32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 200200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 3 | 20231107 | 200100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 4 | 20231107 | 200000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 5 | 20231107 | 195900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 6 | 20231107 | 195800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 7 | 20231107 | 195700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 8 | 20231107 | 195600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 9 | 20231107 | 195500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 10 | 20231107 | 195400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 11 | 20231107 | 195300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 12 | 20231107 | 195200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 13 | 20231107 | 195100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 14 | 20231107 | 195000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 15 | 20231107 | 194900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 16 | 20231107 | 194800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 17 | 20231107 | 194700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 18 | 20231107 | 194600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 19 | 20231107 | 194500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 20 | 20231107 | 194400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 21 | 20231107 | 194300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 22 | 20231107 | 194200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 23 | 20231107 | 194100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 24 | 20231107 | 194000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 25 | 20231107 | 193900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 26 | 20231107 | 193800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 27 | 20231107 | 193700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 28 | 20231107 | 193600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 29 | 20231107 | 193500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 30 | 20231107 | 193400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 31 | 20231107 | 193300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 32 | 20231107 | 193200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 33 | 20231107 | 193100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 34 | 20231107 | 193000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 35 | 20231107 | 192900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 36 | 20231107 | 192800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 37 | 20231107 | 192700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 38 | 20231107 | 192600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 39 | 20231107 | 192500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 40 | 20231107 | 192400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 41 | 20231107 | 192300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 42 | 20231107 | 192200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 43 | 20231107 | 192100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 44 | 20231107 | 192000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 45 | 20231107 | 191900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 46 | 20231107 | 191800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 47 | 20231107 | 191700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 48 | 20231107 | 191600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 49 | 20231107 | 191500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 50 | 20231107 | 191400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 51 | 20231107 | 191300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 52 | 20231107 | 191200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 53 | 20231107 | 191100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 54 | 20231107 | 191000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 55 | 20231107 | 190900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 56 | 20231107 | 190800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 57 | 20231107 | 190700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 58 | 20231107 | 190600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 59 | 20231107 | 190500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 60 | 20231107 | 190400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 61 | 20231107 | 190300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 62 | 20231107 | 190200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 63 | 20231107 | 190100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 64 | 20231107 | 190000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 65 | 20231107 | 185900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 66 | 20231107 | 185800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 67 | 20231107 | 185700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 68 | 20231107 | 185600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 69 | 20231107 | 185500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 70 | 20231107 | 185400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 71 | 20231107 | 185300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 72 | 20231107 | 185200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 73 | 20231107 | 185100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 74 | 20231107 | 185000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 75 | 20231107 | 184900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 76 | 20231107 | 184800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 77 | 20231107 | 184700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 78 | 20231107 | 184600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 79 | 20231107 | 184500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 80 | 20231107 | 184400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 81 | 20231107 | 184300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 82 | 20231107 | 184200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 83 | 20231107 | 184100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 84 | 20231107 | 184000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 85 | 20231107 | 183900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 86 | 20231107 | 183800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 87 | 20231107 | 183700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 88 | 20231107 | 183600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 89 | 20231107 | 183500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 90 | 20231107 | 183400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 91 | 20231107 | 183300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 92 | 20231107 | 183200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 93 | 20231107 | 183100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 94 | 20231107 | 183000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 95 | 20231107 | 182900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 96 | 20231107 | 182800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 97 | 20231107 | 182700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 98 | 20231107 | 182600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 99 | 20231107 | 182500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 100 | 20231107 | 182400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 101 | 20231107 | 182300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 102 | 20231107 | 182200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 103 | 20231107 | 182100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 104 | 20231107 | 182000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 105 | 20231107 | 181900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 106 | 20231107 | 181800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 107 | 20231107 | 181700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 108 | 20231107 | 181600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 109 | 20231107 | 181500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 110 | 20231107 | 181400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 111 | 20231107 | 181300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 112 | 20231107 | 181200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 113 | 20231107 | 181100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 114 | 20231107 | 181000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 115 | 20231107 | 180900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 116 | 20231107 | 180800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 117 | 20231107 | 180700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 118 | 20231107 | 180600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 119 | 20231107 | 180500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 120 | 20231107 | 180400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 121 | 20231107 | 180300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 122 | 20231107 | 180200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 123 | 20231107 | 180100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 124 | 20231107 | 180000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 125 | 20231107 | 175900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 126 | 20231107 | 175800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 127 | 20231107 | 175700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 128 | 20231107 | 175600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 129 | 20231107 | 175500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 130 | 20231107 | 175400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 131 | 20231107 | 175300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 132 | 20231107 | 175200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 133 | 20231107 | 175100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 134 | 20231107 | 175000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 135 | 20231107 | 174900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 136 | 20231107 | 174800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 137 | 20231107 | 174700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 138 | 20231107 | 174600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 139 | 20231107 | 174500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 140 | 20231107 | 174400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 141 | 20231107 | 174300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 142 | 20231107 | 174200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 143 | 20231107 | 174100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 144 | 20231107 | 174000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 145 | 20231107 | 173900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 146 | 20231107 | 173800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 147 | 20231107 | 173700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 148 | 20231107 | 173600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 149 | 20231107 | 173500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 150 | 