35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 205100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 3 | 20231107 | 205000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 4 | 20231107 | 204900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 5 | 20231107 | 204800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 6 | 20231107 | 204700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 7 | 20231107 | 204600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 8 | 20231107 | 204500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 9 | 20231107 | 204400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 10 | 20231107 | 204300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 11 | 20231107 | 204200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 12 | 20231107 | 204100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 13 | 20231107 | 204000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 14 | 20231107 | 203900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 15 | 20231107 | 203800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 16 | 20231107 | 203700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 17 | 20231107 | 203600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 18 | 20231107 | 203500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 19 | 20231107 | 203400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 20 | 20231107 | 203300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 21 | 20231107 | 203200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 22 | 20231107 | 203100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 23 | 20231107 | 203000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 24 | 20231107 | 202900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 25 | 20231107 | 202800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 26 | 20231107 | 202700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 27 | 20231107 | 202600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 28 | 20231107 | 202500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 29 | 20231107 | 202400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 30 | 20231107 | 202300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 31 | 20231107 | 202200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 32 | 20231107 | 202100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 33 | 20231107 | 202000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 34 | 20231107 | 201900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 35 | 20231107 | 201800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 36 | 20231107 | 201700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 37 | 20231107 | 201600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 38 | 20231107 | 201500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 39 | 20231107 | 201400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 40 | 20231107 | 201300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 41 | 20231107 | 201200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 42 | 20231107 | 201100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 43 | 20231107 | 201000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 44 | 20231107 | 200900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 45 | 20231107 | 200800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 46 | 20231107 | 200700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 47 | 20231107 | 200600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 48 | 20231107 | 200500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 49 | 20231107 | 200400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 50 | 20231107 | 200300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 51 | 20231107 | 200200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 52 | 20231107 | 200100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 53 | 20231107 | 200000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 54 | 20231107 | 195900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 55 | 20231107 | 195800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 56 | 20231107 | 195700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 57 | 20231107 | 195600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 58 | 20231107 | 195500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 59 | 20231107 | 195400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 60 | 20231107 | 195300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 61 | 20231107 | 195200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 62 | 20231107 | 195100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 63 | 20231107 | 195000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 64 | 20231107 | 194900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 65 | 20231107 | 194800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 66 | 20231107 | 194700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 67 | 20231107 | 194600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 68 | 20231107 | 194500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 69 | 20231107 | 194400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 70 | 20231107 | 194300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 71 | 20231107 | 194200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 72 | 20231107 | 194100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 73 | 20231107 | 194000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 74 | 20231107 | 193900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 75 | 20231107 | 193800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 76 | 20231107 | 193700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 77 | 20231107 | 193600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 78 | 20231107 | 193500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 79 | 20231107 | 193400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 80 | 20231107 | 193300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 81 | 20231107 | 193200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 82 | 20231107 | 193100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 83 | 20231107 | 193000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 84 | 20231107 | 192900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 85 | 20231107 | 192800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 86 | 20231107 | 192700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 87 | 20231107 | 192600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 88 | 20231107 | 192500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 89 | 20231107 | 192400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 90 | 20231107 | 