 | 948 |
| 514 | 20231107 | 120800 | 1299464190 | 19780 | 19780 | 19780 | 19780 | 30 |
| 515 | 20231107 | 120700 | 1298870790 | 19810 | 19770 | 19810 | 19770 | 419 |
| 516 | 20231107 | 120600 | 1290582530 | 19770 | 19780 | 19780 | 19770 | 103 |
| 517 | 20231107 | 120500 | 1288545630 | 19780 | 19790 | 19810 | 19780 | 105 |
| 518 | 20231107 | 120400 | 1286467860 | 19800 | 19880 | 19880 | 19800 | 4419 |
| 519 | 20231107 | 120300 | 1198880270 | 19830 | 19840 | 19840 | 19830 | 71 |
| 520 | 20231107 | 120200 | 1197471760 | 19900 | 19840 | 19900 | 19830 | 716 |
| 521 | 20231107 | 120100 | 1183264480 | 19860 | 19850 | 19860 | 19840 | 875 |
| 522 | 20231107 | 120000 | 1165901290 | 19850 | 19870 | 19880 | 19850 | 2626 |
| 523 | 20231107 | 115900 | 1113733560 | 19880 | 19890 | 19890 | 19870 | 83 |
| 524 | 20231107 | 115800 | 1112083900 | 19890 | 19880 | 19890 | 19870 | 144 |
| 525 | 20231107 | 115700 | 1109221300 | 19890 | 19880 | 19900 | 19880 | 67 |
| 526 | 20231107 | 115600 | 1107889200 | 19890 | 19880 | 19900 | 19880 | 143 |
| 527 | 20231107 | 115500 | 1105046120 | 19880 | 19880 | 19900 | 19880 | 136 |
| 528 | 20231107 | 115400 | 1102341500 | 19890 | 19880 | 19890 | 19880 | 160 |
| 529 | 20231107 | 115300 | 1099160290 | 19890 | 19890 | 19890 | 19880 | 658 |
| 530 | 20231107 | 115200 | 1086078880 | 19890 | 19890 | 19900 | 19890 | 74 |
| 531 | 20231107 | 115100 | 1084606940 | 19890 | 19890 | 19900 | 19880 | 106 |
| 532 | 20231107 | 115000 | 1082498610 | 19890 | 19890 | 19890 | 19880 | 51 |
| 533 | 20231107 | 114900 | 1081484580 | 19890 | 19880 | 19890 | 19880 | 95 |
| 534 | 20231107 | 114800 | 1079595960 | 19890 | 19890 | 19890 | 19880 | 89 |
| 535 | 20231107 | 114700 | 1077826230 | 19890 | 19890 | 19900 | 19890 | 307 |
| 536 | 20231107 | 114600 | 1071719630 | 19900 | 19890 | 19900 | 19890 | 44 |
| 537 | 20231107 | 114500 | 1070844360 | 19890 | 19900 | 19910 | 19880 | 779 |
| 538 | 20231107 | 114400 | 1055349640 | 19900 | 19900 | 19900 | 19900 | 8 |
| 539 | 20231107 | 114300 | 1055190440 | 19900 | 19910 | 19940 | 19890 | 246 |
| 540 | 20231107 | 114200 | 1050294380 | 19900 | 19890 | 19920 | 19890 | 58 |
| 541 | 20231107 | 114100 | 1049140110 | 19890 | 19900 | 19930 | 19890 | 725 |
| 542 | 20231107 | 114000 | 1034713090 | 19900 | 19930 | 19940 | 19900 | 82 |
| 543 | 20231107 | 113900 | 1033080990 | 19900 | 19890 | 19900 | 19890 | 85 |
| 544 | 20231107 | 113800 | 1031389720 | 19900 | 19920 | 19930 | 19890 | 95 |
| 545 | 20231107 | 113700 | 1029498850 | 19890 | 19900 | 19930 | 19890 | 76 |
| 546 | 20231107 | 113600 | 1027985800 | 19910 | 19910 | 19920 | 19900 | 37 |
| 547 | 20231107 | 113500 | 1027249110 | 19910 | 19930 | 19930 | 19910 | 50 |
| 548 | 20231107 | 113400 | 1026253380 | 19930 | 19910 | 19930 | 19900 | 213 |
| 549 | 20231107 | 113300 | 1022013690 | 19910 | 19900 | 19920 | 19900 | 79 |
| 550 | 20231107 | 113200 | 1020441420 | 19900 | 19890 | 19940 | 19890 | 139 |