20231107 | 173400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 151 | 20231107 | 173300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 152 | 20231107 | 173200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 153 | 20231107 | 173100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 154 | 20231107 | 173000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 155 | 20231107 | 172900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 156 | 20231107 | 172800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 157 | 20231107 | 172700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 158 | 20231107 | 172600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 159 | 20231107 | 172500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 160 | 20231107 | 172400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 161 | 20231107 | 172300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 162 | 20231107 | 172200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 163 | 20231107 | 172100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 164 | 20231107 | 172000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 165 | 20231107 | 171900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 166 | 20231107 | 171800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 167 | 20231107 | 171700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 168 | 20231107 | 171600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 169 | 20231107 | 171500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 170 | 20231107 | 171400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 171 | 20231107 | 171300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 172 | 20231107 | 171200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 173 | 20231107 | 171100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 174 | 20231107 | 171000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 175 | 20231107 | 170900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 176 | 20231107 | 170800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 177 | 20231107 | 170700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 178 | 20231107 | 170600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 179 | 20231107 | 170500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 180 | 20231107 | 170400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 181 | 20231107 | 170300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 182 | 20231107 | 170200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 183 | 20231107 | 170100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 184 | 20231107 | 170000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 185 | 20231107 | 165900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 186 | 20231107 | 165800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 187 | 20231107 | 165700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 188 | 20231107 | 165600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 189 | 20231107 | 165500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 190 | 20231107 | 165400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 191 | 20231107 | 165300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 192 | 20231107 | 165200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 193 | 20231107 | 165100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 194 | 20231107 | 165000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 195 | 20231107 | 164900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 196 | 20231107 | 164800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 197 | 20231107 | 164700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 198 | 20231107 | 164600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 199 | 20231107 | 164500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 200 | 20231107 | 164400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 201 | 20231107 | 164300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 202 | 20231107 | 164200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 203 | 20231107 | 164100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 204 | 20231107 | 164000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 205 | 20231107 | 163900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 206 | 20231107 | 163800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 207 | 20231107 | 163700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 208 | 20231107 | 163600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 209 | 20231107 | 163500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 210 | 20231107 | 163400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 211 | 20231107 | 163300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 212 | 20231107 | 163200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 213 | 20231107 | 163100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 214 | 20231107 | 163000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 215 | 20231107 | 162900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 216 | 20231107 | 162800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 217 | 20231107 | 162700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 218 | 20231107 | 162600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 219 | 20231107 | 162500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 220 | 20231107 | 162400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 221 | 20231107 | 162300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 222 | 20231107 | 162200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 223 | 20231107 | 162100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 