192300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 91 | 20231107 | 192200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 92 | 20231107 | 192100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 93 | 20231107 | 192000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 94 | 20231107 | 191900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 95 | 20231107 | 191800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 96 | 20231107 | 191700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 97 | 20231107 | 191600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 98 | 20231107 | 191500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 99 | 20231107 | 191400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 100 | 20231107 | 191300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 101 | 20231107 | 191200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 102 | 20231107 | 191100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 103 | 20231107 | 191000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 104 | 20231107 | 190900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 105 | 20231107 | 190800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 106 | 20231107 | 190700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 107 | 20231107 | 190600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 108 | 20231107 | 190500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 109 | 20231107 | 190400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 110 | 20231107 | 190300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 111 | 20231107 | 190200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 112 | 20231107 | 190100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 113 | 20231107 | 190000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 114 | 20231107 | 185900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 115 | 20231107 | 185800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 116 | 20231107 | 185700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 117 | 20231107 | 185600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 118 | 20231107 | 185500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 119 | 20231107 | 185400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 120 | 20231107 | 185300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 121 | 20231107 | 185200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 122 | 20231107 | 185100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 123 | 20231107 | 185000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 124 | 20231107 | 184900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 125 | 20231107 | 184800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 126 | 20231107 | 184700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 127 | 20231107 | 184600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 128 | 20231107 | 184500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 129 | 20231107 | 184400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 130 | 20231107 | 184300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 131 | 20231107 | 184200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 132 | 20231107 | 184100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 133 | 20231107 | 184000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 134 | 20231107 | 183900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 135 | 20231107 | 183800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 136 | 20231107 | 183700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 137 | 20231107 | 183600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 138 | 20231107 | 183500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 139 | 20231107 | 183400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 140 | 20231107 | 183300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 141 | 20231107 | 183200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 142 | 20231107 | 183100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 143 | 20231107 | 183000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 144 | 20231107 | 182900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 145 | 20231107 | 182800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 146 | 20231107 | 182700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 147 | 20231107 | 182600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 148 | 20231107 | 182500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 149 | 20231107 | 182400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 150 | 20231107 | 182300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 151 | 20231107 | 182200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 152 | 20231107 | 182100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 153 | 20231107 | 182000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 154 | 20231107 | 181900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 155 | 20231107 | 181800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 156 | 20231107 | 181700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 157 | 20231107 | 181600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 158 | 20231107 | 181500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 159 | 20231107 | 181400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 160 | 20231107 | 181300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 161 | 20231107 | 181200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 162 | 20231107 | 181100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 163 | 20231107 | 181000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 164 | 20231107 | 180900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 165 | 20231107 | 180800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 166 | 20231107 | 180700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 167 | 20231107 | 180600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 168 | 20231107 | 180500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 169 | 20231107 | 180400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 170 | 20231107 | 180300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 171 | 20231107 | 180200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 172 | 20231107 | 180100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 173 | 20231107 | 180000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 174 | 20231107 | 175900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 175 | 20231107 | 175800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 176 | 20231107 | 175700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 177 | 20231107 | 175600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 178 | 20231107 | 175500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 179 | 20231107 | 175400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 180 | 20231107 | 175300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 181 | 20231107 | 175200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 182 | 20231107 | 175100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 183 | 20231107 | 175000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 184 | 20231107 | 174900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 185 | 20231107 | 174800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 186 | 20231107 | 174700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 187 | 20231107 | 174600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 188 | 20231107 | 174500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 189 | 20231107 | 174400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 190 | 20231107 | 174300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 191 | 20231107 | 174200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 192 | 20231107 | 174100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 193 | 20231107 | 174000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 194 | 20231107 | 173900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 195 | 20231107 | 173800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 196 | 20231107 | 173700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 197 | 20231107 | 173600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 198 | 20231107 | 173500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 199 | 20231107 | 173400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 200 | 20231107 | 173300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 201 | 20231107 | 173200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 202 | 20231107 | 173100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 203 | 20231107 | 173000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 204 | 20231107 | 172900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 205 | 20231107 | 172800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 206 | 20231107 | 172700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 207 | 20231107 | 172600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 208 | 20231107 | 172500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 209 | 20231107 | 172400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 210 | 20231107 | 172300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 211 | 20231107 | 172200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 212 | 20231107 | 172100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 213 | 20231107 | 172000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 214 | 20231107 | 171900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 215 | 20231107 | 171800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 216 | 20231107 | 171700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 217 | 20231107 | 171600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 218 | 20231107 | 171500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 219 | 20231107 | 171400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 220 | 20231107 | 171300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 221 | 20231107 | 171200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 222 | 20231107 | 171100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 223 | 20231107 | 171000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 224 | 20231107 | 170900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 225 | 20231107 | 170800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 226 | 20231107 | 170700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 227 | 20231107 | 170600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 228 | 20231107 | 170500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 229 | 20231107 | 170400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 230 | 20231107 | 170300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 231 | 20231107 | 170200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 232 | 20231107 | 170100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 233 | 20231107 | 170000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 234 | 20231107 | 165900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 235 | 20231107 | 165800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 236 | 20231107 | 165700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 237 | 20231107 | 165600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 238 | 20231107 | 165500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 239 | 20231107 | 165400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 240 | 20231107 | 165300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 241 | 20231107 | 165200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 242 | 20231107 | 165100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 243 | 20231107 | 165000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 244 | 20231107 | 164900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 245 | 20231107 | 164800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 246 | 20231107 | 164700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 247 | 20231107 | 164600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 248 | 20231107 | 164500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 249 | 20231107 | 164400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 250 | 20231107 | 164300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 251 | 20231107 | 164200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 252 | 20231107 | 164100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 253 | 20231107 | 164000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 254 | 20231107 | 163900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 255 | 20231107 | 163800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 256 | 20231107 | 163700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 257 | 20231107 | 163600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 258 | 20231107 | 163500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 259 | 20231107 | 163400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 260 | 20231107 | 163300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 261 | 20231107 | 163200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 262 | 20231107 | 163100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 263 | 20231107 | 163000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 264 | 20231107 | 162900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 265 | 20231107 | 162800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 