| 551 | 20231107 | 113100 | 1017673950 | 19910 | 19890 | 19910 | 19890 | 150 |
| 552 | 20231107 | 113000 | 1014689970 | 19890 | 19890 | 19900 | 19880 | 132 |
| 553 | 20231107 | 112900 | 1012064970 | 19890 | 19910 | 19920 | 19890 | 295 |
| 554 | 20231107 | 112800 | 1006195240 | 19910 | 19900 | 19910 | 19900 | 107 |
| 555 | 20231107 | 112700 | 1004065910 | 19920 | 19930 | 19930 | 19900 | 25 |
| 556 | 20231107 | 112600 | 1003568040 | 19900 | 19910 | 19940 | 19900 | 384 |
| 557 | 20231107 | 112500 | 995925580 | 19910 | 19920 | 19930 | 19910 | 84 |
| 558 | 20231107 | 112400 | 994252220 | 19920 | 19900 | 19920 | 19890 | 291 |
| 559 | 20231107 | 112300 | 988461060 | 19900 | 19910 | 19910 | 19870 | 134 |
| 560 | 20231107 | 112200 | 985796730 | 19900 | 19860 | 19910 | 19860 | 30 |
| 561 | 20231107 | 112100 | 985199850 | 19860 | 19880 | 19880 | 19860 | 134 |
| 562 | 20231107 | 112000 | 982536230 | 19860 | 19880 | 19880 | 19860 | 211 |
| 563 | 20231107 | 111900 | 978342800 | 19880 | 19890 | 19960 | 19880 | 743 |
| 564 | 20231107 | 111800 | 963558020 | 19890 | 19900 | 19910 | 19880 | 502 |
| 565 | 20231107 | 111700 | 953573800 | 19900 | 19920 | 19940 | 19900 | 142 |
| 566 | 20231107 | 111600 | 950745380 | 19920 | 19910 | 19930 | 19910 | 118 |
| 567 | 20231107 | 111500 | 948395020 | 19910 | 19930 | 19960 | 19900 | 1154 |
| 568 | 20231107 | 111400 | 925422770 | 19920 | 19960 | 19980 | 19900 | 3396 |
| 569 | 20231107 | 111300 | 857733270 | 19960 | 20050 | 20050 | 19960 | 3042 |
| 570 | 20231107 | 111200 | 797001390 | 19970 | 19990 | 20050 | 19970 | 2889 |
| 571 | 20231107 | 111100 | 739264240 | 19990 | 20050 | 20050 | 19990 | 214 |
| 572 | 20231107 | 111000 | 734983940 | 20050 | 20050 | 20050 | 20050 | 7 |
| 573 | 20231107 | 110900 | 734843590 | 20050 | 20050 | 20050 | 20050 | 8 |
| 574 | 20231107 | 110800 | 734683190 | 20050 | 20050 | 20050 | 20050 | 30 |
| 575 | 20231107 | 110700 | 734081690 | 20050 | 20050 | 20050 | 20050 | 17 |
| 576 | 20231107 | 110600 | 733740840 | 20000 | 20000 | 20000 | 20000 | 30 |
| 577 | 20231107 | 110500 | 733140840 | 20000 | 20050 | 20050 | 20000 | 262 |
| 578 | 20231107 | 110400 | 727900490 | 20000 | 20000 | 20000 | 20000 | 0 |
| 579 | 20231107 | 110300 | 727900490 | 20000 | 20000 | 20000 | 20000 | 11 |
| 580 | 20231107 | 110200 | 727680490 | 20000 | 20000 | 20000 | 20000 | 0 |
| 581 | 20231107 | 110100 | 727680490 | 20000 | 20000 | 20000 | 20000 | 49 |
| 582 | 20231107 | 110000 | 726700490 | 20000 | 20000 | 20000 | 20000 | 6 |
| 583 | 20231107 | 105900 | 726580490 | 19990 | 19990 | 19990 | 19990 | 0 |
| 584 | 20231107 | 105800 | 726580490 | 19990 | 20000 | 20000 | 19990 | 587 |
| 585 | 20231107 | 105700 | 714840920 | 20000 | 20000 | 20000 | 20000 | 0 |
| 586 | 20231107 | 105600 | 714840920 | 20000 | 20000 | 20000 | 20000 | 0 |
| 587 | 20231107 | 105500 | 714840920 | 20000 | 20000 | 20000 | 20000 | 98 |
| 588 | 20231107 | 105400 | 712880920 | 20000 | 20000 | 20000 | 20000 | 1 |