224 | 20231107 | 162000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 225 | 20231107 | 161900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 226 | 20231107 | 161800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 227 | 20231107 | 161700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 228 | 20231107 | 161600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 229 | 20231107 | 161500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 230 | 20231107 | 161400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 231 | 20231107 | 161300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 232 | 20231107 | 161200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 233 | 20231107 | 161100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 234 | 20231107 | 161000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 235 | 20231107 | 160900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 236 | 20231107 | 160800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 237 | 20231107 | 160700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 238 | 20231107 | 160600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 239 | 20231107 | 160500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 240 | 20231107 | 160400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 241 | 20231107 | 160300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 242 | 20231107 | 160200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 243 | 20231107 | 160100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 244 | 20231107 | 160000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 245 | 20231107 | 155900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 246 | 20231107 | 155800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 247 | 20231107 | 155700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 248 | 20231107 | 155600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 249 | 20231107 | 155500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 250 | 20231107 | 155400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 251 | 20231107 | 155300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 252 | 20231107 | 155200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 253 | 20231107 | 155100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 254 | 20231107 | 155000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 255 | 20231107 | 154900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 256 | 20231107 | 154800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 257 | 20231107 | 154700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 258 | 20231107 | 154600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 259 | 20231107 | 154500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 260 | 20231107 | 154400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 261 | 20231107 | 154300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 262 | 20231107 | 154200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 263 | 20231107 | 154100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 264 | 20231107 | 154000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 265 | 20231107 | 153900 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 266 | 20231107 | 153800 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 267 | 20231107 | 153700 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 268 | 20231107 | 153600 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 269 | 20231107 | 153500 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 270 | 20231107 | 153400 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 271 | 20231107 | 153300 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 272 | 20231107 | 153200 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 273 | 20231107 | 153100 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 274 | 20231107 | 153000 | 2296038810 | 6640 | 6640 | 6640 | 6640 | 3925 |
| 275 | 20231107 | 152900 | 2269976810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 276 | 20231107 | 152800 | 2269976810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 277 | 20231107 | 152700 | 2269976810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 278 | 20231107 | 152600 | 2269976810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 279 | 20231107 | 152500 | 2269976810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 280 | 20231107 | 152400 | 2269976810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 281 | 20231107 | 152300 | 2269976810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 282 | 20231107 | 152200 | 2269976810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 283 | 20231107 | 152100 | 2269976810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 284 | 20231107 | 152000 | 2269976810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 285 | 20231107 | 151900 | 2269976810 | 6660 | 6650 | 6660 | 6650 | 1279 |
| 286 | 20231107 | 151800 | 2261471250 | 6650 | 6640 | 6650 | 6640 | 402 |
| 287 | 20231107 | 151700 | 2258798220 | 6650 | 6640 | 6650 | 6640 | 1673 |
| 288 | 20231107 | 151600 | 2247689490 | 6640 | 6660 | 6660 | 6640 | 57 |
| 289 | 20231107 | 151500 | 2247310690 | 6660 | 6650 | 6660 | 6640 | 220 |
| 290 | 20231107 | 151400 | 2245848780 | 6640 | 6650 | 6650 | 6640 | 39 |
| 291 | 20231107 | 151300 | 2245589690 | 6640 | 6650 | 6650 | 6640 | 118 |
| 292 | 20231107 | 151200 | 2244805250 | 6650 | 6650 | 6650 | 6650 | 87 |
| 293 | 20231107 | 151100 | 2244226700 | 6640 | 6650 | 6650 | 6640 | 56 |
| 294 | 20231107 | 151000 | 2243854560 | 6660 | 6640 | 6660 | 6640 | 159 |
| 295 | 20231107 | 150900 | 2242798740 | 6640 | 6630 | 6640 | 6630 | 4015 |
