33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 202500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 3 | 20231107 | 202400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20231107 | 202300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20231107 | 202200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20231107 | 202100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20231107 | 202000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20231107 | 201900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20231107 | 201800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20231107 | 201700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20231107 | 201600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20231107 | 201500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20231107 | 201400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20231107 | 201300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20231107 | 201200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20231107 | 201100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20231107 | 201000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20231107 | 200900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20231107 | 200800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20231107 | 200700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20231107 | 200600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20231107 | 200500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20231107 | 200400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20231107 | 200300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20231107 | 200200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20231107 | 200100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20231107 | 200000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20231107 | 195900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20231107 | 195800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20231107 | 195700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20231107 | 195600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20231107 | 195500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 33 | 20231107 | 195400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20231107 | 195300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20231107 | 195200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20231107 | 195100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20231107 | 195000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20231107 | 194900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20231107 | 194800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20231107 | 194700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20231107 | 194600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20231107 | 194500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20231107 | 194400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20231107 | 194300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20231107 | 194200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20231107 | 194100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20231107 | 194000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20231107 | 193900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20231107 | 193800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20231107 | 193700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20231107 | 193600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20231107 | 193500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20231107 | 193400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20231107 | 193300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20231107 | 193200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20231107 | 193100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20231107 | 193000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20231107 | 192900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20231107 | 192800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20231107 | 192700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20231107 | 192600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20231107 | 192500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 63 | 20231107 | 192400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20231107 | 192300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20231107 | 192200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20231107 | 192100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20231107 | 192000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20231107 | 191900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20231107 | 191800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20231107 | 191700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20231107 | 191600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20231107 | 191500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20231107 | 191400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20231107 | 191300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20231107 | 191200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20231107 | 191100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20231107 | 191000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20231107 | 190900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20231107 | 190800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20231107 | 190700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20231107 | 190600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20231107 | 190500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20231107 | 190400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20231107 | 190300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20231107 | 190200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20231107 | 190100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20231107 | 190000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20231107 | 185900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20231107 | 185800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20231107 | 185700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20231107 | 185600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20231107 | 185500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 93 | 20231107 | 185400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20231107 | 185300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20231107 | 185200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20231107 | 185100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20231107 | 185000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20231107 | 184900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20231107 | 184800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20231107 | 184700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20231107 | 184600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20231107 | 184500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20231107 | 184400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20231107 | 184300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20231107 | 184200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20231107 | 184100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20231107 | 184000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20231107 | 183900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20231107 | 183800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20231107 | 183700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20231107 | 183600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20231107 | 183500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20231107 | 183400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20231107 | 183300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20231107 | 183200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20231107 | 183100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20231107 | 183000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20231107 | 182900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20231107 | 182800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20231107 | 182700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20231107 | 182600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20231107 | 182500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 123 | 20231107 | 182400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20231107 | 182300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20231107 | 182200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20231107 | 182100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20231107 | 182000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20231107 | 181900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20231107 | 181800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20231107 | 181700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20231107 | 181600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20231107 | 181500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20231107 | 181400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20231107 | 181300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20231107 | 181200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20231107 | 181100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20231107 | 181000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20231107 | 180900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20231107 | 180800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20231107 | 180700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20231107 | 180600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20231107 | 180500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20231107 | 180400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20231107 | 180300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20231107 | 180200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20231107 | 180100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20231107 | 180000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20231107 | 175900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20231107 | 175800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20231107 | 175700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20231107 | 175600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20231107 | 175500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 153 | 20231107 | 175400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20231107 | 175300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20231107 | 175200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20231107 | 175100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20231107 | 175000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20231107 | 174900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20231107 | 174800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20231107 | 174700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20231107 | 174600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20231107 | 174500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20231107 | 174400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20231107 | 174300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20231107 | 174200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20231107 | 174100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20231107 | 174000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20231107 | 173900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20231107 | 173800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20231107 | 173700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20231107 | 173600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20231107 | 173500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20231107 | 173400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20231107 | 173300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20231107 | 173200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20231107 | 173100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20231107 | 173000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20231107 | 172900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20231107 | 172800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20231107 | 172700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20231107 | 172600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20231107 | 172500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 183 | 20231107 | 172400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20231107 | 172300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20231107 | 172200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20231107 | 172100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 187 | 20231107 | 172000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 188 | 20231107 | 171900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 189 | 20231107 | 171800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 190 | 20231107 | 171700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 191 | 20231107 | 171600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20231107 | 171500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 193 | 20231107 | 171400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 194 | 20231107 | 171300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 195 | 20231107 | 171200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 196 | 20231107 | 171100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 197 | 20231107 | 171000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 198 | 20231107 | 170900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 199 | 20231107 | 170800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 200 | 20231107 | 170700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 201 | 20231107 | 170600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 202 | 20231107 | 170500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 203 | 20231107 | 170400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 204 | 20231107 | 170300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 205 | 20231107 | 170200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 206 | 20231107 | 170100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20231107 | 170000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 208 | 20231107 | 165900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 209 | 20231107 | 165800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 210 | 20231107 | 165700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 211 | 20231107 | 165600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 212 | 20231107 | 165500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 213 | 20231107 | 165400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 214 | 20231107 | 165300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 215 | 20231107 | 165200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 216 | 20231107 | 165100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 217 | 20231107 | 165000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 218 | 20231107 | 164900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 219 | 20231107 | 164800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 220 | 20231107 | 164700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 221 | 20231107 | 164600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 222 | 20231107 | 164500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 223 | 20231107 | 164400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 224 | 20231107 | 164300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 225 | 20231107 | 164200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 226 | 20231107 | 164100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 227 | 20231107 | 164000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 228 | 20231107 | 163900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 229 | 20231107 | 163800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 230 | 20231107 | 163700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 231 | 20231107 | 163600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 232 | 20231107 | 163500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 233 | 20231107 | 163400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 234 | 20231107 | 163300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 235 | 20231107 | 163200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 236 | 20231107 | 163100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 237 | 20231107 | 163000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 238 | 20231107 | 162900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 239 | 20231107 | 162800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 240 | 20231107 | 162700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 241 | 20231107 | 162600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 242 | 20231107 | 162500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 243 | 20231107 | 162400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 244 | 20231107 | 162300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 245 | 20231107 | 162200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 246 | 20231107 | 162100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 247 | 20231107 | 162000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 248 | 20231107 | 161900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 249 | 20231107 | 161800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 250 | 20231107 | 161700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 251 | 20231107 | 161600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 252 | 20231107 | 161500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 253 | 20231107 | 161400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 254 | 20231107 | 161300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 255 | 20231107 | 161200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 256 | 20231107 | 161100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 257 | 20231107 | 161000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 258 | 20231107 | 160900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 259 | 20231107 | 160800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 260 | 20231107 | 160700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 261 | 20231107 | 160600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 262 | 20231107 | 160500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 263 | 20231107 | 160400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 264 | 20231107 | 160300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 