266 | 20231107 | 162700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 267 | 20231107 | 162600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 268 | 20231107 | 162500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 269 | 20231107 | 162400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 270 | 20231107 | 162300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 271 | 20231107 | 162200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 272 | 20231107 | 162100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 273 | 20231107 | 162000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 274 | 20231107 | 161900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 275 | 20231107 | 161800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 276 | 20231107 | 161700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 277 | 20231107 | 161600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 278 | 20231107 | 161500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 279 | 20231107 | 161400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 280 | 20231107 | 161300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 281 | 20231107 | 161200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 282 | 20231107 | 161100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 283 | 20231107 | 161000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 284 | 20231107 | 160900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 285 | 20231107 | 160800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 286 | 20231107 | 160700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 287 | 20231107 | 160600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 288 | 20231107 | 160500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 289 | 20231107 | 160400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 290 | 20231107 | 160300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 291 | 20231107 | 160200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 292 | 20231107 | 160100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 293 | 20231107 | 160000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 294 | 20231107 | 155900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 295 | 20231107 | 155800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 296 | 20231107 | 155700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 297 | 20231107 | 155600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 298 | 20231107 | 155500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 299 | 20231107 | 155400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 300 | 20231107 | 155300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 301 | 20231107 | 155200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 302 | 20231107 | 155100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 303 | 20231107 | 155000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 304 | 20231107 | 154900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 305 | 20231107 | 154800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 306 | 20231107 | 154700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 307 | 20231107 | 154600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 308 | 20231107 | 154500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 309 | 20231107 | 154400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 310 | 20231107 | 154300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 311 | 20231107 | 154200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 312 | 20231107 | 154100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 313 | 20231107 | 154000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 314 | 20231107 | 153900 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 315 | 20231107 | 153800 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 316 | 20231107 | 153700 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 317 | 20231107 | 153600 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 318 | 20231107 | 153500 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 319 | 20231107 | 153400 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 320 | 20231107 | 153300 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 321 | 20231107 | 153200 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 322 | 20231107 | 153100 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 0 |
| 323 | 20231107 | 153000 | 4489404750 | 8320 | 8320 | 8320 | 8320 | 4428 |
| 324 | 20231107 | 152900 | 4452563790 | 8320 | 8320 | 8320 | 8320 | 0 |
| 325 | 20231107 | 152800 | 4452563790 | 8320 | 8320 | 8320 | 8320 | 0 |
| 326 | 20231107 | 152700 | 4452563790 | 8320 | 8320 | 8320 | 8320 | 0 |
| 327 | 20231107 | 152600 | 4452563790 | 8320 | 8320 | 8320 | 8320 | 0 |
| 328 | 20231107 | 152500 | 4452563790 | 8320 | 8320 | 8320 | 8320 | 0 |
| 329 | 20231107 | 152400 | 4452563790 | 8320 | 8320 | 8320 | 8320 | 0 |
| 330 | 20231107 | 152300 | 4452563790 | 8320 | 8320 | 8320 | 8320 | 0 |
| 331 | 20231107 | 152200 | 4452563790 | 8320 | 8320 | 8320 | 8320 | 0 |
| 332 | 20231107 | 152100 | 4452563790 | 8320 | 8320 | 8320 | 8320 | 0 |
| 333 | 20231107 | 152000 | 4452563790 | 8320 | 8320 | 8320 | 8320 | 0 |
| 334 | 20231107 | 151900 | 4452563790 | 8320 | 8340 | 8340 | 8300 | 16121 |
| 335 | 20231107 | 151800 | 4318673540 | 8350 | 8330 | 8350 | 8320 | 1724 |
| 336 | 20231107 | 151700 | 4304305410 | 8340 | 8340 | 8340 | 8340 | 423 |
| 337 | 20231107 | 151600 | 4300777590 | 8340 | 8320 | 8340 | 8320 | 849 |
| 338 | 20231107 | 151500 | 4293703030 | 8330 | 8330 | 8330 | 8330 | 1690 |
| 339 | 20231107 | 151400 | 4279625330 | 8330 | 8350 | 8350 | 8330 | 577 |
| 340 | 20231107 | 151300 | 4274817720 | 8340 | 8340 | 8340 | 8330 | 713 |
| 341 | 20231107 | 151200 | 4268875770 | 8340 | 8350 | 8350 | 8340 | 885 |
| 342 | 20231107 | 151100 | 4261486220 | 8330 | 8360 | 8360 | 8330 | 1525 |
| 343 | 20231107 | 151000 | 4248755850 | 8360 | 8350 | 8360 | 8350 | 12 |
| 344 | 20231107 | 150900 | 4248655590 | 8350 | 8350 | 8360 | 8350 | 439 |
| 345 | 20231107 | 150800 | 4244989700 | 8350 | 8350 | 8350 | 8350 | 755 |
| 346 | 20231107 | 150700 | 4238685450 | 8350 | 8350 | 8350 | 8350 | 1044 |
| 347 | 20231107 | 150600 | 4229968050 | 8350 | 8350 | 8360 | 8350 | 332 |
| 348 | 20231107 | 150500 | 4227195740 | 8360 | 8340 | 8360 | 8340 | 866 |
| 349 | 20231107 | 150400 | 4219963190 | 8350 | 8320 | 8350 | 8310 | 3087 |
| 350 | 20231107 | 150300 | 4194199050 | 8310 | 8310 | 8310 | 8310 | 150 |
| 351 | 20231107 | 150200 | 4192952550 | 8310 | 8360 | 8360 | 8310 | 3808 |
| 352 | 20231107 | 150100 | 4161257670 | 8360 | 8360 | 8360 | 8360 | 2 |
| 353 | 20231107 | 150000 | 4161240950 | 8350 | 8350 | 8350 | 8350 | 19 |