| 296 | 20231107 | 150800 | 2216152160 | 6620 | 6620 | 6620 | 6620 | 389 |
| 297 | 20231107 | 150700 | 2213576980 | 6640 | 6640 | 6640 | 6630 | 3435 |
| 298 | 20231107 | 150600 | 2190801030 | 6640 | 6650 | 6670 | 6640 | 2214 |
| 299 | 20231107 | 150500 | 2176072420 | 6640 | 6640 | 6640 | 6640 | 795 |
| 300 | 20231107 | 150400 | 2170793620 | 6630 | 6640 | 6640 | 6630 | 32 |
| 301 | 20231107 | 150300 | 2170581410 | 6640 | 6640 | 6640 | 6640 | 7 |
| 302 | 20231107 | 150200 | 2170534930 | 6630 | 6640 | 6640 | 6630 | 223 |
| 303 | 20231107 | 150100 | 2169054470 | 6640 | 6640 | 6640 | 6630 | 101 |
| 304 | 20231107 | 150000 | 2168384790 | 6650 | 6640 | 6650 | 6640 | 853 |
| 305 | 20231107 | 145900 | 2162720860 | 6630 | 6640 | 6640 | 6630 | 27 |
| 306 | 20231107 | 145800 | 2162541840 | 6630 | 6640 | 6640 | 6630 | 58 |
| 307 | 20231107 | 145700 | 2162156980 | 6640 | 6640 | 6660 | 6640 | 462 |
| 308 | 20231107 | 145600 | 2159088750 | 6640 | 6640 | 6650 | 6630 | 59 |
| 309 | 20231107 | 145500 | 2158697240 | 6650 | 6650 | 6650 | 6630 | 579 |
| 310 | 20231107 | 145400 | 2154847910 | 6650 | 6640 | 6650 | 6630 | 113 |
| 311 | 20231107 | 145300 | 2154097680 | 6640 | 6640 | 6650 | 6630 | 176 |
| 312 | 20231107 | 145200 | 2152929290 | 6650 | 6640 | 6650 | 6630 | 88 |
| 313 | 20231107 | 145100 | 2152345200 | 6640 | 6640 | 6640 | 6640 | 44 |
| 314 | 20231107 | 145000 | 2152053040 | 6640 | 6650 | 6650 | 6630 | 29 |
| 315 | 20231107 | 144900 | 2151860720 | 6630 | 6640 | 6640 | 6630 | 226 |
| 316 | 20231107 | 144800 | 2150360340 | 6630 | 6630 | 6630 | 6630 | 124 |
| 317 | 20231107 | 144700 | 2149538220 | 6630 | 6630 | 6640 | 6630 | 89 |
| 318 | 20231107 | 144600 | 2148948120 | 6630 | 6620 | 6630 | 6620 | 72 |
| 319 | 20231107 | 144500 | 2148471020 | 6630 | 6630 | 6630 | 6630 | 331 |
| 320 | 20231107 | 144400 | 2146276490 | 6620 | 6630 | 6630 | 6620 | 132 |
| 321 | 20231107 | 144300 | 2145402630 | 6630 | 6630 | 6630 | 6620 | 336 |
| 322 | 20231107 | 144200 | 2143175800 | 6620 | 6620 | 6620 | 6620 | 1156 |
| 323 | 20231107 | 144100 | 2135523080 | 6610 | 6620 | 6620 | 6610 | 1440 |
| 324 | 20231107 | 144000 | 2125991580 | 6620 | 6620 | 6620 | 6620 | 28 |
| 325 | 20231107 | 143900 | 2125806220 | 6630 | 6600 | 6640 | 6600 | 18 |
| 326 | 20231107 | 143800 | 2125687350 | 6630 | 6620 | 6630 | 6600 | 861 |
| 327 | 20231107 | 143700 | 2119986970 | 6620 | 6600 | 6620 | 6600 | 356 |
| 328 | 20231107 | 143600 | 2117631130 | 6600 | 6620 | 6620 | 6600 | 167 |
| 329 | 20231107 | 143500 | 2116526270 | 6600 | 6600 | 6600 | 6600 | 69 |
| 330 | 20231107 | 143400 | 2116070870 | 6600 | 6620 | 6640 | 6600 | 345 |
| 331 | 20231107 | 143300 | 2113787650 | 6600 | 6600 | 6620 | 6600 | 711 |
| 332 | 20231107 | 143200 | 2109089080 | 6600 | 6610 | 6610 | 6600 | 100 |
| 333 | 20231107 | 143100 | 2108428880 | 6600 | 6610 | 6610 | 6600 | 117 |
| 334 | 20231107 | 143000 | 2107656550 | 6600 | 6610 | 6610 | 6600 | 84 |
| 335 | 20231107 | 142900 | 2107102140 | 6610 | 6610 | 6610 | 6610 | 160 |
| 336 | 20231107 | 142800 | 2106044540 | 6610 | 6610 | 6610 | 6610 | 1039 |
| 337 | 20231107 | 142700 | 2099176750 | 6610 | 6610 | 6610 | 6610 | 12 |
| 338 | 20231107 | 142600 | 2099097430 | 6610 | 6630 | 6630 | 6610 | 29 |
| 339 | 20231107 | 142500 | 2098905700 | 6630 | 6610 | 6630 | 6610 | 250 |
| 340 | 20231107 | 142400 | 2097253140 | 6620 | 6620 | 6630 | 6620 | 187 |
| 341 | 20231107 | 142300 | 2096015180 | 6610 | 6630 | 6630 | 6610 | 183 |
| 342 | 20231107 | 142200 | 2094805000 | 6620 | 6610 | 6620 | 6610 | 128 |
| 343 | 20231107 | 142100 | 2093957900 | 6610 | 6610 | 6610 | 6610 | 625 |
| 344 | 20231107 | 142000 | 2089826650 | 6610 | 6620 | 6620 | 6610 | 28 |
| 345 | 20231107 | 141900 | 2089641550 | 6620 | 6620 | 6620 | 6620 | 46 |
| 346 | 20231107 | 141800 | 2089337030 | 6620 | 6620 | 6630 | 6610 | 398 |
| 347 | 20231107 | 141700 | 2086703260 | 6620 | 6610 | 6620 | 6610 | 132 |
| 348 | 20231107 | 141600 | 2085830720 | 6620 | 6600 | 6620 | 6600 | 28 |
| 349 | 20231107 | 141500 | 2085645880 | 6600 | 6620 | 6620 | 6600 | 916 |
| 350 | 20231107 | 141400 | 2079590970 | 6610 | 6610 | 6620 | 6610 | 145 |
| 351 | 20231107 | 141300 | 2078632370 | 6620 | 6620 | 6620 | 6610 | 48 |
| 352 | 20231107 | 141200 | 2078314870 | 6600 | 6600 | 6600 | 6600 | 0 |
| 353 | 20231107 | 141100 | 2078314870 | 6600 | 6620 | 6620 | 6600 | 55 |
| 354 | 20231107 | 141000 | 2077951290 | 6630 | 6630 | 6630 | 6630 | 18 |
| 355 | 20231107 | 140900 | 2077831950 | 6650 | 6630 | 6650 | 6630 | 22 |
| 356 | 20231107 | 140800 | 2077685690 | 6620 | 6610 | 6620 | 6600 | 142 |
| 357 | 20231107 | 140700 | 2076747210 | 6620 | 6620 | 6620 | 6620 | 0 |
| 358 | 20231107 | 140600 | 2076747210 | 6620 | 6630 | 6630 | 6620 | 1275 |
| 359 | 20231107 | 140500 | 2068294100 | 6640 | 6630 | 6650 | 6630 | 108 |
| 360 | 20231107 | 140400 | 2067577220 | 6670 | 6670 | 6670 | 6670 | 4496 |
| 361 | 20231107 | 140300 | 2037588900 | 6630 | 6630 | 6630 | 6630 | 26 |
| 362 | 20231107 | 140200 | 2037416520 | 6690 | 6620 | 6690 | 6620 | 7667 |
| 363 | 20231107 | 140100 | 1986545650 | 6620 | 6620 | 6620 | 6620 | 74 |
| 364 | 20231107 | 140000 | 1986055770 | 6600 | 6610 | 6620 | 6600 | 427 |
| 365 | 20231107 | 135900 | 1983233550 | 6610 | 6610 | 6610 | 6600 | 231 |
| 366 | 20231107 | 135800 | 1981707410 | 6620 | 6620 | 6620 | 6610 | 133 |
| 367 | 20231107 | 135700 | 1980828110 | 6610 | 6610 | 6620 | 6610 | 552 |
| 368 | 20231107 | 135600 | 1977179370 | 6610 | 6600 | 6610 | 6600 | 135 |
| 369 | 20231107 | 135500 | 1976288320 | 6610 | 6610 | 6610 | 6610 | 15 |
| 370 | 20231107 | 135400 | 1976189170 | 6600 | 6610 | 6610 | 6600 | 56 |
| 371 | 20231107 | 135300 | 1975819270 | 6610 | 6600 | 6610 | 6600 | 282 |