265 | 20231107 | 160200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 266 | 20231107 | 160100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 267 | 20231107 | 160000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 268 | 20231107 | 155900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 269 | 20231107 | 155800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 270 | 20231107 | 155700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 271 | 20231107 | 155600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 272 | 20231107 | 155500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 273 | 20231107 | 155400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 274 | 20231107 | 155300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 275 | 20231107 | 155200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 276 | 20231107 | 155100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 277 | 20231107 | 155000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 278 | 20231107 | 154900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 279 | 20231107 | 154800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 280 | 20231107 | 154700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 281 | 20231107 | 154600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 282 | 20231107 | 154500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 283 | 20231107 | 154400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 284 | 20231107 | 154300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 285 | 20231107 | 154200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 286 | 20231107 | 154100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 287 | 20231107 | 154000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 288 | 20231107 | 153900 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 289 | 20231107 | 153800 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 290 | 20231107 | 153700 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 291 | 20231107 | 153600 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 292 | 20231107 | 153500 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 293 | 20231107 | 153400 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 294 | 20231107 | 153300 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 295 | 20231107 | 153200 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 296 | 20231107 | 153100 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 297 | 20231107 | 153000 | 1477415920 | 6830 | 6830 | 6830 | 6830 | 1836 |
| 298 | 20231107 | 152900 | 1464876040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 299 | 20231107 | 152800 | 1464876040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 300 | 20231107 | 152700 | 1464876040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 301 | 20231107 | 152600 | 1464876040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 302 | 20231107 | 152500 | 1464876040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 303 | 20231107 | 152400 | 1464876040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 304 | 20231107 | 152300 | 1464876040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 305 | 20231107 | 152200 | 1464876040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 306 | 20231107 | 152100 | 1464876040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 307 | 20231107 | 152000 | 1464876040 | 6880 | 6880 | 6880 | 6880 | 0 |
| 308 | 20231107 | 151900 | 1464876040 | 6880 | 6880 | 6880 | 6840 | 113 |
| 309 | 20231107 | 151800 | 1464099200 | 6880 | 6820 | 6880 | 6820 | 460 |
| 310 | 20231107 | 151700 | 1460957500 | 6880 | 6810 | 6880 | 6810 | 722 |
| 311 | 20231107 | 151600 | 1456024710 | 6840 | 6820 | 6840 | 6810 | 159 |
| 312 | 20231107 | 151500 | 1454940830 | 6840 | 6830 | 6840 | 6830 | 4 |
| 313 | 20231107 | 151400 | 1454913480 | 6830 | 6820 | 6840 | 6810 | 546 |
| 314 | 20231107 | 151300 | 1451191320 | 6820 | 6830 | 6830 | 6820 | 159 |
| 315 | 20231107 | 151200 | 1450106370 | 6820 | 6830 | 6830 | 6820 | 229 |
| 316 | 20231107 | 151100 | 1448542830 | 6830 | 6820 | 6830 | 6820 | 497 |
| 317 | 20231107 | 151000 | 1445152130 | 6810 | 6830 | 6830 | 6810 | 1239 |
| 318 | 20231107 | 150900 | 1436698860 | 6830 | 6830 | 6830 | 6830 | 133 |
| 319 | 20231107 | 150800 | 1435790470 | 6840 | 6840 | 6840 | 6800 | 35 |
| 320 | 20231107 | 150700 | 1435552230 | 6840 | 6840 | 6840 | 6840 | 124 |
| 321 | 20231107 | 150600 | 1434704070 | 6800 | 6840 | 6840 | 6800 | 566 |
| 322 | 20231107 | 150500 | 1430853280 | 6840 | 6810 | 6840 | 6810 | 801 |
| 323 | 20231107 | 150400 | 1425394440 | 6800 | 6800 | 6800 | 6800 | 149 |
| 324 | 20231107 | 150300 | 1424381240 | 6800 | 6770 | 6800 | 6760 | 631 |
| 325 | 20231107 | 150200 | 1420113740 | 6800 | 6790 | 6800 | 6790 | 476 |
| 326 | 20231107 | 150100 | 1416877300 | 6800 | 6800 | 6800 | 6800 | 0 |
| 327 | 20231107 | 150000 | 1416877300 | 6800 | 6800 | 6800 | 6800 | 0 |
| 328 | 20231107 | 145900 | 1416877300 | 6800 | 6760 | 6800 | 6760 | 1182 |
| 329 | 20231107 | 145800 | 1408879540 | 6790 | 6790 | 6790 | 6790 | 1 |
| 330 | 20231107 | 145700 | 1408872750 | 6770 | 6780 | 6780 | 6770 | 312 |
| 331 | 20231107 | 145600 | 1406758800 | 6770 | 6770 | 6770 | 6770 | 190 |
| 332 | 20231107 | 145500 | 1405472500 | 6790 | 6780 | 6790 | 6760 | 686 |
| 333 | 20231107 | 145400 | 1400826070 | 6780 | 6790 | 6790 | 6780 | 180 |
| 334 | 20231107 | 145300 | 1399605580 | 6770 | 6770 | 6770 | 6770 | 127 |
| 335 | 20231107 | 145200 | 1398745790 | 6780 | 6770 | 6800 | 6770 | 954 |
| 336 | 20231107 | 145100 | 1392278220 | 6780 | 6780 | 6780 | 6780 | 102 |
| 337 | 20231107 | 145000 | 1391586660 | 6800 | 6780 | 6800 | 6780 | 122 |
| 338 | 20231107 | 144900 | 1390759400 | 6770 | 6770 | 6770 | 6770 | 330 |
| 339 | 20231107 | 144800 | 1388525300 | 6780 | 6790 | 6790 | 6780 | 373 |
| 340 | 20231107 | 144700 | 1385993210 | 6810 | 6790 | 6810 | 6790 | 212 |
| 341 | 20231107 | 144600 | 1384551310 | 6820 | 6820 | 6820 | 6820 | 1 |
| 342 | 20231107 | 144500 | 1384544490 | 6790 | 6820 | 6820 | 6780 | 455 |
| 343 | 20231107 | 144400 | 1381452890 | 6800 | 6810 | 6810 | 6800 | 1929 |
| 344 | 20231107 | 144300 | 1368327100 | 6810 | 6780 | 6810 | 6780 | 943 |
| 345 | 20231107 | 144200 | 1361923770 | 6780 | 6760 | 6780 | 6760 | 534 |
| 346 | 20231107 | 144100 | 1358309270 | 6750 | 6750 | 6770 | 6750 | 927 |