| 354 | 20231107 | 145900 | 4161082300 | 8370 | 8350 | 8370 | 8350 | 423 |
| 355 | 20231107 | 145800 | 4157545340 | 8350 | 8340 | 8350 | 8340 | 1290 |
| 356 | 20231107 | 145700 | 4146784760 | 8340 | 8350 | 8350 | 8340 | 86 |
| 357 | 20231107 | 145600 | 4146067500 | 8340 | 8340 | 8340 | 8340 | 161 |
| 358 | 20231107 | 145500 | 4144724760 | 8340 | 8360 | 8360 | 8340 | 128 |
| 359 | 20231107 | 145400 | 4143656400 | 8360 | 8330 | 8360 | 8330 | 189 |
| 360 | 20231107 | 145300 | 4142078640 | 8330 | 8340 | 8340 | 8330 | 185 |
| 361 | 20231107 | 145200 | 4140536590 | 8330 | 8340 | 8340 | 8330 | 833 |
| 362 | 20231107 | 145100 | 4133597430 | 8330 | 8350 | 8360 | 8330 | 3396 |
| 363 | 20231107 | 145000 | 4105250080 | 8360 | 8360 | 8360 | 8360 | 21 |
| 364 | 20231107 | 144900 | 4105074520 | 8360 | 8360 | 8360 | 8360 | 10 |
| 365 | 20231107 | 144800 | 4104990920 | 8360 | 8360 | 8360 | 8360 | 293 |
| 366 | 20231107 | 144700 | 4102541440 | 8370 | 8390 | 8390 | 8370 | 748 |
| 367 | 20231107 | 144600 | 4096280580 | 8390 | 8390 | 8390 | 8390 | 1 |
| 368 | 20231107 | 144500 | 4096272190 | 8390 | 8370 | 8390 | 8370 | 984 |
| 369 | 20231107 | 144400 | 4088036070 | 8370 | 8370 | 8370 | 8370 | 158 |
| 370 | 20231107 | 144300 | 4086713610 | 8370 | 8370 | 8370 | 8370 | 0 |
| 371 | 20231107 | 144200 | 4086713610 | 8370 | 8390 | 8390 | 8370 | 168 |
| 372 | 20231107 | 144100 | 4085307250 | 8390 | 8390 | 8390 | 8390 | 270 |
| 373 | 20231107 | 144000 | 4083041950 | 8390 | 8390 | 8390 | 8390 | 36 |
| 374 | 20231107 | 143900 | 4082739910 | 8370 | 8370 | 8410 | 8370 | 1020 |
| 375 | 20231107 | 143800 | 4074170120 | 8380 | 8360 | 8380 | 8360 | 1364 |
| 376 | 20231107 | 143700 | 4062753740 | 8370 | 8360 | 8370 | 8360 | 306 |
| 377 | 20231107 | 143600 | 4060195520 | 8380 | 8360 | 8380 | 8360 | 301 |
| 378 | 20231107 | 143500 | 4057675160 | 8380 | 8370 | 8380 | 8360 | 1208 |
| 379 | 20231107 | 143400 | 4047560220 | 8370 | 8370 | 8370 | 8370 | 905 |
| 380 | 20231107 | 143300 | 4039985370 | 8370 | 8370 | 8370 | 8370 | 550 |
| 381 | 20231107 | 143200 | 4035381870 | 8360 | 8360 | 8360 | 8360 | 311 |
| 382 | 20231107 | 143100 | 4032781910 | 8360 | 8350 | 8360 | 8350 | 301 |
| 383 | 20231107 | 143000 | 4030265560 | 8360 | 8360 | 8360 | 8350 | 951 |
| 384 | 20231107 | 142900 | 4022316800 | 8370 | 8370 | 8370 | 8370 | 100 |
| 385 | 20231107 | 142800 | 4021479800 | 8370 | 8380 | 8380 | 8370 | 628 |
| 386 | 20231107 | 142700 | 4016222230 | 8380 | 8390 | 8390 | 8380 | 1022 |
| 387 | 20231107 | 142600 | 4007652970 | 8400 | 8390 | 8400 | 8390 | 191 |
| 388 | 20231107 | 142500 | 4006050080 | 8360 | 8360 | 8360 | 8360 | 0 |
| 389 | 20231107 | 142400 | 4006050080 | 8360 | 8380 | 8380 | 8360 | 211 |
| 390 | 20231107 | 142300 | 4004284420 | 8390 | 8390 | 8390 | 8390 | 0 |
| 391 | 20231107 | 142200 | 4004284420 | 8390 | 8380 | 8390 | 8380 | 49 |
| 392 | 20231107 | 142100 | 4003873360 | 8380 | 8380 | 8380 | 8380 | 169 |
| 393 | 20231107 | 142000 | 4002457140 | 8380 | 8380 | 8380 | 8380 | 1 |
| 394 | 20231107 | 141900 | 4002448760 | 8380 | 8380 | 8380 | 8380 | 0 |
| 395 | 20231107 | 141800 | 4002448760 | 8380 | 8380 | 8380 | 8380 | 241 |
| 396 | 20231107 | 141700 | 4000429180 | 8380 | 8420 | 8420 | 8380 | 82 |
| 397 | 20231107 | 141600 | 3999741320 | 8420 | 8420 | 8420 | 8420 | 8 |
| 398 | 20231107 | 141500 | 3999673960 | 8420 | 8410 | 8420 | 8390 | 1575 |
| 399 | 20231107 | 141400 | 3986439550 | 8390 | 8390 | 8400 | 8390 | 1012 |
| 400 | 20231107 | 141300 | 3977942000 | 8390 | 8390 | 8390 | 8390 | 36 |
| 401 | 20231107 | 141200 | 3977639960 | 8380 | 8400 | 8400 | 8370 | 3330 |
| 402 | 20231107 | 141100 | 3949735960 | 8380 | 8380 | 8380 | 8380 | 0 |
| 403 | 20231107 | 141000 | 3949735960 | 8380 | 8380 | 8380 | 8380 | 0 |
| 404 | 20231107 | 140900 | 3949735960 | 8380 | 8360 | 8380 | 8360 | 500 |
| 405 | 20231107 | 140800 | 3945551960 | 8350 | 8400 | 8400 | 8350 | 4005 |
| 406 | 20231107 | 140700 | 3912048310 | 8410 | 8410 | 8410 | 8400 | 1218 |
| 407 | 20231107 | 140600 | 3901807110 | 8400 | 8420 | 8420 | 8400 | 1596 |
| 408 | 20231107 | 140500 | 3888390870 | 8440 | 8410 | 8440 | 8410 | 77 |
| 409 | 20231107 | 140400 | 3887741290 | 8430 | 8410 | 8430 | 8410 | 968 |
| 410 | 20231107 | 140300 | 3879587410 | 8410 | 8410 | 8420 | 8410 | 178 |
| 411 | 20231107 | 140200 | 3878090110 | 8410 | 8410 | 8410 | 8410 | 24 |
| 412 | 20231107 | 140100 | 3877888270 | 8420 | 8410 | 8420 | 8410 | 453 |
| 413 | 20231107 | 140000 | 3874078210 | 8410 | 8420 | 8420 | 8410 | 93 |
| 414 | 20231107 | 135900 | 3873295880 | 8410 | 8420 | 8420 | 8400 | 1021 |
| 415 | 20231107 | 135800 | 3864712740 | 8430 | 8440 | 8440 | 8430 | 78 |
| 416 | 20231107 | 135700 | 3864055190 | 8440 | 8450 | 8450 | 8440 | 146 |
| 417 | 20231107 | 135600 | 3862821500 | 8450 | 8410 | 8450 | 8400 | 648 |
| 418 | 20231107 | 135500 | 3857355510 | 8420 | 8410 | 8420 | 8410 | 462 |
| 419 | 20231107 | 135400 | 3853468980 | 8410 | 8400 | 8410 | 8390 | 3127 |
| 420 | 20231107 | 135300 | 3827218990 | 8390 | 8390 | 8390 | 8390 | 194 |
| 421 | 20231107 | 135200 | 3825591330 | 8380 | 8370 | 8380 | 8370 | 47 |
| 422 | 20231107 | 135100 | 3825197570 | 8360 | 8360 | 8360 | 8360 | 0 |
| 423 | 20231107 | 135000 | 3825197570 | 8360 | 8360 | 8370 | 8360 | 60 |
| 424 | 20231107 | 134900 | 3824695920 | 8370 | 8390 | 8390 | 8370 | 200 |
| 425 | 20231107 | 134800 | 3823018340 | 8390 | 8390 | 8390 | 8390 | 191 |
| 426 | 20231107 | 134700 | 3821415850 | 8390 | 8370 | 8390 | 8370 | 570 |
| 427 | 20231107 | 134600 | 3816639290 | 8360 | 8350 | 8360 | 8350 | 465 |
| 428 | 20231107 | 134500 | 3812754290 | 8350 | 8350 | 8350 | 8350 | 0 |
| 429 | 20231107 | 134400 | 3812754290 | 8350 | 8350 | 8350 | 8350 | 170 |
| 430 | 20231107 | 134300 | 3811334790 | 8330 | 8320 | 8330 | 8320 | 63 |
| 431 | 20231107 | 134200 | 3810810110 | 8300 | 8300 | 8300 | 8300 | 141 |
| 432 | 20231107 | 134100 | 3809639810 | 8300 | 8300 | 8300 | 8300 | 554 |
| 433 | 20231107 | 134000 | 3805041610 | 8300 | 8300 | 8300 | 8300 | 50 |
| 434 | 20231107 | 133900 | 3804626610 | 8300 | 8300 | 8310 | 8300 | 1074 |
| 435 | 20231107 | 133800 | 3795712360 | 8300 | 8320 | 8320 | 8300 | 5001 |
| 436 | 20231107 | 133700 | 3754175900 | 8320 | 8320 | 8320 | 8320 | 2000 |
| 437 | 20231107 | 133600 | 3737535900 | 8350 | 8350 | 8350 | 8350 | 427 |
| 438 | 20231107 | 133500 | 3733970450 | 8310 | 8360 | 8360 | 8310 | 1300 |
| 439 | 20231107 | 133400 | 3723151900 | 8350 | 8350 | 8350 | 8350 | 2000 |
| 440 | 20231107 | 133300 | 3706451900 | 8340 | 8320 | 8340 | 8320 | 1224 |
| 441 | 20231107 | 133200 | 3696248640 | 8320 | 8320 | 8320 | 8320 | 251 |
| 442 | 20231107 | 133100 | 3694160320 | 8340 | 8320 | 8340 | 8310 | 1310 |
| 443 | 20231107 | 133000 | 3683252670 | 8310 | 8310 | 8310 | 8310 | 278 |
| 444 | 20231107 | 132900 | 3680942490 | 8300 | 8310 | 8320 | 8300 | 4 |