| 372 | 20231107 | 135200 | 1973956550 | 6610 | 6610 | 6610 | 6610 | 10 |
| 373 | 20231107 | 135100 | 1973890450 | 6610 | 6600 | 6610 | 6600 | 156 |
| 374 | 20231107 | 135000 | 1972860550 | 6610 | 6620 | 6620 | 6600 | 98 |
| 375 | 20231107 | 134900 | 1972213050 | 6610 | 6610 | 6610 | 6610 | 65 |
| 376 | 20231107 | 134800 | 1971783400 | 6600 | 6600 | 6600 | 6600 | 846 |
| 377 | 20231107 | 134700 | 1966199800 | 6600 | 6620 | 6620 | 6600 | 623 |
| 378 | 20231107 | 134600 | 1962087560 | 6630 | 6610 | 6630 | 6600 | 977 |
| 379 | 20231107 | 134500 | 1955627280 | 6600 | 6600 | 6610 | 6600 | 2072 |
| 380 | 20231107 | 134400 | 1941941050 | 6600 | 6600 | 6600 | 6590 | 208 |
| 381 | 20231107 | 134300 | 1940569550 | 6570 | 6590 | 6590 | 6570 | 501 |
| 382 | 20231107 | 134200 | 1937277960 | 6590 | 6570 | 6590 | 6570 | 407 |
| 383 | 20231107 | 134100 | 1934598360 | 6570 | 6570 | 6570 | 6570 | 26 |
| 384 | 20231107 | 134000 | 1934427540 | 6590 | 6590 | 6590 | 6580 | 210 |
| 385 | 20231107 | 133900 | 1933043660 | 6590 | 6580 | 6590 | 6570 | 35 |
| 386 | 20231107 | 133800 | 1932813630 | 6580 | 6580 | 6590 | 6570 | 153 |
| 387 | 20231107 | 133700 | 1931806690 | 6590 | 6580 | 6590 | 6580 | 552 |
| 388 | 20231107 | 133600 | 1928174520 | 6580 | 6590 | 6600 | 6580 | 3619 |
| 389 | 20231107 | 133500 | 1904345500 | 6580 | 6590 | 6600 | 6580 | 1908 |
| 390 | 20231107 | 133400 | 1891776700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 391 | 20231107 | 133300 | 1891776700 | 6600 | 6600 | 6600 | 6590 | 149 |
| 392 | 20231107 | 133200 | 1890793770 | 6600 | 6600 | 6610 | 6600 | 1021 |
| 393 | 20231107 | 133100 | 1884055160 | 6620 | 6620 | 6620 | 6610 | 1034 |
| 394 | 20231107 | 133000 | 1877220380 | 6610 | 6610 | 6620 | 6600 | 157 |
| 395 | 20231107 | 132900 | 1876181860 | 6620 | 6630 | 6630 | 6610 | 30 |
| 396 | 20231107 | 132800 | 1875983490 | 6620 | 6610 | 6630 | 6610 | 856 |
| 397 | 20231107 | 132700 | 1870313290 | 6600 | 6610 | 6610 | 6600 | 91 |
| 398 | 20231107 | 132600 | 1869712040 | 6600 | 6600 | 6600 | 6600 | 26 |
| 399 | 20231107 | 132500 | 1869540440 | 6600 | 6600 | 6600 | 6600 | 0 |
| 400 | 20231107 | 132400 | 1869540440 | 6600 | 6600 | 6600 | 6600 | 26 |
| 401 | 20231107 | 132300 | 1869368840 | 6600 | 6600 | 6600 | 6600 | 26 |
| 402 | 20231107 | 132200 | 1869197240 | 6600 | 6600 | 6600 | 6600 | 122 |
| 403 | 20231107 | 132100 | 1868392040 | 6600 | 6600 | 6600 | 6600 | 82 |
| 404 | 20231107 | 132000 | 1867850840 | 6600 | 6600 | 6600 | 6600 | 26 |
| 405 | 20231107 | 131900 | 1867679240 | 6600 | 6600 | 6600 | 6600 | 0 |
| 406 | 20231107 | 131800 | 1867679240 | 6600 | 6600 | 6600 | 6600 | 126 |
| 407 | 20231107 | 131700 | 1866847640 | 6600 | 6590 | 6620 | 6590 | 31 |
| 408 | 20231107 | 131600 | 1866643280 | 6610 | 6590 | 6610 | 6590 | 19 |
| 409 | 20231107 | 131500 | 1866517890 | 6590 | 6590 | 6590 | 6590 | 36 |
| 410 | 20231107 | 131400 | 1866280650 | 6590 | 6590 | 6590 | 6590 | 26 |
| 411 | 20231107 | 131300 | 1866109310 | 6590 | 6590 | 6590 | 6590 | 62 |
| 412 | 20231107 | 131200 | 1865700730 | 6590 | 6600 | 6600 | 6590 | 1307 |
| 413 | 20231107 | 131100 | 1857074790 | 6610 | 6610 | 6610 | 6610 | 233 |
| 414 | 20231107 | 131000 | 1855534660 | 6610 | 6610 | 6610 | 6610 | 10 |
| 415 | 20231107 | 130900 | 1855468560 | 6620 | 6610 | 6620 | 6600 | 351 |
| 416 | 20231107 | 130800 | 1853145810 | 6610 | 6600 | 6610 | 6600 | 612 |
| 417 | 20231107 | 130700 | 1849106460 | 6610 | 6610 | 6610 | 6610 | 0 |
| 418 | 20231107 | 130600 | 1849106460 | 6610 | 6610 | 6610 | 6610 | 6 |
| 419 | 20231107 | 130500 | 1849066800 | 6610 | 6600 | 6610 | 6600 | 776 |
| 420 | 20231107 | 130400 | 1843945140 | 6610 | 6610 | 6610 | 6600 | 1151 |
| 421 | 20231107 | 130300 | 1836343030 | 6600 | 6610 | 6620 | 6600 | 990 |
| 422 | 20231107 | 130200 | 1829802030 | 6610 | 6600 | 6610 | 6600 | 905 |
| 423 | 20231107 | 130100 | 1823823980 | 6600 | 6610 | 6610 | 6600 | 46 |
| 424 | 20231107 | 130000 | 1823520370 | 6600 | 6610 | 6610 | 6600 | 270 |
| 425 | 20231107 | 125900 | 1821736320 | 6610 | 6610 | 6610 | 6610 | 41 |
| 426 | 20231107 | 125800 | 1821465310 | 6610 | 6600 | 6610 | 6600 | 998 |
| 427 | 20231107 | 125700 | 1814878490 | 6600 | 6600 | 6600 | 6600 | 538 |
| 428 | 20231107 | 125600 | 1811327690 | 6600 | 6600 | 6600 | 6580 | 91 |
| 429 | 20231107 | 125500 | 1810727790 | 6580 | 6580 | 6580 | 6580 | 0 |
| 430 | 20231107 | 125400 | 1810727790 | 6580 | 6580 | 6580 | 6580 | 1 |
| 431 | 20231107 | 125300 | 1810721210 | 6570 | 6590 | 6590 | 6570 | 1842 |
| 432 | 20231107 | 125200 | 1798604270 | 6600 | 6600 | 6600 | 6600 | 0 |
| 433 | 20231107 | 125100 | 1798604270 | 6600 | 6590 | 6600 | 6580 | 78 |
| 434 | 20231107 | 125000 | 1798091000 | 6580 | 6580 | 6580 | 6580 | 1573 |
| 435 | 20231107 | 124900 | 1787740660 | 6600 | 6580 | 6600 | 6580 | 2167 |
| 436 | 20231107 | 124800 | 1773481600 | 6570 | 6580 | 6580 | 6570 | 747 |
| 437 | 20231107 | 124700 | 1768567940 | 6590 | 6580 | 6590 | 6570 | 204 |
| 438 | 20231107 | 124600 | 1767227600 | 6590 | 6600 | 6600 | 6590 | 26 |
| 439 | 20231107 | 124500 | 1767056030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 440 | 20231107 | 124400 | 1767056030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 441 | 20231107 | 124300 | 1767056030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 442 | 20231107 | 124200 | 1767056030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 443 | 20231107 | 124100 | 1767056030 | 6560 | 6580 | 6580 | 6560 | 408 |
| 444 | 20231107 | 124000 | 1764375100 | 6600 | 6600 | 6600 | 6600 | 50 |
| 445 | 20231107 | 123900 | 1764045100 | 6560 | 6560 | 6560 | 6560 | 0 |
| 446 | 20231107 | 123800 | 1764045100 | 6560 | 6570 | 6570 | 6560 | 400 |