| 347 | 20231107 | 144000 | 1352052000 | 6750 | 6780 | 6780 | 6750 | 359 |
| 348 | 20231107 | 143900 | 1349620380 | 6760 | 6760 | 6760 | 6760 | 103 |
| 349 | 20231107 | 143800 | 1348924100 | 6760 | 6770 | 6770 | 6760 | 589 |
| 350 | 20231107 | 143700 | 1344938470 | 6760 | 6760 | 6770 | 6760 | 738 |
| 351 | 20231107 | 143600 | 1339948590 | 6770 | 6770 | 6770 | 6770 | 58 |
| 352 | 20231107 | 143500 | 1339555930 | 6780 | 6760 | 6780 | 6760 | 757 |
| 353 | 20231107 | 143400 | 1334435800 | 6760 | 6750 | 6760 | 6750 | 67 |
| 354 | 20231107 | 143300 | 1333983240 | 6740 | 6750 | 6760 | 6740 | 860 |
| 355 | 20231107 | 143200 | 1328181520 | 6750 | 6740 | 6760 | 6740 | 568 |
| 356 | 20231107 | 143100 | 1324347690 | 6750 | 6740 | 6750 | 6740 | 233 |
| 357 | 20231107 | 143000 | 1322775850 | 6740 | 6740 | 6740 | 6740 | 327 |
| 358 | 20231107 | 142900 | 1320571870 | 6730 | 6740 | 6740 | 6730 | 2239 |
| 359 | 20231107 | 142800 | 1305488340 | 6740 | 6750 | 6750 | 6730 | 812 |
| 360 | 20231107 | 142700 | 1300013980 | 6740 | 6740 | 6740 | 6740 | 117 |
| 361 | 20231107 | 142600 | 1299225400 | 6740 | 6760 | 6760 | 6740 | 799 |
| 362 | 20231107 | 142500 | 1293840040 | 6760 | 6750 | 6760 | 6750 | 654 |
| 363 | 20231107 | 142400 | 1289424330 | 6750 | 6760 | 6760 | 6750 | 421 |
| 364 | 20231107 | 142300 | 1286582440 | 6770 | 6750 | 6770 | 6750 | 244 |
| 365 | 20231107 | 142200 | 1284932620 | 6760 | 6770 | 6770 | 6760 | 528 |
| 366 | 20231107 | 142100 | 1281362080 | 6760 | 6760 | 6760 | 6760 | 314 |
| 367 | 20231107 | 142000 | 1279239440 | 6750 | 6750 | 6760 | 6750 | 751 |
| 368 | 20231107 | 141900 | 1274169190 | 6750 | 6750 | 6750 | 6750 | 1 |
| 369 | 20231107 | 141800 | 1274162440 | 6750 | 6760 | 6770 | 6750 | 996 |
| 370 | 20231107 | 141700 | 1267434910 | 6760 | 6760 | 6760 | 6760 | 114 |
| 371 | 20231107 | 141600 | 1266664270 | 6760 | 6750 | 6760 | 6750 | 1516 |
| 372 | 20231107 | 141500 | 1256426160 | 6740 | 6740 | 6740 | 6740 | 339 |
| 373 | 20231107 | 141400 | 1254141300 | 6740 | 6750 | 6750 | 6740 | 1497 |
| 374 | 20231107 | 141300 | 1244039430 | 6750 | 6740 | 6750 | 6740 | 300 |
| 375 | 20231107 | 141200 | 1242014790 | 6740 | 6760 | 6760 | 6740 | 1525 |
| 376 | 20231107 | 141100 | 1231725350 | 6760 | 6750 | 6760 | 6750 | 1313 |
| 377 | 20231107 | 141000 | 1222859930 | 6750 | 6750 | 6750 | 6750 | 181 |
| 378 | 20231107 | 140900 | 1221638180 | 6750 | 6760 | 6760 | 6750 | 206 |
| 379 | 20231107 | 140800 | 1220246620 | 6760 | 6750 | 6760 | 6740 | 753 |
| 380 | 20231107 | 140700 | 1215164870 | 6740 | 6750 | 6750 | 6740 | 530 |
| 381 | 20231107 | 140600 | 1211590770 | 6750 | 6760 | 6760 | 6750 | 487 |
| 382 | 20231107 | 140500 | 1208302170 | 6770 | 6770 | 6770 | 6770 | 0 |
| 383 | 20231107 | 140400 | 1208302170 | 6770 | 6770 | 6770 | 6750 | 894 |
| 384 | 20231107 | 140300 | 1202260240 | 6780 | 6780 | 6780 | 6780 | 0 |
| 385 | 20231107 | 140200 | 1202260240 | 6780 | 6790 | 6790 | 6780 | 119 |
| 386 | 20231107 | 140100 | 1201452690 | 6800 | 6770 | 6800 | 6770 | 164 |
| 387 | 20231107 | 140000 | 1200338780 | 6770 | 6790 | 6790 | 6760 | 710 |
| 388 | 20231107 | 135900 | 1195535360 | 6790 | 6770 | 6790 | 6760 | 691 |
| 389 | 20231107 | 135800 | 1190851610 | 6770 | 6770 | 6770 | 6760 | 385 |
| 390 | 20231107 | 135700 | 1188248020 | 6780 | 6780 | 6780 | 6780 | 11 |
| 391 | 20231107 | 135600 | 1188173440 | 6790 | 6790 | 6790 | 6790 | 270 |
| 392 | 20231107 | 135500 | 1186340140 | 6830 | 6830 | 6830 | 6830 | 20 |
| 393 | 20231107 | 135400 | 1186203540 | 6830 | 6780 | 6830 | 6780 | 503 |
| 394 | 20231107 | 135300 | 1182772710 | 6770 | 6720 | 6790 | 6720 | 3589 |
| 395 | 20231107 | 135200 | 1158510160 | 6720 | 6730 | 6730 | 6720 | 109 |
| 396 | 20231107 | 135100 | 1157776950 | 6750 | 6730 | 6750 | 6730 | 396 |
| 397 | 20231107 | 135000 | 1155110140 | 6730 | 6720 | 6730 | 6720 | 280 |
| 398 | 20231107 | 134900 | 1153228440 | 6730 | 6730 | 6730 | 6730 | 445 |
| 399 | 20231107 | 134800 | 1150233590 | 6740 | 6740 | 6740 | 6740 | 60 |
| 400 | 20231107 | 134700 | 1149829190 | 6760 | 6730 | 6760 | 6730 | 311 |
| 401 | 20231107 | 134600 | 1147734070 | 6730 | 6720 | 6730 | 6720 | 931 |
| 402 | 20231107 | 134500 | 1141473470 | 6720 | 6720 | 6720 | 6720 | 414 |
| 403 | 20231107 | 134400 | 1138691390 | 6750 | 6720 | 6750 | 6720 | 246 |
| 404 | 20231107 | 134300 | 1137035120 | 6740 | 6730 | 6740 | 6730 | 313 |
| 405 | 20231107 | 134200 | 1134927400 | 6740 | 6720 | 6740 | 6720 | 505 |
| 406 | 20231107 | 134100 | 1131525820 | 6720 | 6730 | 6730 | 6720 | 795 |
| 407 | 20231107 | 134000 | 1126179170 | 6730 | 6730 | 6730 | 6730 | 191 |
| 408 | 20231107 | 133900 | 1124893740 | 6730 | 6740 | 6750 | 6730 | 376 |
| 409 | 20231107 | 133800 | 1122359200 | 6730 | 6730 | 6730 | 6730 | 402 |
| 410 | 20231107 | 133700 | 1119653740 | 6740 | 6740 | 6750 | 6730 | 925 |
| 411 | 20231107 | 133600 | 1113422450 | 6730 | 6730 | 6730 | 6730 | 190 |
| 412 | 20231107 | 133500 | 1112143750 | 6720 | 6730 | 6730 | 6720 | 370 |
| 413 | 20231107 | 133400 | 1109654790 | 6740 | 6730 | 6740 | 6730 | 436 |
| 414 | 20231107 | 133300 | 1106719540 | 6720 | 6720 | 6730 | 6720 | 707 |
| 415 | 20231107 | 133200 | 1101964490 | 6730 | 6730 | 6730 | 6730 | 346 |
| 416 | 20231107 | 133100 | 1099635910 | 6730 | 6730 | 6730 | 6700 | 5168 |
| 417 | 20231107 | 133000 | 1064951580 | 6730 | 6740 | 6740 | 6730 | 503 |
| 418 | 20231107 | 132900 | 1061565180 | 6740 | 6740 | 6740 | 6730 | 291 |
| 419 | 20231107 | 132800 | 1059604840 | 6740 | 6740 | 6740 | 6740 | 0 |
| 420 | 20231107 | 132700 | 1059604840 | 6740 | 6750 | 6750 | 6730 | 789 |
| 421 | 20231107 | 132600 | 1054290240 | 6750 | 6750 | 6750 | 6750 | 386 |
| 422 | 20231107 | 132500 | 1051684740 | 6740 | 6750 | 6750 | 6740 | 655 |
| 423 | 20231107 | 132400 | 1047267000 | 6750 | 6750 | 6750 | 6750 | 493 |
| 424 | 20231107 | 132300 | 1043939250 | 6740 | 6740 | 6740 | 6740 | 564 |
| 425 | 20231107 | 132200 | 1040137890 | 6750 | 6740 | 6750 | 6740 | 619 |
| 426 | 20231107 | 132100 | 1035962050 | 6740 | 6740 | 6740 | 6740 | 84 |
| 427 | 20231107 | 132000 | 1035395890 | 6730 | 6750 | 6750 | 6730 | 920 |
| 428 | 20231107 | 131900 | 1029195510 | 6730 | 6740 | 6740 | 6730 | 1094 |
| 429 | 20231107 | 131800 | 1021825890 | 6760 | 6760 | 6760 | 6760 | 50 |
| 430 | 20231107 | 131700 | 1021487890 | 6760 | 6760 | 6760 | 6740 | 552 |