| 445 | 20231107 | 132800 | 3680909240 | 8300 | 8300 | 8300 | 8300 | 150 |
| 446 | 20231107 | 132700 | 3679664240 | 8300 | 8300 | 8300 | 8300 | 170 |
| 447 | 20231107 | 132600 | 3678253240 | 8290 | 8290 | 8290 | 8290 | 122 |
| 448 | 20231107 | 132500 | 3677241860 | 8290 | 8290 | 8290 | 8290 | 0 |
| 449 | 20231107 | 132400 | 3677241860 | 8290 | 8310 | 8310 | 8290 | 193 |
| 450 | 20231107 | 132300 | 3675640150 | 8310 | 8310 | 8310 | 8310 | 1 |
| 451 | 20231107 | 132200 | 3675631840 | 8310 | 8310 | 8310 | 8310 | 800 |
| 452 | 20231107 | 132100 | 3668983840 | 8320 | 8320 | 8320 | 8320 | 1 |
| 453 | 20231107 | 132000 | 3668975520 | 8300 | 8310 | 8310 | 8300 | 2371 |
| 454 | 20231107 | 131900 | 3649295510 | 8310 | 8300 | 8310 | 8300 | 531 |
| 455 | 20231107 | 131800 | 3644887920 | 8300 | 8300 | 8300 | 8300 | 2 |
| 456 | 20231107 | 131700 | 3644871320 | 8290 | 8300 | 8300 | 8290 | 47 |
| 457 | 20231107 | 131600 | 3644481540 | 8300 | 8310 | 8310 | 8290 | 141 |
| 458 | 20231107 | 131500 | 3643311430 | 8300 | 8300 | 8310 | 8300 | 377 |
| 459 | 20231107 | 131400 | 3640180050 | 8300 | 8290 | 8300 | 8290 | 195 |
| 460 | 20231107 | 131300 | 3638561740 | 8280 | 8280 | 8280 | 8280 | 100 |
| 461 | 20231107 | 131200 | 3637733740 | 8280 | 8280 | 8280 | 8280 | 420 |
| 462 | 20231107 | 131100 | 3634256140 | 8280 | 8300 | 8300 | 8280 | 559 |
| 463 | 20231107 | 131000 | 3629621930 | 8300 | 8300 | 8320 | 8300 | 577 |
| 464 | 20231107 | 130900 | 3624822830 | 8300 | 8310 | 8310 | 8300 | 501 |
| 465 | 20231107 | 130800 | 3620664520 | 8320 | 8320 | 8320 | 8310 | 580 |
| 466 | 20231107 | 130700 | 3615844400 | 8320 | 8310 | 8320 | 8310 | 666 |
| 467 | 20231107 | 130600 | 3610309760 | 8320 | 8320 | 8320 | 8320 | 16 |
| 468 | 20231107 | 130500 | 3610176640 | 8320 | 8320 | 8320 | 8320 | 302 |
| 469 | 20231107 | 130400 | 3607664000 | 8320 | 8340 | 8340 | 8320 | 896 |
| 470 | 20231107 | 130300 | 3600209260 | 8340 | 8340 | 8340 | 8340 | 124 |
| 471 | 20231107 | 130200 | 3599175100 | 8320 | 8330 | 8340 | 8320 | 374 |
| 472 | 20231107 | 130100 | 3596057700 | 8320 | 8300 | 8320 | 8300 | 392 |
| 473 | 20231107 | 130000 | 3592797720 | 8300 | 8310 | 8310 | 8300 | 1500 |
| 474 | 20231107 | 125900 | 3580343880 | 8310 | 8320 | 8320 | 8310 | 618 |
| 475 | 20231107 | 125800 | 3575203400 | 8330 | 8330 | 8330 | 8330 | 252 |
| 476 | 20231107 | 125700 | 3573104240 | 8330 | 8340 | 8340 | 8320 | 943 |
| 477 | 20231107 | 125600 | 3565258150 | 8340 | 8310 | 8340 | 8310 | 1167 |
| 478 | 20231107 | 125500 | 3555545570 | 8300 | 8290 | 8300 | 8290 | 463 |
| 479 | 20231107 | 125400 | 3551704430 | 8290 | 8280 | 8290 | 8280 | 98 |
| 480 | 20231107 | 125300 | 3550892920 | 8260 | 8270 | 8270 | 8250 | 170 |
| 481 | 20231107 | 125200 | 3549489310 | 8280 | 8280 | 8280 | 8280 | 877 |
| 482 | 20231107 | 125100 | 3542227750 | 8280 | 8260 | 8280 | 8260 | 3971 |
| 483 | 20231107 | 125000 | 3509387020 | 8270 | 8260 | 8270 | 8260 | 351 |
| 484 | 20231107 | 124900 | 3506487750 | 8260 | 8260 | 8270 | 8260 | 109 |
| 485 | 20231107 | 124800 | 3505586940 | 8260 | 8250 | 8260 | 8250 | 258 |
| 486 | 20231107 | 124700 | 3503457880 | 8250 | 8250 | 8260 | 8250 | 2027 |
| 487 | 20231107 | 124600 | 3486735030 | 8260 | 8260 | 8260 | 8250 | 270 |
| 488 | 20231107 | 124500 | 3484504880 | 8260 | 8260 | 8260 | 8260 | 399 |
| 489 | 20231107 | 124400 | 3481209140 | 8260 | 8260 | 8270 | 8250 | 196 |
| 490 | 20231107 | 124300 | 3479590160 | 8260 | 8250 | 8260 | 8250 | 509 |
| 491 | 20231107 | 124200 | 3475390220 | 8250 | 8270 | 8270 | 8250 | 1993 |
| 492 | 20231107 | 124100 | 3458937700 | 8260 | 8280 | 8280 | 8260 | 2514 |
| 493 | 20231107 | 124000 | 3438152670 | 8270 | 8270 | 8280 | 8270 | 318 |
| 494 | 20231107 | 123900 | 3435520400 | 8270 | 8270 | 8270 | 8270 | 1140 |
| 495 | 20231107 | 123800 | 3426092600 | 8270 | 8290 | 8290 | 8270 | 2211 |
| 496 | 20231107 | 123700 | 3407787980 | 8290 | 8310 | 8310 | 8290 | 3696 |
| 497 | 20231107 | 123600 | 3377114260 | 8310 | 8330 | 8330 | 8310 | 296 |
| 498 | 20231107 | 123500 | 3374652900 | 8330 | 8340 | 8340 | 8330 | 579 |
| 499 | 20231107 | 123400 | 3369828620 | 8320 | 8310 | 8340 | 8310 | 5598 |
| 500 | 20231107 | 123300 | 3323237460 | 8320 | 8310 | 8320 | 8310 | 104 |
| 501 | 20231107 | 123200 | 3322372210 | 8320 | 8310 | 8320 | 8300 | 1023 |
| 502 | 20231107 | 123100 | 3313881030 | 8310 | 8310 | 8310 | 8310 | 260 |
| 503 | 20231107 | 123000 | 3311720430 | 8310 | 8310 | 8310 | 8310 | 17 |
| 504 | 20231107 | 122900 | 3311579160 | 8310 | 8310 | 8310 | 8310 | 64 |
| 505 | 20231107 | 122800 | 3311047320 | 8310 | 8310 | 8310 | 8310 | 132 |
| 506 | 20231107 | 122700 | 3309950400 | 8310 | 8310 | 8310 | 8300 | 320 |
| 507 | 20231107 | 122600 | 3307292200 | 8310 | 8310 | 8310 | 8310 | 41 |
| 508 | 20231107 | 122500 | 3306951490 | 8310 | 8290 | 8310 | 8290 | 245 |
| 509 | 20231107 | 122400 | 3304917210 | 8290 | 8290 | 8290 | 8290 | 312 |
| 510 | 20231107 | 122300 | 3302330730 | 8290 | 8320 | 8320 | 8290 | 1336 |
| 511 | 20231107 | 122200 | 3291221690 | 8320 | 8300 | 8320 | 8290 | 6874 |
| 512 | 20231107 | 122100 | 3234060400 | 8300 | 8310 | 8310 | 8300 | 1180 |
| 513 | 20231107 | 122000 | 3224261500 | 8320 | 8310 | 8320 | 8310 | 304 |
| 514 | 20231107 | 121900 | 3221735250 | 8310 | 8320 | 8330 | 8290 | 890 |
| 515 | 20231107 | 121800 | 3214338690 | 8310 | 8300 | 8310 | 8270 | 2300 |
| 516 | 20231107 | 121700 | 3195278060 | 8290 | 8300 | 8320 | 8290 | 1695 |
| 517 | 20231107 | 121600 | 3181211760 | 8300 | 8320 | 8320 | 8280 | 11830 |
| 518 | 20231107 | 121500 | 3083011940 | 8320 | 8310 | 8320 | 8310 | 2510 |
| 519 | 20231107 | 121400 | 3062142200 | 8320 | 8360 | 8360 | 8320 | 4282 |
| 520 | 20231107 | 121300 | 3026437160 | 8360 | 8380 | 8380 | 8360 | 1704 |
| 521 | 20231107 | 121200 | 3012181530 | 8380 | 8370 | 8380 | 8360 | 1023 |
| 522 | 20231107 | 121100 | 3003629040 | 8360 | 8360 | 8380 | 8360 | 2386 |
| 523 | 20231107 | 121000 | 2983679680 | 8370 | 8370 | 8390 | 8370 | 2650 |
| 524 | 20231107 | 120900 | 2961484900 | 8370 | 8370 | 8390 | 8360 | 3819 |
| 525 | 20231107 | 120800 | 2929519770 | 8370 | 8390 | 8390 | 8370 | 5255 |
| 526 | 20231107 | 120700 | 2885486320 | 8390 | 8390 | 8390 | 8380 | 1357 |
| 527 | 20231107 | 120600 | 2874106980 | 8390 | 8400 | 8400 | 8390 | 1589 |
| 528 | 20231107 | 120500 | 2860770520 | 8400 | 8400 | 8400 | 8400 | 92 |
| 529 | 20231107 | 120400 | 2859997720 | 8400 | 8400 | 8410 | 8400 | 5327 |
| 530 | 20231107 | 120300 | 2815250910 | 8400 | 8410 | 8410 | 8400 | 1706 |
| 531 | 20231107 | 120200 | 2800918520 | 8410 | 8430 | 8430 | 8410 | 7615 |
| 532 | 20231107 | 120100 | 2736824290 | 8430 | 8430 | 8430 | 8430 | 553 |
| 533 | 20231107 | 120000 | 2732162500 | 8430 | 8440 | 8440 | 8430 | 106 |