| 589 | 20231107 | 105300 | 712860920 | 20050 | 20050 | 20050 | 20050 | 1 |
| 590 | 20231107 | 105200 | 712840870 | 20050 | 20000 | 20050 | 20000 | 5 |
| 591 | 20231107 | 105100 | 712740670 | 20000 | 20050 | 20050 | 20000 | 2 |
| 592 | 20231107 | 105000 | 712700620 | 20050 | 20050 | 20050 | 20050 | 81 |
| 593 | 20231107 | 104900 | 711076570 | 20100 | 20100 | 20100 | 20100 | 0 |
| 594 | 20231107 | 104800 | 711076570 | 20100 | 20100 | 20100 | 20100 | 250 |
| 595 | 20231107 | 104700 | 706051570 | 20100 | 20100 | 20100 | 20100 | 200 |
| 596 | 20231107 | 104600 | 702031570 | 20100 | 20100 | 20100 | 20100 | 0 |
| 597 | 20231107 | 104500 | 702031570 | 20100 | 20100 | 20100 | 20100 | 0 |
| 598 | 20231107 | 104400 | 702031570 | 20100 | 20000 | 20100 | 20000 | 1370 |
| 599 | 20231107 | 104300 | 674494670 | 20000 | 20000 | 20000 | 20000 | 1 |
| 600 | 20231107 | 104200 | 674474670 | 20100 | 20100 | 20100 | 20100 | 6 |
| 601 | 20231107 | 104100 | 674354070 | 20100 | 20100 | 20100 | 20100 | 1 |
| 602 | 20231107 | 104000 | 674333970 | 20100 | 20100 | 20100 | 20100 | 0 |
| 603 | 20231107 | 103900 | 674333970 | 20100 | 20000 | 20100 | 20000 | 500 |
| 604 | 20231107 | 103800 | 664333870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 605 | 20231107 | 103700 | 664333870 | 20000 | 20000 | 20000 | 20000 | 4 |
| 606 | 20231107 | 103600 | 664253870 | 20000 | 20000 | 20000 | 20000 | 49 |
| 607 | 20231107 | 103500 | 663273870 | 20000 | 20050 | 20050 | 20000 | 152 |
| 608 | 20231107 | 103400 | 660226420 | 20100 | 20050 | 20100 | 20050 | 209 |
| 609 | 20231107 | 103300 | 656034570 | 20050 | 20050 | 20050 | 20050 | 2 |
| 610 | 20231107 | 103200 | 655994470 | 20050 | 20050 | 20050 | 20050 | 0 |
| 611 | 20231107 | 103100 | 655994470 | 20050 | 20050 | 20050 | 20050 | 2 |
| 612 | 20231107 | 103000 | 655954370 | 20000 | 20000 | 20000 | 20000 | 144 |
| 613 | 20231107 | 102900 | 653074370 | 20050 | 20050 | 20050 | 20050 | 291 |
| 614 | 20231107 | 102800 | 647239820 | 20050 | 20050 | 20050 | 20050 | 59 |
| 615 | 20231107 | 102700 | 646056870 | 20050 | 20050 | 20050 | 20050 | 321 |
| 616 | 20231107 | 102600 | 639620820 | 20000 | 20000 | 20000 | 20000 | 62 |
| 617 | 20231107 | 102500 | 638380820 | 20000 | 20000 | 20000 | 19990 | 958 |
| 618 | 20231107 | 102400 | 619220900 | 20050 | 20050 | 20050 | 20050 | 0 |
| 619 | 20231107 | 102300 | 619220900 | 20050 | 20050 | 20050 | 20050 | 17 |
| 620 | 20231107 | 102200 | 618880050 | 20000 | 20100 | 20100 | 20000 | 73 |
| 621 | 20231107 | 102100 | 617419250 | 20050 | 20050 | 20050 | 20050 | 102 |
| 622 | 20231107 | 102000 | 615374150 | 20050 | 20000 | 20050 | 20000 | 383 |
| 623 | 20231107 | 101900 | 607714100 | 20000 | 20000 | 20000 | 20000 | 0 |
| 624 | 20231107 | 101800 | 607714100 | 20000 | 20000 | 20000 | 20000 | 2 |
| 625 | 20231107 | 101700 | 607674100 | 20000 | 20000 | 20000 | 20000 | 501 |
| 626 | 20231107 | 101600 | 597654100 | 20050 | 20000 | 20050 | 20000 | 59 |