| 431 | 20231107 | 131600 | 1017765290 | 6760 | 6760 | 6760 | 6740 | 1053 |
| 432 | 20231107 | 131500 | 1010662280 | 6760 | 6770 | 6790 | 6760 | 1049 |
| 433 | 20231107 | 131400 | 1003561440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 434 | 20231107 | 131300 | 1003561440 | 6770 | 6770 | 6770 | 6740 | 564 |
| 435 | 20231107 | 131200 | 999747860 | 6740 | 6750 | 6760 | 6740 | 1031 |
| 436 | 20231107 | 131100 | 992790390 | 6750 | 6770 | 6770 | 6750 | 449 |
| 437 | 20231107 | 131000 | 989753830 | 6780 | 6770 | 6780 | 6770 | 275 |
| 438 | 20231107 | 130900 | 987889690 | 6770 | 6770 | 6790 | 6770 | 824 |
| 439 | 20231107 | 130800 | 982305070 | 6770 | 6780 | 6780 | 6770 | 594 |
| 440 | 20231107 | 130700 | 978281780 | 6780 | 6770 | 6780 | 6770 | 333 |
| 441 | 20231107 | 130600 | 976025210 | 6780 | 6790 | 6790 | 6780 | 25 |
| 442 | 20231107 | 130500 | 975855670 | 6790 | 6790 | 6800 | 6790 | 453 |
| 443 | 20231107 | 130400 | 972779780 | 6790 | 6800 | 6800 | 6790 | 573 |
| 444 | 20231107 | 130300 | 968887540 | 6800 | 6770 | 6800 | 6770 | 709 |
| 445 | 20231107 | 130200 | 964075370 | 6790 | 6780 | 6790 | 6780 | 390 |
| 446 | 20231107 | 130100 | 961429170 | 6790 | 6800 | 6840 | 6790 | 169 |
| 447 | 20231107 | 130000 | 960280120 | 6840 | 6830 | 6840 | 6830 | 1150 |
| 448 | 20231107 | 125900 | 952424410 | 6860 | 6860 | 6860 | 6860 | 2 |
| 449 | 20231107 | 125800 | 952410690 | 6790 | 6840 | 6860 | 6790 | 468 |
| 450 | 20231107 | 125700 | 949224540 | 6840 | 6870 | 6880 | 6790 | 387 |
| 451 | 20231107 | 125600 | 946596590 | 6790 | 6790 | 6910 | 6790 | 2005 |
| 452 | 20231107 | 125500 | 932959880 | 6790 | 6780 | 6790 | 6780 | 247 |
| 453 | 20231107 | 125400 | 931284650 | 6780 | 6790 | 6790 | 6780 | 248 |
| 454 | 20231107 | 125300 | 929602210 | 6770 | 6800 | 6800 | 6770 | 745 |
| 455 | 20231107 | 125200 | 924549210 | 6780 | 6790 | 6790 | 6780 | 437 |
| 456 | 20231107 | 125100 | 921582790 | 6790 | 6780 | 6790 | 6760 | 754 |
| 457 | 20231107 | 125000 | 916476080 | 6760 | 6760 | 6790 | 6760 | 1536 |
| 458 | 20231107 | 124900 | 906074350 | 6760 | 6760 | 6760 | 6750 | 269 |
| 459 | 20231107 | 124800 | 904256270 | 6770 | 6760 | 6770 | 6760 | 414 |
| 460 | 20231107 | 124700 | 901456430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 461 | 20231107 | 124600 | 901456430 | 6760 | 6770 | 6770 | 6750 | 1024 |
| 462 | 20231107 | 124500 | 894535110 | 6760 | 6750 | 6770 | 6750 | 736 |
| 463 | 20231107 | 124400 | 889567080 | 6740 | 6740 | 6740 | 6730 | 1053 |
| 464 | 20231107 | 124300 | 882470990 | 6740 | 6740 | 6740 | 6740 | 240 |
| 465 | 20231107 | 124200 | 880853390 | 6730 | 6730 | 6740 | 6730 | 575 |
| 466 | 20231107 | 124100 | 876983280 | 6730 | 6750 | 6750 | 6730 | 1598 |
| 467 | 20231107 | 124000 | 866213020 | 6750 | 6740 | 6750 | 6740 | 854 |
| 468 | 20231107 | 123900 | 860449340 | 6740 | 6770 | 6770 | 6740 | 1842 |
| 469 | 20231107 | 123800 | 848019750 | 6760 | 6760 | 6760 | 6760 | 123 |
| 470 | 20231107 | 123700 | 847188270 | 6770 | 6780 | 6780 | 6770 | 6 |
| 471 | 20231107 | 123600 | 847147630 | 6790 | 6770 | 6790 | 6760 | 402 |
| 472 | 20231107 | 123500 | 844425710 | 6770 | 6770 | 6770 | 6760 | 599 |
| 473 | 20231107 | 123400 | 840373810 | 6760 | 6760 | 6780 | 6760 | 1436 |
| 474 | 20231107 | 123300 | 830658510 | 6750 | 6750 | 6750 | 6750 | 98 |
| 475 | 20231107 | 123200 | 829997010 | 6750 | 6750 | 6750 | 6750 | 110 |
| 476 | 20231107 | 123100 | 829254510 | 6750 | 6740 | 6750 | 6730 | 987 |
| 477 | 20231107 | 123000 | 822601420 | 6730 | 6730 | 6750 | 6730 | 598 |
| 478 | 20231107 | 122900 | 818574280 | 6740 | 6740 | 6740 | 6730 | 731 |
| 479 | 20231107 | 122800 | 813652150 | 6750 | 6750 | 6750 | 6740 | 136 |
| 480 | 20231107 | 122700 | 812735410 | 6750 | 6750 | 6750 | 6750 | 191 |
| 481 | 20231107 | 122600 | 811446160 | 6780 | 6750 | 6780 | 6750 | 264 |
| 482 | 20231107 | 122500 | 809660560 | 6790 | 6790 | 6790 | 6790 | 0 |
| 483 | 20231107 | 122400 | 809660560 | 6790 | 6750 | 6790 | 6740 | 815 |
| 484 | 20231107 | 122300 | 804158630 | 6770 | 6770 | 6770 | 6770 | 1 |
| 485 | 20231107 | 122200 | 804151860 | 6800 | 6770 | 6800 | 6760 | 294 |
| 486 | 20231107 | 122100 | 802159620 | 6760 | 6740 | 6760 | 6740 | 587 |
| 487 | 20231107 | 122000 | 798192960 | 6740 | 6770 | 6770 | 6740 | 1450 |
| 488 | 20231107 | 121900 | 788406130 | 6760 | 6760 | 6770 | 6750 | 979 |
| 489 | 20231107 | 121800 | 781785070 | 6760 | 6710 | 6760 | 6710 | 2065 |
| 490 | 20231107 | 121700 | 767866090 | 6710 | 6730 | 6730 | 6710 | 660 |
| 491 | 20231107 | 121600 | 763433970 | 6710 | 6730 | 6730 | 6710 | 413 |
| 492 | 20231107 | 121500 | 760662720 | 6710 | 6730 | 6730 | 6710 | 113 |
| 493 | 20231107 | 121400 | 759904430 | 6750 | 6730 | 6750 | 6730 | 121 |
| 494 | 20231107 | 121300 | 759088960 | 6710 | 6720 | 6720 | 6710 | 953 |
| 495 | 20231107 | 121200 | 752691930 | 6730 | 6730 | 6730 | 6730 | 126 |
| 496 | 20231107 | 121100 | 751843950 | 6720 | 6720 | 6720 | 6720 | 95 |
| 497 | 20231107 | 121000 | 751205550 | 6720 | 6730 | 6740 | 6720 | 711 |
| 498 | 20231107 | 120900 | 746423720 | 6740 | 6730 | 6740 | 6730 | 1139 |
| 499 | 20231107 | 120800 | 738757050 | 6740 | 6740 | 6740 | 6740 | 0 |
| 500 | 20231107 | 120700 | 738757050 | 6740 | 6750 | 6750 | 6730 | 241 |
| 501 | 20231107 | 120600 | 737132560 | 6740 | 6740 | 6740 | 6740 | 671 |
| 502 | 20231107 | 120500 | 732610020 | 6730 | 6750 | 6760 | 6730 | 2461 |
| 503 | 20231107 | 120400 | 716000920 | 6730 | 6730 | 6730 | 6730 | 0 |
| 504 | 20231107 | 120300 | 716000920 | 6730 | 6760 | 6760 | 6730 | 2095 |
| 505 | 20231107 | 120200 | 701872040 | 6780 | 6760 | 6780 | 6760 | 530 |
| 506 | 20231107 | 120100 | 698286820 | 6760 | 6770 | 6780 | 6760 | 983 |
| 507 | 20231107 | 120000 | 691633050 | 6780 | 6790 | 6790 | 6770 | 386 |
| 508 | 20231107 | 115900 | 689015130 | 6780 | 6780 | 6800 | 6780 | 2417 |
| 509 | 20231107 | 115800 | 672626860 | 6790 | 6790 | 6790 | 6790 | 259 |
| 510 | 20231107 | 115700 | 670868250 | 6800 | 6790 | 6800 | 6790 | 555 |
| 511 | 20231107 | 115600 | 667098630 | 6780 | 6780 | 6780 | 6780 | 191 |
| 512 | 20231107 | 115500 | 665803650 | 6800 | 6780 | 6800 | 6780 | 405 |
| 513 | 20231107 | 115400 | 663054730 | 6780 | 6790 | 6790 | 6780 | 429 |
| 514 | 20231107 | 115300 | 660145750 | 6770 | 6770 | 6770 | 6770 | 606 |
| 515 | 20231107 | 115200 | 656043130 | 6810 | 6780 | 6810 | 6780 | 311 |