| 534 | 20231107 | 115900 | 2731267910 | 8440 | 8440 | 8440 | 8440 | 1041 |
| 535 | 20231107 | 115800 | 2722481870 | 8440 | 8440 | 8440 | 8440 | 150 |
| 536 | 20231107 | 115700 | 2721215870 | 8440 | 8450 | 8450 | 8440 | 1774 |
| 537 | 20231107 | 115600 | 2706227030 | 8460 | 8460 | 8460 | 8460 | 1064 |
| 538 | 20231107 | 115500 | 2697225590 | 8470 | 8470 | 8470 | 8470 | 216 |
| 539 | 20231107 | 115400 | 2695396070 | 8470 | 8470 | 8480 | 8470 | 1115 |
| 540 | 20231107 | 115300 | 2685951970 | 8480 | 8480 | 8480 | 8480 | 749 |
| 541 | 20231107 | 115200 | 2679600450 | 8480 | 8480 | 8480 | 8480 | 211 |
| 542 | 20231107 | 115100 | 2677811170 | 8490 | 8490 | 8490 | 8490 | 29 |
| 543 | 20231107 | 115000 | 2677564960 | 8490 | 8490 | 8490 | 8490 | 30 |
| 544 | 20231107 | 114900 | 2677310260 | 8470 | 8470 | 8470 | 8470 | 30 |
| 545 | 20231107 | 114800 | 2677056160 | 8470 | 8470 | 8470 | 8470 | 0 |
| 546 | 20231107 | 114700 | 2677056160 | 8470 | 8470 | 8470 | 8470 | 13 |
| 547 | 20231107 | 114600 | 2676946050 | 8490 | 8490 | 8490 | 8460 | 280 |
| 548 | 20231107 | 114500 | 2674577130 | 8460 | 8460 | 8460 | 8460 | 0 |
| 549 | 20231107 | 114400 | 2674577130 | 8460 | 8460 | 8480 | 8460 | 595 |
| 550 | 20231107 | 114300 | 2669541280 | 8460 | 8460 | 8470 | 8460 | 503 |
| 551 | 20231107 | 114200 | 2665285780 | 8480 | 8490 | 8490 | 8480 | 4 |
| 552 | 20231107 | 114100 | 2665251840 | 8490 | 8500 | 8520 | 8490 | 969 |
| 553 | 20231107 | 114000 | 2657013320 | 8530 | 8500 | 8530 | 8500 | 1760 |
| 554 | 20231107 | 113900 | 2642050320 | 8530 | 8500 | 8530 | 8500 | 556 |
| 555 | 20231107 | 113800 | 2637324200 | 8500 | 8490 | 8500 | 8480 | 322 |
| 556 | 20231107 | 113700 | 2634590220 | 8500 | 8480 | 8500 | 8480 | 580 |
| 557 | 20231107 | 113600 | 2629665760 | 8460 | 8460 | 8470 | 8460 | 30 |
| 558 | 20231107 | 113500 | 2629411860 | 8450 | 8460 | 8460 | 8450 | 534 |
| 559 | 20231107 | 113400 | 2624899350 | 8460 | 8470 | 8480 | 8460 | 1232 |
| 560 | 20231107 | 113300 | 2614474870 | 8470 | 8490 | 8490 | 8470 | 146 |
| 561 | 20231107 | 113200 | 2613237990 | 8500 | 8490 | 8500 | 8490 | 110 |
| 562 | 20231107 | 113100 | 2612303030 | 8490 | 8500 | 8500 | 8490 | 22 |
| 563 | 20231107 | 113000 | 2612116200 | 8490 | 8480 | 8490 | 8480 | 312 |
| 564 | 20231107 | 112900 | 2609470260 | 8470 | 8490 | 8490 | 8470 | 158 |
| 565 | 20231107 | 112800 | 2608131720 | 8490 | 8480 | 8490 | 8460 | 186 |
| 566 | 20231107 | 112700 | 2606555700 | 8460 | 8480 | 8480 | 8460 | 202 |
| 567 | 20231107 | 112600 | 2604844890 | 8470 | 8530 | 8530 | 8470 | 559 |
| 568 | 20231107 | 112500 | 2600108950 | 8540 | 8470 | 8540 | 8470 | 785 |
| 569 | 20231107 | 112400 | 2593438360 | 8470 | 8470 | 8510 | 8450 | 517 |
| 570 | 20231107 | 112300 | 2589067490 | 8460 | 8480 | 8530 | 8460 | 1697 |
| 571 | 20231107 | 112200 | 2574688360 | 8480 | 8460 | 8480 | 8460 | 251 |
| 572 | 20231107 | 112100 | 2572563040 | 8460 | 8460 | 8470 | 8460 | 339 |
| 573 | 20231107 | 112000 | 2569692830 | 8460 | 8450 | 8460 | 8450 | 692 |
| 574 | 20231107 | 111900 | 2563844330 | 8450 | 8490 | 8490 | 8450 | 6504 |
| 575 | 20231107 | 111800 | 2508811090 | 8490 | 8490 | 8500 | 8490 | 1058 |
| 576 | 20231107 | 111700 | 2499828490 | 8490 | 8490 | 8490 | 8490 | 14 |
| 577 | 20231107 | 111600 | 2499709630 | 8490 | 8500 | 8500 | 8490 | 7 |
| 578 | 20231107 | 111500 | 2499650140 | 8500 | 8510 | 8510 | 8500 | 847 |
| 579 | 20231107 | 111400 | 2492446470 | 8510 | 8510 | 8510 | 8500 | 609 |
| 580 | 20231107 | 111300 | 2487266080 | 8500 | 8510 | 8510 | 8500 | 1422 |
| 581 | 20231107 | 111200 | 2475174860 | 8510 | 8520 | 8520 | 8510 | 1264 |
| 582 | 20231107 | 111100 | 2464406700 | 8540 | 8530 | 8540 | 8530 | 460 |
| 583 | 20231107 | 111000 | 2460480240 | 8540 | 8550 | 8550 | 8540 | 11 |
| 584 | 20231107 | 110900 | 2460386200 | 8550 | 8540 | 8560 | 8540 | 110 |
| 585 | 20231107 | 110800 | 2459446200 | 8530 | 8520 | 8530 | 8520 | 127 |
| 586 | 20231107 | 110700 | 2458363560 | 8530 | 8540 | 8540 | 8530 | 536 |
| 587 | 20231107 | 110600 | 2453791400 | 8540 | 8550 | 8550 | 8540 | 1008 |
| 588 | 20231107 | 110500 | 2445180070 | 8540 | 8540 | 8540 | 8540 | 0 |
| 589 | 20231107 | 110400 | 2445180070 | 8540 | 8540 | 8540 | 8540 | 0 |
| 590 | 20231107 | 110300 | 2445180070 | 8540 | 8550 | 8560 | 8540 | 617 |
| 591 | 20231107 | 110200 | 2439909210 | 8550 | 8540 | 8550 | 8520 | 363 |
| 592 | 20231107 | 110100 | 2436807610 | 8540 | 8540 | 8540 | 8540 | 106 |
| 593 | 20231107 | 110000 | 2435902370 | 8550 | 8550 | 8550 | 8540 | 85 |
| 594 | 20231107 | 105900 | 2435175630 | 8530 | 8520 | 8530 | 8520 | 257 |
| 595 | 20231107 | 105800 | 2432983640 | 8520 | 8520 | 8520 | 8520 | 61 |
| 596 | 20231107 | 105700 | 2432463920 | 8520 | 8510 | 8520 | 8500 | 1344 |
| 597 | 20231107 | 105600 | 2421030730 | 8510 | 8520 | 8520 | 8510 | 1849 |
| 598 | 20231107 | 105500 | 2405287310 | 8530 | 8530 | 8530 | 8530 | 711 |
| 599 | 20231107 | 105400 | 2399222480 | 8530 | 8530 | 8530 | 8530 | 43 |
| 600 | 20231107 | 105300 | 2398855690 | 8540 | 8540 | 8540 | 8540 | 23 |
| 601 | 20231107 | 105200 | 2398659270 | 8540 | 8530 | 8540 | 8520 | 21 |
| 602 | 20231107 | 105100 | 2398480290 | 8520 | 8530 | 8530 | 8520 | 822 |
| 603 | 20231107 | 105000 | 2391473770 | 8520 | 8520 | 8520 | 8520 | 0 |
| 604 | 20231107 | 104900 | 2391473770 | 8520 | 8540 | 8540 | 8520 | 1497 |
| 605 | 20231107 | 104800 | 2378696580 | 8540 | 8540 | 8550 | 8540 | 35 |
| 606 | 20231107 | 104700 | 2378397560 | 8550 | 8560 | 8560 | 8550 | 537 |
| 607 | 20231107 | 104600 | 2373803650 | 8570 | 8570 | 8570 | 8570 | 106 |
| 608 | 20231107 | 104500 | 2372895230 | 8570 | 8580 | 8580 | 8560 | 170 |
| 609 | 20231107 | 104400 | 2371439030 | 8580 | 8580 | 8580 | 8580 | 13 |
| 610 | 20231107 | 104300 | 2371327490 | 8580 | 8580 | 8580 | 8580 | 100 |
| 611 | 20231107 | 104200 | 2370469490 | 8580 | 8590 | 8600 | 8580 | 586 |
| 612 | 20231107 | 104100 | 2365441210 | 8580 | 8610 | 8630 | 8570 | 569 |
| 613 | 20231107 | 104000 | 2360551600 | 8600 | 8580 | 8600 | 8580 | 54 |
| 614 | 20231107 | 103900 | 2360087270 | 8580 | 8590 | 8590 | 8570 | 16 |
| 615 | 20231107 | 103800 | 2359949930 | 8570 | 8570 | 8590 | 8570 | 96 |
| 616 | 20231107 | 103700 | 2359125790 | 8560 | 8560 | 8560 | 8550 | 833 |
| 617 | 20231107 | 103600 | 2351995830 | 8560 | 8600 | 8600 | 8560 | 157 |
| 618 | 20231107 | 103500 | 2350648730 | 8590 | 8630 | 8640 | 8590 | 487 |
| 619 | 20231107 | 103400 | 2346457350 | 8610 | 8610 | 8650 | 8610 | 583 |
| 620 | 20231107 | 103300 | 2341437640 | 8630 | 8630 | 8630 | 8630 | 91 |
| 621 | 20231107 | 103200 | 2340652310 | 8630 | 8630 | 8630 | 8620 | 354 |
| 622 | 20231107 | 103100 | 2337597800 | 8640 | 8680 | 8690 | 8620 | 917 |
| 623 | 20231107 | 103000 | 2329652410 | 8680 | 8660 | 8680 | 8660 | 465 |
| 624 | 20231107 | 102900 | 2325619510 | 8650 | 8680 | 8690 | 8650 | 6082 |