| 447 | 20231107 | 123700 | 1761420030 | 6600 | 6600 | 6600 | 6600 | 2 |
| 448 | 20231107 | 123600 | 1761406830 | 6560 | 6600 | 6600 | 6560 | 3605 |
| 449 | 20231107 | 123500 | 1737726430 | 6580 | 6600 | 6600 | 6580 | 310 |
| 450 | 20231107 | 123400 | 1735686430 | 6600 | 6610 | 6610 | 6600 | 197 |
| 451 | 20231107 | 123300 | 1734385730 | 6610 | 6590 | 6610 | 6590 | 453 |
| 452 | 20231107 | 123200 | 1731397430 | 6590 | 6580 | 6590 | 6580 | 160 |
| 453 | 20231107 | 123100 | 1730344530 | 6560 | 6560 | 6560 | 6560 | 0 |
| 454 | 20231107 | 123000 | 1730344530 | 6560 | 6560 | 6560 | 6560 | 100 |
| 455 | 20231107 | 122900 | 1729688530 | 6550 | 6550 | 6550 | 6550 | 504 |
| 456 | 20231107 | 122800 | 1726387330 | 6550 | 6580 | 6580 | 6540 | 20495 |
| 457 | 20231107 | 122700 | 1592100490 | 6600 | 6600 | 6600 | 6600 | 1 |
| 458 | 20231107 | 122600 | 1592093890 | 6570 | 6570 | 6570 | 6570 | 1 |
| 459 | 20231107 | 122500 | 1592087320 | 6600 | 6570 | 6600 | 6570 | 721 |
| 460 | 20231107 | 122400 | 1587350240 | 6580 | 6590 | 6590 | 6570 | 1055 |
| 461 | 20231107 | 122300 | 1580414780 | 6580 | 6590 | 6590 | 6580 | 700 |
| 462 | 20231107 | 122200 | 1575807780 | 6580 | 6580 | 6580 | 6580 | 1 |
| 463 | 20231107 | 122100 | 1575801200 | 6590 | 6600 | 6610 | 6590 | 462 |
| 464 | 20231107 | 122000 | 1572751120 | 6600 | 6580 | 6600 | 6580 | 250 |
| 465 | 20231107 | 121900 | 1571104120 | 6600 | 6600 | 6600 | 6600 | 738 |
| 466 | 20231107 | 121800 | 1566233320 | 6570 | 6590 | 6600 | 6570 | 1540 |
| 467 | 20231107 | 121700 | 1556098010 | 6590 | 6560 | 6590 | 6560 | 2281 |
| 468 | 20231107 | 121600 | 1541134540 | 6550 | 6560 | 6560 | 6550 | 220 |
| 469 | 20231107 | 121500 | 1539693340 | 6550 | 6570 | 6580 | 6550 | 1143 |
| 470 | 20231107 | 121400 | 1532187960 | 6560 | 6560 | 6560 | 6550 | 754 |
| 471 | 20231107 | 121300 | 1527242250 | 6560 | 6550 | 6560 | 6550 | 1381 |
| 472 | 20231107 | 121200 | 1518190050 | 6550 | 6550 | 6560 | 6550 | 1051 |
| 473 | 20231107 | 121100 | 1511302000 | 6560 | 6550 | 6560 | 6550 | 123 |
| 474 | 20231107 | 121000 | 1510495480 | 6560 | 6560 | 6560 | 6550 | 636 |
| 475 | 20231107 | 120900 | 1506323330 | 6560 | 6560 | 6560 | 6560 | 215 |
| 476 | 20231107 | 120800 | 1504912930 | 6560 | 6570 | 6570 | 6560 | 246 |
| 477 | 20231107 | 120700 | 1503297610 | 6570 | 6570 | 6570 | 6570 | 174 |
| 478 | 20231107 | 120600 | 1502154430 | 6580 | 6580 | 6580 | 6570 | 19 |
| 479 | 20231107 | 120500 | 1502029490 | 6580 | 6570 | 6580 | 6570 | 114 |
| 480 | 20231107 | 120400 | 1501280390 | 6560 | 6560 | 6560 | 6560 | 100 |
| 481 | 20231107 | 120300 | 1500624390 | 6560 | 6560 | 6560 | 6560 | 246 |
| 482 | 20231107 | 120200 | 1499010630 | 6580 | 6570 | 6580 | 6530 | 283 |
| 483 | 20231107 | 120100 | 1497150550 | 6530 | 6570 | 6570 | 6530 | 6903 |
| 484 | 20231107 | 120000 | 1451961380 | 6570 | 6590 | 6590 | 6570 | 573 |
| 485 | 20231107 | 115900 | 1448195170 | 6570 | 6590 | 6590 | 6560 | 1570 |
| 486 | 20231107 | 115800 | 1437879480 | 6590 | 6590 | 6590 | 6590 | 109 |
| 487 | 20231107 | 115700 | 1437161170 | 6590 | 6600 | 6600 | 6590 | 798 |
| 488 | 20231107 | 115600 | 1431894910 | 6600 | 6580 | 6600 | 6560 | 2189 |
| 489 | 20231107 | 115500 | 1417510010 | 6600 | 6570 | 6600 | 6570 | 2 |
| 490 | 20231107 | 115400 | 1417496840 | 6580 | 6640 | 6640 | 6580 | 6373 |
| 491 | 20231107 | 115300 | 1375415420 | 6650 | 6650 | 6650 | 6650 | 10 |
| 492 | 20231107 | 115200 | 1375348920 | 6630 | 6650 | 6650 | 6630 | 6 |
| 493 | 20231107 | 115100 | 1375309080 | 6660 | 6640 | 6660 | 6640 | 150 |
| 494 | 20231107 | 115000 | 1374310300 | 6650 | 6650 | 6650 | 6650 | 51 |
| 495 | 20231107 | 114900 | 1373971150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 496 | 20231107 | 114800 | 1373971150 | 6660 | 6660 | 6660 | 6660 | 0 |
| 497 | 20231107 | 114700 | 1373971150 | 6660 | 6650 | 6660 | 6650 | 150 |
| 498 | 20231107 | 114600 | 1372972650 | 6660 | 6660 | 6660 | 6660 | 0 |
| 499 | 20231107 | 114500 | 1372972650 | 6660 | 6640 | 6660 | 6640 | 20 |
| 500 | 20231107 | 114400 | 1372839810 | 6640 | 6640 | 6640 | 6640 | 82 |
| 501 | 20231107 | 114300 | 1372295330 | 6640 | 6630 | 6650 | 6630 | 520 |
| 502 | 20231107 | 114200 | 1368846870 | 6650 | 6660 | 6660 | 6650 | 131 |
| 503 | 20231107 | 114100 | 1367975710 | 6620 | 6620 | 6620 | 6620 | 813 |
| 504 | 20231107 | 114000 | 1362593650 | 6630 | 6630 | 6630 | 6630 | 293 |
| 505 | 20231107 | 113900 | 1360651060 | 6660 | 6640 | 6660 | 6640 | 7 |
| 506 | 20231107 | 113800 | 1360604560 | 6620 | 6630 | 6630 | 6620 | 371 |
| 507 | 20231107 | 113700 | 1358145540 | 6630 | 6640 | 6640 | 6630 | 520 |
| 508 | 20231107 | 113600 | 1354697920 | 6640 | 6640 | 6640 | 6640 | 1 |
| 509 | 20231107 | 113500 | 1354691280 | 6640 | 6640 | 6640 | 6640 | 1817 |
| 510 | 20231107 | 113400 | 1342626400 | 6650 | 6660 | 6660 | 6650 | 138 |
| 511 | 20231107 | 113300 | 1341708200 | 6660 | 6650 | 6660 | 6650 | 438 |
| 512 | 20231107 | 113200 | 1338793910 | 6650 | 6650 | 6650 | 6650 | 50 |
| 513 | 20231107 | 113100 | 1338461410 | 6650 | 6650 | 6650 | 6640 | 939 |
| 514 | 20231107 | 113000 | 1332217100 | 6650 | 6650 | 6650 | 6640 | 221 |
| 515 | 20231107 | 112900 | 1330747650 | 6640 | 6650 | 6650 | 6640 | 4 |
| 516 | 20231107 | 112800 | 1330721080 | 6640 | 6650 | 6650 | 6620 | 214 |
| 517 | 20231107 | 112700 | 1329299240 | 6640 | 6630 | 6640 | 6620 | 743 |
| 518 | 20231107 | 112600 | 1324365860 | 6620 | 6650 | 6650 | 6620 | 571 |
| 519 | 20231107 | 112500 | 1320580030 | 6630 | 6660 | 6660 | 6630 | 389 |
| 520 | 20231107 | 112400 | 1317995450 | 6640 | 6660 | 6660 | 6640 | 329 |
| 521 | 20231107 | 112300 | 1315810580 | 6650 | 6660 | 6660 | 6650 | 749 |