| 627 | 20231107 | 101500 | 596471600 | 20050 | 20000 | 20050 | 20000 | 3 |
| 628 | 20231107 | 101400 | 596411500 | 20000 | 20000 | 20000 | 20000 | 1161 |
| 629 | 20231107 | 101300 | 573191500 | 20000 | 20050 | 20050 | 20000 | 2203 |
| 630 | 20231107 | 101200 | 529037650 | 20100 | 20100 | 20100 | 20100 | 0 |
| 631 | 20231107 | 101100 | 529037650 | 20100 | 20100 | 20100 | 20100 | 563 |
| 632 | 20231107 | 101000 | 517721350 | 20150 | 20150 | 20150 | 20150 | 30 |
| 633 | 20231107 | 100900 | 517116850 | 20100 | 20100 | 20100 | 20100 | 200 |
| 634 | 20231107 | 100800 | 513096850 | 20150 | 20150 | 20150 | 20100 | 418 |
| 635 | 20231107 | 100700 | 504691750 | 20150 | 20150 | 20150 | 20100 | 37 |
| 636 | 20231107 | 100600 | 503947700 | 20150 | 20200 | 20200 | 20150 | 914 |
| 637 | 20231107 | 100500 | 485514750 | 20250 | 20250 | 20250 | 20250 | 853 |
| 638 | 20231107 | 100400 | 468241500 | 20250 | 20250 | 20250 | 20250 | 1 |
| 639 | 20231107 | 100300 | 468221250 | 20300 | 20300 | 20300 | 20300 | 129 |
| 640 | 20231107 | 100200 | 465602550 | 20300 | 20250 | 20300 | 20250 | 33 |
| 641 | 20231107 | 100100 | 464932850 | 20250 | 20250 | 20250 | 20250 | 20 |
| 642 | 20231107 | 100000 | 464527850 | 20250 | 20250 | 20250 | 20250 | 0 |
| 643 | 20231107 | 095900 | 464527850 | 20250 | 20250 | 20250 | 20250 | 0 |
| 644 | 20231107 | 095800 | 464527850 | 20250 | 20250 | 20250 | 20250 | 0 |
| 645 | 20231107 | 095700 | 464527850 | 20250 | 20250 | 20250 | 20250 | 43 |
| 646 | 20231107 | 095600 | 463657100 | 20300 | 20300 | 20300 | 20300 | 40 |
| 647 | 20231107 | 095500 | 462845100 | 20300 | 20300 | 20300 | 20300 | 211 |
| 648 | 20231107 | 095400 | 458561800 | 20250 | 20250 | 20250 | 20250 | 32 |
| 649 | 20231107 | 095300 | 457913800 | 20200 | 20300 | 20300 | 20200 | 516 |
| 650 | 20231107 | 095200 | 447471200 | 20350 | 20350 | 20350 | 20350 | 29 |
| 651 | 20231107 | 095100 | 446881050 | 20300 | 20300 | 20300 | 20300 | 33 |
| 652 | 20231107 | 095000 | 446211150 | 20300 | 20300 | 20300 | 20300 | 44 |
| 653 | 20231107 | 094900 | 445317950 | 20250 | 20300 | 20300 | 20250 | 797 |
| 654 | 20231107 | 094800 | 429176600 | 20250 | 20300 | 20350 | 20250 | 472 |
| 655 | 20231107 | 094700 | 419582050 | 20300 | 20400 | 20400 | 20300 | 1254 |
| 656 | 20231107 | 094600 | 394110250 | 20400 | 20400 | 20400 | 20400 | 30 |
| 657 | 20231107 | 094500 | 393498250 | 20350 | 20300 | 20350 | 20250 | 1050 |
| 658 | 20231107 | 094400 | 372177950 | 20300 | 20300 | 20300 | 20300 | 43 |
| 659 | 20231107 | 094300 | 371305050 | 20350 | 20300 | 20350 | 20250 | 181 |
| 660 | 20231107 | 094200 | 367630800 | 20300 | 20300 | 20350 | 20300 | 288 |
| 661 | 20231107 | 094100 | 361783400 | 20300 | 20300 | 20300 | 20300 | 83 |
| 662 | 20231107 | 094000 | 360098500 | 20250 | 20250 | 20250 | 20250 | 0 |
| 663 | 20231107 | 093900 | 360098500 | 20250 | 20300 | 20300 | 20250 | 138 |
| 664 | 20231107 | 093800 | 357299000 | 20250 | 20300 | 20300 | 20250 | 280 |