| 516 | 20231107 | 115100 | 653931920 | 6770 | 6780 | 6790 | 6770 | 872 |
| 517 | 20231107 | 115000 | 648016010 | 6790 | 6790 | 6790 | 6790 | 161 |
| 518 | 20231107 | 114900 | 646922820 | 6790 | 6810 | 6810 | 6790 | 563 |
| 519 | 20231107 | 114800 | 643097610 | 6820 | 6820 | 6820 | 6800 | 1495 |
| 520 | 20231107 | 114700 | 632929110 | 6810 | 6820 | 6820 | 6810 | 1217 |
| 521 | 20231107 | 114600 | 624641310 | 6820 | 6820 | 6820 | 6820 | 94 |
| 522 | 20231107 | 114500 | 624000230 | 6820 | 6810 | 6830 | 6810 | 1009 |
| 523 | 20231107 | 114400 | 617121300 | 6820 | 6830 | 6830 | 6820 | 139 |
| 524 | 20231107 | 114300 | 616173230 | 6830 | 6830 | 6830 | 6820 | 602 |
| 525 | 20231107 | 114200 | 612066260 | 6830 | 6830 | 6830 | 6820 | 512 |
| 526 | 20231107 | 114100 | 608574200 | 6830 | 6840 | 6840 | 6820 | 329 |
| 527 | 20231107 | 114000 | 606329200 | 6840 | 6830 | 6850 | 6820 | 667 |
| 528 | 20231107 | 113900 | 601772410 | 6840 | 6830 | 6850 | 6830 | 127 |
| 529 | 20231107 | 113800 | 600904740 | 6830 | 6840 | 6860 | 6830 | 516 |
| 530 | 20231107 | 113700 | 597375690 | 6830 | 6820 | 6830 | 6820 | 847 |
| 531 | 20231107 | 113600 | 591595430 | 6820 | 6840 | 6840 | 6820 | 894 |
| 532 | 20231107 | 113500 | 585490750 | 6840 | 6840 | 6840 | 6830 | 325 |
| 533 | 20231107 | 113400 | 583269650 | 6830 | 6840 | 6840 | 6830 | 110 |
| 534 | 20231107 | 113300 | 582518100 | 6840 | 6840 | 6840 | 6840 | 494 |
| 535 | 20231107 | 113200 | 579139140 | 6830 | 6840 | 6840 | 6830 | 916 |
| 536 | 20231107 | 113100 | 572875360 | 6850 | 6850 | 6850 | 6850 | 126 |
| 537 | 20231107 | 113000 | 572012260 | 6840 | 6840 | 6840 | 6840 | 223 |
| 538 | 20231107 | 112900 | 570486940 | 6830 | 6830 | 6830 | 6830 | 0 |
| 539 | 20231107 | 112800 | 570486940 | 6830 | 6840 | 6850 | 6830 | 1206 |
| 540 | 20231107 | 112700 | 562241450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 541 | 20231107 | 112600 | 562241450 | 6830 | 6850 | 6860 | 6830 | 711 |
| 542 | 20231107 | 112500 | 557380880 | 6840 | 6850 | 6850 | 6840 | 1355 |
| 543 | 20231107 | 112400 | 548108220 | 6850 | 6850 | 6850 | 6850 | 464 |
| 544 | 20231107 | 112300 | 544929820 | 6890 | 6850 | 6890 | 6850 | 515 |
| 545 | 20231107 | 112200 | 541396990 | 6850 | 6850 | 6850 | 6850 | 495 |
| 546 | 20231107 | 112100 | 538006240 | 6860 | 6860 | 6860 | 6850 | 1180 |
| 547 | 20231107 | 112000 | 529916720 | 6860 | 6860 | 6860 | 6860 | 295 |
| 548 | 20231107 | 111900 | 527893020 | 6880 | 6880 | 6880 | 6880 | 0 |
| 549 | 20231107 | 111800 | 527893020 | 6880 | 6860 | 6880 | 6860 | 411 |
| 550 | 20231107 | 111700 | 525071140 | 6860 | 6870 | 6870 | 6860 | 1198 |
| 551 | 20231107 | 111600 | 516849520 | 6870 | 6870 | 6880 | 6870 | 384 |
| 552 | 20231107 | 111500 | 514210240 | 6870 | 6870 | 6870 | 6870 | 758 |
| 553 | 20231107 | 111400 | 509002780 | 6880 | 6900 | 6900 | 6880 | 670 |
| 554 | 20231107 | 111300 | 504390720 | 6880 | 6880 | 6880 | 6880 | 400 |
| 555 | 20231107 | 111200 | 501638720 | 6880 | 6900 | 6900 | 6880 | 2763 |
| 556 | 20231107 | 111100 | 482579300 | 6900 | 6910 | 6920 | 6900 | 763 |
| 557 | 20231107 | 111000 | 477311150 | 6900 | 6910 | 6910 | 6900 | 527 |
| 558 | 20231107 | 110900 | 473673950 | 6930 | 6920 | 6930 | 6920 | 121 |
| 559 | 20231107 | 110800 | 472836390 | 6910 | 6920 | 6920 | 6910 | 681 |
| 560 | 20231107 | 110700 | 468130390 | 6920 | 6920 | 6930 | 6920 | 1007 |
| 561 | 20231107 | 110600 | 461161700 | 6920 | 6920 | 6930 | 6920 | 239 |
| 562 | 20231107 | 110500 | 459506620 | 6930 | 6940 | 6940 | 6900 | 5552 |
| 563 | 20231107 | 110400 | 421156470 | 6960 | 6940 | 6960 | 6930 | 465 |
| 564 | 20231107 | 110300 | 417929140 | 6960 | 6940 | 6960 | 6930 | 818 |
| 565 | 20231107 | 110200 | 412251440 | 6940 | 6960 | 6960 | 6940 | 840 |
| 566 | 20231107 | 110100 | 406418990 | 6960 | 6960 | 6960 | 6950 | 154 |
| 567 | 20231107 | 110000 | 405347170 | 6950 | 6960 | 6960 | 6950 | 879 |
| 568 | 20231107 | 105900 | 399231400 | 6980 | 6980 | 6980 | 6970 | 668 |
| 569 | 20231107 | 105800 | 394572140 | 6980 | 6970 | 6980 | 6970 | 114 |
| 570 | 20231107 | 105700 | 393777550 | 7010 | 7000 | 7010 | 6970 | 312 |
| 571 | 20231107 | 105600 | 391599330 | 7000 | 6970 | 7000 | 6970 | 365 |
| 572 | 20231107 | 105500 | 389052500 | 6970 | 6980 | 6980 | 6970 | 1372 |
| 573 | 20231107 | 105400 | 379480350 | 7000 | 6990 | 7000 | 6990 | 217 |
| 574 | 20231107 | 105300 | 377962310 | 6990 | 6990 | 7020 | 6990 | 596 |
| 575 | 20231107 | 105200 | 373796210 | 6990 | 6990 | 6990 | 6990 | 310 |
| 576 | 20231107 | 105100 | 371629310 | 6990 | 6990 | 7000 | 6990 | 319 |
| 577 | 20231107 | 105000 | 369399220 | 6990 | 7000 | 7000 | 6990 | 625 |
| 578 | 20231107 | 104900 | 365024960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 579 | 20231107 | 104800 | 365024960 | 7000 | 7000 | 7000 | 7000 | 300 |
| 580 | 20231107 | 104700 | 362924960 | 7070 | 6990 | 7070 | 6990 | 327 |
| 581 | 20231107 | 104600 | 360639150 | 6990 | 7000 | 7010 | 6990 | 1457 |
| 582 | 20231107 | 104500 | 350449980 | 7010 | 7010 | 7010 | 7010 | 17 |
| 583 | 20231107 | 104400 | 350330810 | 7010 | 7010 | 7010 | 7000 | 349 |
| 584 | 20231107 | 104300 | 347887590 | 7020 | 7020 | 7020 | 7020 | 35 |
| 585 | 20231107 | 104200 | 347641890 | 7030 | 7030 | 7030 | 7030 | 48 |
| 586 | 20231107 | 104100 | 347304450 | 7030 | 7030 | 7030 | 7020 | 160 |
| 587 | 20231107 | 104000 | 346180740 | 7000 | 7000 | 7000 | 7000 | 505 |
| 588 | 20231107 | 103900 | 342645740 | 7020 | 7020 | 7020 | 7020 | 25 |
| 589 | 20231107 | 103800 | 342470240 | 7000 | 7000 | 7000 | 7000 | 235 |
| 590 | 20231107 | 103700 | 340825240 | 7000 | 7000 | 7000 | 6990 | 243 |
| 591 | 20231107 | 103600 | 339124600 | 7000 | 7000 | 7000 | 7000 | 191 |
| 592 | 20231107 | 103500 | 337787600 | 7000 | 7000 | 7000 | 7000 | 184 |
| 593 | 20231107 | 103400 | 336499600 | 7020 | 7020 | 7020 | 7020 | 1 |
| 594 | 20231107 | 103300 | 336492580 | 6990 | 6990 | 6990 | 6990 | 985 |
| 595 | 20231107 | 103200 | 329607430 | 7000 | 7000 | 7000 | 7000 | 461 |
| 596 | 20231107 | 103100 | 326380430 | 7020 | 7020 | 7020 | 7020 | 0 |
| 597 | 20231107 | 103000 | 326380430 | 7020 | 7020 | 7020 | 7020 | 10 |
| 598 | 20231107 | 102900 | 326310230 | 7000 | 7010 | 7010 | 7000 | 1235 |
| 599 | 20231107 | 102800 | 317663320 | 7030 | 7020 | 7030 | 7020 | 80 |
| 600 | 20231107 | 102700 | 317101710 | 7040 | 7030 | 7040 | 7030 | 2 |
| 601 | 20231107 | 102600 | 317087640 | 7010 | 7020 | 7020 | 7010 | 662 |