| 625 | 20231107 | 102800 | 2272864350 | 8680 | 8690 | 8690 | 8680 | 553 |
| 626 | 20231107 | 102700 | 2268058990 | 8690 | 8690 | 8690 | 8660 | 3671 |
| 627 | 20231107 | 102600 | 2236174880 | 8680 | 8620 | 8680 | 8620 | 6747 |
| 628 | 20231107 | 102500 | 2177873360 | 8620 | 8600 | 8630 | 8600 | 6327 |
| 629 | 20231107 | 102400 | 2123414550 | 8590 | 8590 | 8600 | 8590 | 1050 |
| 630 | 20231107 | 102300 | 2114393720 | 8590 | 8560 | 8590 | 8560 | 2167 |
| 631 | 20231107 | 102200 | 2095800200 | 8550 | 8560 | 8560 | 8550 | 447 |
| 632 | 20231107 | 102100 | 2091973940 | 8530 | 8520 | 8530 | 8520 | 1002 |
| 633 | 20231107 | 102000 | 2083426900 | 8510 | 8530 | 8550 | 8500 | 2825 |
| 634 | 20231107 | 101900 | 2059328110 | 8520 | 8520 | 8520 | 8500 | 1604 |
| 635 | 20231107 | 101800 | 2045663480 | 8520 | 8520 | 8530 | 8510 | 838 |
| 636 | 20231107 | 101700 | 2038522120 | 8520 | 8520 | 8520 | 8520 | 867 |
| 637 | 20231107 | 101600 | 2031135280 | 8520 | 8520 | 8520 | 8520 | 0 |
| 638 | 20231107 | 101500 | 2031135280 | 8520 | 8510 | 8520 | 8510 | 1298 |
| 639 | 20231107 | 101400 | 2020078220 | 8520 | 8510 | 8530 | 8500 | 523 |
| 640 | 20231107 | 101300 | 2015625130 | 8500 | 8490 | 8500 | 8490 | 302 |
| 641 | 20231107 | 101200 | 2013059150 | 8460 | 8450 | 8490 | 8450 | 325 |
| 642 | 20231107 | 101100 | 2010312470 | 8450 | 8430 | 8450 | 8430 | 385 |
| 643 | 20231107 | 101000 | 2007064160 | 8430 | 8440 | 8440 | 8430 | 449 |
| 644 | 20231107 | 100900 | 2003279050 | 8430 | 8450 | 8450 | 8430 | 1152 |
| 645 | 20231107 | 100800 | 1993557220 | 8450 | 8440 | 8450 | 8440 | 222 |
| 646 | 20231107 | 100700 | 1991682940 | 8430 | 8440 | 8440 | 8430 | 4511 |
| 647 | 20231107 | 100600 | 1953640070 | 8440 | 8450 | 8450 | 8440 | 290 |
| 648 | 20231107 | 100500 | 1951191040 | 8450 | 8460 | 8460 | 8450 | 1310 |
| 649 | 20231107 | 100400 | 1940121310 | 8460 | 8460 | 8460 | 8460 | 105 |
| 650 | 20231107 | 100300 | 1939233010 | 8460 | 8470 | 8470 | 8450 | 598 |
| 651 | 20231107 | 100200 | 1934174930 | 8450 | 8470 | 8470 | 8450 | 1226 |
| 652 | 20231107 | 100100 | 1923796990 | 8470 | 8480 | 8480 | 8470 | 710 |
| 653 | 20231107 | 100000 | 1917783280 | 8480 | 8510 | 8510 | 8480 | 3050 |
| 654 | 20231107 | 095900 | 1891865620 | 8500 | 8500 | 8500 | 8500 | 345 |
| 655 | 20231107 | 095800 | 1888933120 | 8500 | 8530 | 8530 | 8490 | 3145 |
| 656 | 20231107 | 095700 | 1862136890 | 8520 | 8490 | 8520 | 8480 | 2060 |
| 657 | 20231107 | 095600 | 1844629250 | 8480 | 8460 | 8480 | 8450 | 355 |
| 658 | 20231107 | 095500 | 1841626810 | 8460 | 8490 | 8490 | 8460 | 1383 |
| 659 | 20231107 | 095400 | 1829915380 | 8510 | 8500 | 8510 | 8480 | 1212 |
| 660 | 20231107 | 095300 | 1819628200 | 8510 | 8510 | 8510 | 8500 | 317 |
| 661 | 20231107 | 095200 | 1816931150 | 8520 | 8520 | 8520 | 8500 | 25 |
| 662 | 20231107 | 095100 | 1816718170 | 8520 | 8490 | 8520 | 8480 | 1223 |
| 663 | 20231107 | 095000 | 1806328280 | 8480 | 8480 | 8480 | 8480 | 270 |
| 664 | 20231107 | 094900 | 1804038680 | 8490 | 8500 | 8500 | 8480 | 262 |
| 665 | 20231107 | 094800 | 1801814320 | 8500 | 8510 | 8510 | 8500 | 534 |
| 666 | 20231107 | 094700 | 1797275130 | 8480 | 8460 | 8500 | 8460 | 1590 |
| 667 | 20231107 | 094600 | 1783779970 | 8450 | 8450 | 8460 | 8450 | 610 |
| 668 | 20231107 | 094500 | 1778620990 | 8460 | 8440 | 8460 | 8420 | 4125 |
| 669 | 20231107 | 094400 | 1743859820 | 8430 | 8460 | 8460 | 8430 | 2127 |
| 670 | 20231107 | 094300 | 1725909660 | 8460 | 8460 | 8460 | 8430 | 565 |
| 671 | 20231107 | 094200 | 1721139050 | 8430 | 8430 | 8470 | 8430 | 3328 |
| 672 | 20231107 | 094100 | 1693029760 | 8430 | 8430 | 8430 | 8430 | 832 |
| 673 | 20231107 | 094000 | 1686016000 | 8430 | 8450 | 8450 | 8430 | 1645 |
| 674 | 20231107 | 093900 | 1672133140 | 8450 | 8450 | 8450 | 8420 | 33 |
| 675 | 20231107 | 093800 | 1671854340 | 8450 | 8460 | 8460 | 8420 | 4660 |
| 676 | 20231107 | 093700 | 1632552370 | 8460 | 8500 | 8500 | 8450 | 1667 |
| 677 | 20231107 | 093600 | 1618453660 | 8500 | 8450 | 8500 | 8450 | 5005 |
| 678 | 20231107 | 093500 | 1575990300 | 8450 | 8500 | 8500 | 8450 | 2406 |
| 679 | 20231107 | 093400 | 1555605750 | 8520 | 8510 | 8520 | 8500 | 1271 |
| 680 | 20231107 | 093300 | 1544788300 | 8510 | 8490 | 8510 | 8490 | 294 |
| 681 | 20231107 | 093200 | 1542291450 | 8490 | 8470 | 8490 | 8440 | 1334 |
| 682 | 20231107 | 093100 | 1531019780 | 8470 | 8440 | 8470 | 8440 | 1239 |
| 683 | 20231107 | 093000 | 1520549300 | 8440 | 8440 | 8440 | 8420 | 5170 |
| 684 | 20231107 | 092900 | 1476967480 | 8430 | 8430 | 8440 | 8420 | 719 |
| 685 | 20231107 | 092800 | 1470905850 | 8420 | 8430 | 8430 | 8410 | 3832 |
| 686 | 20231107 | 092700 | 1438651620 | 8450 | 8490 | 8490 | 8430 | 6837 |
| 687 | 20231107 | 092600 | 1380841860 | 8500 | 8510 | 8530 | 8490 | 5940 |
| 688 | 20231107 | 092500 | 1330345750 | 8520 | 8520 | 8530 | 8510 | 2518 |
| 689 | 20231107 | 092400 | 1308891890 | 8520 | 8520 | 8530 | 8520 | 1179 |
| 690 | 20231107 | 092300 | 1298846800 | 8530 | 8520 | 8550 | 8510 | 456 |
| 691 | 20231107 | 092200 | 1294961780 | 8510 | 8530 | 8560 | 8510 | 2213 |
| 692 | 20231107 | 092100 | 1276084720 | 8530 | 8530 | 8530 | 8530 | 2357 |
| 693 | 20231107 | 092000 | 1255979510 | 8510 | 8500 | 8510 | 8500 | 2912 |
| 694 | 20231107 | 091900 | 1231205490 | 8500 | 8500 | 8500 | 8490 | 920 |
| 695 | 20231107 | 091800 | 1223385510 | 8500 | 8550 | 8560 | 8500 | 5543 |
| 696 | 20231107 | 091700 | 1176172430 | 8560 | 8550 | 8560 | 8510 | 935 |
| 697 | 20231107 | 091600 | 1168188030 | 8560 | 8500 | 8560 | 8490 | 3284 |
| 698 | 20231107 | 091500 | 1140233710 | 8500 | 8490 | 8500 | 8470 | 1167 |
| 699 | 20231107 | 091400 | 1130326710 | 8450 | 8440 | 8450 | 8440 | 1258 |
| 700 | 20231107 | 091300 | 1119698700 | 8440 | 8430 | 8450 | 8420 | 3090 |
| 701 | 20231107 | 091200 | 1093655380 | 8420 | 8440 | 8450 | 8410 | 2640 |
| 702 | 20231107 | 091100 | 1071424130 | 8430 | 8430 | 8490 | 8420 | 5434 |
| 703 | 20231107 | 091000 | 1025659220 | 8420 | 8490 | 8490 | 8420 | 6705 |
| 704 | 20231107 | 090900 | 968929330 | 8490 | 8490 | 8510 | 8480 | 1982 |
| 705 | 20231107 | 090800 | 952099370 | 8500 | 8560 | 8560 | 8490 | 4917 |
| 706 | 20231107 | 090700 | 910272910 | 8560 | 8550 | 8560 | 8530 | 3032 |
| 707 | 20231107 | 090600 | 884348290 | 8550 | 8460 | 8560 | 8460 | 5739 |
| 708 | 20231107 | 090500 | 835626930 | 8480 | 8400 | 8480 | 8390 | 10477 |
| 709 | 20231107 | 090400 | 747239820 | 8390 | 8500 | 8500 | 8380 | 15667 |
| 710 | 20231107 | 090300 | 615443920 | 8510 | 8620 | 8630 | 8500 | 9532 |
| 711 | 20231107 | 090200 | 534156280 | 8630 | 8450 | 8640 | 8400 | 14347 |
| 712 | 20231107 | 090100 | 412517540 | 8450 | 8550 | 8570 | 8450 | 23830 |
| 713 | 20231107 | 090000 | 209698220 | 8550 | 8640 | 8650 | 8530 | 24294 |