| 665 | 20231107 | 093700 | 351616550 | 20250 | 20300 | 20350 | 20250 | 557 |
| 666 | 20231107 | 093600 | 340309150 | 20300 | 20300 | 20300 | 20300 | 100 |
| 667 | 20231107 | 093500 | 338279150 | 20300 | 20300 | 20300 | 20300 | 29 |
| 668 | 20231107 | 093400 | 337690450 | 20350 | 20350 | 20350 | 20350 | 107 |
| 669 | 20231107 | 093300 | 335513000 | 20400 | 20400 | 20400 | 20350 | 794 |
| 670 | 20231107 | 093200 | 319316850 | 20400 | 20400 | 20400 | 20400 | 71 |
| 671 | 20231107 | 093100 | 317868450 | 20400 | 20400 | 20450 | 20400 | 232 |
| 672 | 20231107 | 093000 | 313135050 | 20400 | 20400 | 20500 | 20350 | 289 |
| 673 | 20231107 | 092900 | 307231350 | 20400 | 20350 | 20400 | 20350 | 1012 |
| 674 | 20231107 | 092800 | 286589500 | 20350 | 20350 | 20350 | 20350 | 29 |
| 675 | 20231107 | 092700 | 285999350 | 20350 | 20350 | 20400 | 20300 | 419 |
| 676 | 20231107 | 092600 | 277468850 | 20400 | 20400 | 20400 | 20400 | 0 |
| 677 | 20231107 | 092500 | 277468850 | 20400 | 20350 | 20400 | 20300 | 604 |
| 678 | 20231107 | 092400 | 265183900 | 20300 | 20300 | 20400 | 20300 | 151 |
| 679 | 20231107 | 092300 | 262118500 | 20300 | 20350 | 20350 | 20300 | 108 |
| 680 | 20231107 | 092200 | 259922700 | 20350 | 20350 | 20350 | 20350 | 65 |
| 681 | 20231107 | 092100 | 258599950 | 20400 | 20400 | 20400 | 20400 | 57 |
| 682 | 20231107 | 092000 | 257437150 | 20350 | 20400 | 20400 | 20350 | 463 |
| 683 | 20231107 | 091900 | 247992000 | 20350 | 20350 | 20350 | 20350 | 80 |
| 684 | 20231107 | 091800 | 246364000 | 20250 | 20300 | 20300 | 20250 | 192 |
| 685 | 20231107 | 091700 | 242467850 | 20300 | 20450 | 20450 | 20300 | 74 |
| 686 | 20231107 | 091600 | 240958150 | 20450 | 20350 | 20450 | 20350 | 790 |
| 687 | 20231107 | 091500 | 224825350 | 20350 | 20300 | 20350 | 20300 | 331 |
| 688 | 20231107 | 091400 | 218098050 | 20300 | 20250 | 20300 | 20250 | 75 |
| 689 | 20231107 | 091300 | 216575950 | 20250 | 20200 | 20300 | 20200 | 253 |
| 690 | 20231107 | 091200 | 211449400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 691 | 20231107 | 091100 | 211449400 | 20100 | 20100 | 20100 | 20050 | 68 |
| 692 | 20231107 | 091000 | 210084050 | 20050 | 20100 | 20100 | 20050 | 168 |
| 693 | 20231107 | 090900 | 206709800 | 20100 | 20100 | 20250 | 20100 | 181 |
| 694 | 20231107 | 090800 | 203064400 | 20050 | 20100 | 20100 | 20000 | 291 |
| 695 | 20231107 | 090700 | 197227100 | 20000 | 20100 | 20250 | 20000 | 1045 |
| 696 | 20231107 | 090600 | 176133350 | 20000 | 20000 | 20000 | 20000 | 205 |
| 697 | 20231107 | 090500 | 172033350 | 20000 | 20000 | 20050 | 20000 | 585 |
| 698 | 20231107 | 090400 | 160332450 | 20000 | 20050 | 20250 | 20000 | 646 |
| 699 | 20231107 | 090300 | 147312450 | 20100 | 20250 | 20400 | 19960 | 6085 |
| 700 | 20231107 | 090200 | 25272550 | 20500 | 20300 | 20500 | 20250 | 259 |
| 701 | 20231107 | 090100 | 20021500 | 20300 | 20300 | 20550 | 20250 | 46 |
| 702 | 20231107 | 090000 | 19084850 | 20250 | 20700 | 20700 | 20250 | 925 |