| 602 | 20231107 | 102500 | 312442310 | 7040 | 7040 | 7040 | 7040 | 0 |
| 603 | 20231107 | 102400 | 312442310 | 7040 | 7040 | 7040 | 7040 | 630 |
| 604 | 20231107 | 102300 | 308007110 | 7050 | 7050 | 7050 | 7050 | 282 |
| 605 | 20231107 | 102200 | 306019010 | 7060 | 7050 | 7060 | 7050 | 410 |
| 606 | 20231107 | 102100 | 303128220 | 7060 | 7060 | 7060 | 7060 | 43 |
| 607 | 20231107 | 102000 | 302824640 | 7060 | 7060 | 7060 | 7060 | 0 |
| 608 | 20231107 | 101900 | 302824640 | 7060 | 7060 | 7060 | 7060 | 191 |
| 609 | 20231107 | 101800 | 301476180 | 7070 | 7070 | 7110 | 7060 | 6763 |
| 610 | 20231107 | 101700 | 253496180 | 7070 | 7030 | 7080 | 7030 | 2696 |
| 611 | 20231107 | 101600 | 234481710 | 7020 | 7010 | 7020 | 7010 | 618 |
| 612 | 20231107 | 101500 | 230143710 | 7000 | 7010 | 7010 | 7000 | 519 |
| 613 | 20231107 | 101400 | 226507420 | 7010 | 7020 | 7020 | 7010 | 47 |
| 614 | 20231107 | 101300 | 226177520 | 7020 | 7000 | 7020 | 7000 | 2518 |
| 615 | 20231107 | 101200 | 208520070 | 6960 | 6970 | 6970 | 6960 | 476 |
| 616 | 20231107 | 101100 | 205204260 | 6970 | 6970 | 6970 | 6970 | 153 |
| 617 | 20231107 | 101000 | 204137850 | 7000 | 6980 | 7000 | 6980 | 121 |
| 618 | 20231107 | 100900 | 203291430 | 6980 | 6960 | 6980 | 6960 | 191 |
| 619 | 20231107 | 100800 | 201962050 | 7000 | 6970 | 7000 | 6970 | 138 |
| 620 | 20231107 | 100700 | 200998030 | 6970 | 6970 | 6970 | 6970 | 293 |
| 621 | 20231107 | 100600 | 198955820 | 6970 | 7000 | 7000 | 6970 | 1915 |
| 622 | 20231107 | 100500 | 185569750 | 6990 | 6990 | 7000 | 6990 | 199 |
| 623 | 20231107 | 100400 | 184178680 | 7000 | 7000 | 7000 | 7000 | 300 |
| 624 | 20231107 | 100300 | 182078680 | 7000 | 7000 | 7000 | 7000 | 119 |
| 625 | 20231107 | 100200 | 181245680 | 6960 | 6960 | 6960 | 6960 | 191 |
| 626 | 20231107 | 100100 | 179916320 | 7000 | 7000 | 7000 | 7000 | 123 |
| 627 | 20231107 | 100000 | 179055320 | 6990 | 6960 | 7000 | 6960 | 397 |
| 628 | 20231107 | 095900 | 176291980 | 7000 | 7000 | 7000 | 7000 | 0 |
| 629 | 20231107 | 095800 | 176291980 | 7000 | 6960 | 7000 | 6960 | 310 |
| 630 | 20231107 | 095700 | 174129580 | 6960 | 6960 | 6960 | 6960 | 0 |
| 631 | 20231107 | 095600 | 174129580 | 6960 | 7000 | 7000 | 6960 | 521 |
| 632 | 20231107 | 095500 | 170498580 | 6960 | 6960 | 6960 | 6960 | 191 |
| 633 | 20231107 | 095400 | 169169220 | 7000 | 7000 | 7000 | 7000 | 0 |
| 634 | 20231107 | 095300 | 169169220 | 7000 | 7000 | 7000 | 7000 | 119 |
| 635 | 20231107 | 095200 | 168336220 | 6970 | 6960 | 6970 | 6960 | 522 |
| 636 | 20231107 | 095100 | 164702390 | 6970 | 7010 | 7010 | 6970 | 241 |
| 637 | 20231107 | 095000 | 163018950 | 6960 | 6960 | 6960 | 6960 | 0 |
| 638 | 20231107 | 094900 | 163018950 | 6960 | 6960 | 6960 | 6960 | 463 |
| 639 | 20231107 | 094800 | 159796470 | 7000 | 6980 | 7000 | 6970 | 347 |
| 640 | 20231107 | 094700 | 157375330 | 6980 | 6980 | 6980 | 6980 | 5 |
| 641 | 20231107 | 094600 | 157340430 | 6980 | 6990 | 6990 | 6980 | 121 |
| 642 | 20231107 | 094500 | 156494830 | 6990 | 6950 | 6990 | 6950 | 375 |
| 643 | 20231107 | 094400 | 153888500 | 6950 | 6990 | 7000 | 6950 | 2675 |
| 644 | 20231107 | 094300 | 135202170 | 7000 | 7010 | 7010 | 7000 | 40 |
| 645 | 20231107 | 094200 | 134922160 | 7000 | 7000 | 7000 | 7000 | 0 |
| 646 | 20231107 | 094100 | 134922160 | 7000 | 7020 | 7020 | 7000 | 580 |
| 647 | 20231107 | 094000 | 130859300 | 7020 | 7020 | 7020 | 7020 | 268 |
| 648 | 20231107 | 093900 | 128977940 | 7020 | 7020 | 7020 | 7020 | 9 |
| 649 | 20231107 | 093800 | 128914760 | 7020 | 7000 | 7020 | 7000 | 343 |
| 650 | 20231107 | 093700 | 126513720 | 7000 | 7000 | 7000 | 7000 | 190 |
| 651 | 20231107 | 093600 | 125183720 | 7020 | 7020 | 7020 | 7020 | 0 |
| 652 | 20231107 | 093500 | 125183720 | 7020 | 7020 | 7020 | 7020 | 32 |
| 653 | 20231107 | 093400 | 124959080 | 7000 | 7050 | 7050 | 7000 | 1437 |
| 654 | 20231107 | 093300 | 114889970 | 7060 | 7050 | 7060 | 7050 | 25 |
| 655 | 20231107 | 093200 | 114713540 | 7040 | 7040 | 7040 | 7040 | 148 |
| 656 | 20231107 | 093100 | 113671620 | 7040 | 7050 | 7060 | 7040 | 143 |
| 657 | 20231107 | 093000 | 112662960 | 7060 | 7060 | 7060 | 7060 | 69 |
| 658 | 20231107 | 092900 | 112175820 | 7070 | 7050 | 7070 | 7050 | 98 |
| 659 | 20231107 | 092800 | 111483780 | 7060 | 7060 | 7060 | 7060 | 5 |
| 660 | 20231107 | 092700 | 111448480 | 7050 | 7050 | 7050 | 7050 | 8 |
| 661 | 20231107 | 092600 | 111392080 | 7060 | 7050 | 7070 | 7050 | 213 |
| 662 | 20231107 | 092500 | 109887780 | 7060 | 7060 | 7060 | 7060 | 1 |
| 663 | 20231107 | 092400 | 109880720 | 7050 | 7070 | 7070 | 7050 | 80 |
| 664 | 20231107 | 092300 | 109316520 | 7070 | 7060 | 7070 | 7060 | 196 |
| 665 | 20231107 | 092200 | 107932650 | 7080 | 7070 | 7080 | 7070 | 186 |
| 666 | 20231107 | 092100 | 106616800 | 7070 | 7070 | 7070 | 7070 | 35 |
| 667 | 20231107 | 092000 | 106369350 | 7070 | 7070 | 7070 | 7070 | 255 |
| 668 | 20231107 | 091900 | 104566500 | 7070 | 7070 | 7080 | 7070 | 56 |
| 669 | 20231107 | 091800 | 104170480 | 7070 | 7070 | 7070 | 7070 | 65 |
| 670 | 20231107 | 091700 | 103710930 | 7070 | 7060 | 7070 | 7000 | 1470 |
| 671 | 20231107 | 091600 | 93335100 | 7050 | 7020 | 7050 | 7020 | 2582 |
| 672 | 20231107 | 091500 | 75194870 | 7000 | 7000 | 7000 | 7000 | 0 |
| 673 | 20231107 | 091400 | 75194870 | 7000 | 7000 | 7000 | 7000 | 0 |
| 674 | 20231107 | 091300 | 75194870 | 7000 | 7000 | 7000 | 7000 | 149 |
| 675 | 20231107 | 091200 | 74151870 | 7000 | 7000 | 7000 | 7000 | 150 |
| 676 | 20231107 | 091100 | 73101870 | 6990 | 6990 | 7000 | 6990 | 105 |
| 677 | 20231107 | 091000 | 72367100 | 6990 | 7000 | 7000 | 6990 | 121 |
| 678 | 20231107 | 090900 | 71520110 | 7030 | 7030 | 7030 | 7030 | 0 |
| 679 | 20231107 | 090800 | 71520110 | 7030 | 6990 | 7030 | 6980 | 377 |
| 680 | 20231107 | 090700 | 68882430 | 6990 | 6990 | 7000 | 6980 | 778 |
| 681 | 20231107 | 090600 | 63442980 | 7030 | 6970 | 7040 | 6970 | 1991 |
| 682 | 20231107 | 090500 | 49508560 | 6960 | 6960 | 6960 | 6960 | 119 |
| 683 | 20231107 | 090400 | 48680320 | 6940 | 6940 | 6940 | 6940 | 374 |
| 684 | 20231107 | 090300 | 46084760 | 6940 | 6940 | 6940 | 6940 | 182 |
| 685 | 20231107 | 090200 | 44821680 | 6980 | 7000 | 7000 | 6950 | 1227 |
| 686 | 20231107 | 090100 | 36288160 | 6950 | 7030 | 7030 | 6950 | 2920 |
| 687 | 20231107 | 090000 | 15897310 | 7020 | 7020 | 7030 | 6980 | 2271 |