| 522 | 20231107 | 112200 | 1310829680 | 6660 | 6660 | 6660 | 6660 | 222 |
| 523 | 20231107 | 112100 | 1309351160 | 6650 | 6640 | 6650 | 6640 | 420 |
| 524 | 20231107 | 112000 | 1306558360 | 6640 | 6640 | 6640 | 6630 | 1204 |
| 525 | 20231107 | 111900 | 1298569450 | 6640 | 6640 | 6640 | 6640 | 546 |
| 526 | 20231107 | 111800 | 1294944010 | 6640 | 6660 | 6660 | 6640 | 543 |
| 527 | 20231107 | 111700 | 1291333060 | 6660 | 6660 | 6660 | 6660 | 529 |
| 528 | 20231107 | 111600 | 1287809920 | 6660 | 6670 | 6670 | 6660 | 1435 |
| 529 | 20231107 | 111500 | 1278244790 | 6670 | 6670 | 6670 | 6670 | 484 |
| 530 | 20231107 | 111400 | 1275016510 | 6670 | 6670 | 6670 | 6670 | 1 |
| 531 | 20231107 | 111300 | 1275009840 | 6650 | 6650 | 6650 | 6640 | 608 |
| 532 | 20231107 | 111200 | 1270967810 | 6650 | 6710 | 6730 | 6560 | 26621 |
| 533 | 20231107 | 111100 | 1093863880 | 6720 | 6730 | 6730 | 6720 | 2555 |
| 534 | 20231107 | 111000 | 1076694270 | 6740 | 6740 | 6740 | 6730 | 40 |
| 535 | 20231107 | 110900 | 1076424710 | 6730 | 6740 | 6740 | 6730 | 83 |
| 536 | 20231107 | 110800 | 1075866110 | 6720 | 6720 | 6740 | 6720 | 204 |
| 537 | 20231107 | 110700 | 1074495060 | 6720 | 6730 | 6730 | 6720 | 316 |
| 538 | 20231107 | 110600 | 1072369380 | 6720 | 6720 | 6720 | 6720 | 25 |
| 539 | 20231107 | 110500 | 1072201380 | 6720 | 6720 | 6720 | 6720 | 338 |
| 540 | 20231107 | 110400 | 1069930020 | 6720 | 6720 | 6720 | 6720 | 719 |
| 541 | 20231107 | 110300 | 1065098340 | 6720 | 6750 | 6750 | 6720 | 512 |
| 542 | 20231107 | 110200 | 1061657280 | 6750 | 6710 | 6750 | 6710 | 2757 |
| 543 | 20231107 | 110100 | 1043102720 | 6710 | 6730 | 6730 | 6710 | 5193 |
| 544 | 20231107 | 110000 | 1008164650 | 6720 | 6710 | 6720 | 6710 | 517 |
| 545 | 20231107 | 105900 | 1004695570 | 6730 | 6720 | 6730 | 6710 | 289 |
| 546 | 20231107 | 105800 | 1002752920 | 6720 | 6720 | 6730 | 6690 | 6544 |
| 547 | 20231107 | 105700 | 958866930 | 6720 | 6720 | 6720 | 6720 | 6 |
| 548 | 20231107 | 105600 | 958826610 | 6720 | 6720 | 6730 | 6720 | 614 |
| 549 | 20231107 | 105500 | 954699510 | 6720 | 6730 | 6730 | 6720 | 4979 |
| 550 | 20231107 | 105400 | 921214580 | 6730 | 6740 | 6740 | 6730 | 1998 |
| 551 | 20231107 | 105300 | 907748360 | 6740 | 6740 | 6740 | 6740 | 200 |
| 552 | 20231107 | 105200 | 906400360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 553 | 20231107 | 105100 | 906400360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 554 | 20231107 | 105000 | 906400360 | 6740 | 6740 | 6740 | 6740 | 1 |
| 555 | 20231107 | 104900 | 906393620 | 6730 | 6730 | 6730 | 6730 | 0 |
| 556 | 20231107 | 104800 | 906393620 | 6730 | 6740 | 6760 | 6730 | 1033 |
| 557 | 20231107 | 104700 | 899431000 | 6750 | 6760 | 6760 | 6750 | 546 |
| 558 | 20231107 | 104600 | 895745440 | 6750 | 6780 | 6780 | 6750 | 2004 |
| 559 | 20231107 | 104500 | 882194660 | 6780 | 6780 | 6780 | 6780 | 256 |
| 560 | 20231107 | 104400 | 880458980 | 6770 | 6760 | 6770 | 6750 | 2198 |
| 561 | 20231107 | 104300 | 865596680 | 6750 | 6740 | 6750 | 6740 | 482 |
| 562 | 20231107 | 104200 | 862343190 | 6730 | 6750 | 6750 | 6730 | 934 |
| 563 | 20231107 | 104100 | 856047760 | 6750 | 6750 | 6750 | 6750 | 10 |
| 564 | 20231107 | 104000 | 855980260 | 6750 | 6750 | 6750 | 6750 | 21 |
| 565 | 20231107 | 103900 | 855838510 | 6750 | 6750 | 6750 | 6740 | 408 |
| 566 | 20231107 | 103800 | 853086810 | 6760 | 6760 | 6760 | 6760 | 100 |
| 567 | 20231107 | 103700 | 852410810 | 6750 | 6750 | 6750 | 6750 | 0 |
| 568 | 20231107 | 103600 | 852410810 | 6750 | 6750 | 6750 | 6740 | 335 |
| 569 | 20231107 | 103500 | 850149570 | 6750 | 6750 | 6750 | 6750 | 13 |
| 570 | 20231107 | 103400 | 850061820 | 6750 | 6730 | 6750 | 6730 | 651 |
| 571 | 20231107 | 103300 | 845676880 | 6730 | 6750 | 6750 | 6730 | 1689 |
| 572 | 20231107 | 103200 | 834302670 | 6740 | 6740 | 6740 | 6740 | 2 |
| 573 | 20231107 | 103100 | 834289190 | 6760 | 6760 | 6760 | 6760 | 1 |
| 574 | 20231107 | 103000 | 834282430 | 6760 | 6750 | 6760 | 6720 | 7799 |
| 575 | 20231107 | 102900 | 781778080 | 6760 | 6760 | 6760 | 6760 | 421 |
| 576 | 20231107 | 102800 | 778932120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 577 | 20231107 | 102700 | 778932120 | 6760 | 6760 | 6760 | 6760 | 1 |
| 578 | 20231107 | 102600 | 778925360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 579 | 20231107 | 102500 | 778925360 | 6770 | 6770 | 6770 | 6770 | 25 |
| 580 | 20231107 | 102400 | 778756110 | 6770 | 6770 | 6770 | 6770 | 100 |
| 581 | 20231107 | 102300 | 778079110 | 6770 | 6770 | 6770 | 6770 | 25 |
| 582 | 20231107 | 102200 | 777909860 | 6780 | 6780 | 6780 | 6780 | 652 |
| 583 | 20231107 | 102100 | 773489300 | 6780 | 6790 | 6790 | 6780 | 3 |
| 584 | 20231107 | 102000 | 773468940 | 6780 | 6770 | 6780 | 6770 | 465 |
| 585 | 20231107 | 101900 | 770317960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 586 | 20231107 | 101800 | 770317960 | 6760 | 6760 | 6760 | 6760 | 200 |
| 587 | 20231107 | 101700 | 768965960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 588 | 20231107 | 101600 | 768965960 | 6760 | 6760 | 6760 | 6760 | 400 |
| 589 | 20231107 | 101500 | 766261960 | 6760 | 6770 | 6770 | 6760 | 1408 |
| 590 | 20231107 | 101400 | 756742870 | 6770 | 6760 | 6770 | 6760 | 104 |
| 591 | 20231107 | 101300 | 756039820 | 6750 | 6750 | 6750 | 6750 | 0 |
| 592 | 20231107 | 101200 | 756039820 | 6750 | 6760 | 6790 | 6750 | 1183 |
| 593 | 20231107 | 101100 | 748042090 | 6760 | 6770 | 6770 | 6760 | 829 |
| 594 | 20231107 | 101000 | 742433150 | 6780 | 6780 | 6780 | 6780 | 0 |
| 595 | 20231107 | 100900 | 742433150 | 6780 | 6780 | 6780 | 6780 | 190 |
| 596 | 20231107 | 100800 | 741144950 | 6770 | 6770 | 6770 | 6770 | 458 |
| 597 | 20231107 | 100700 | 738044290 | 6780 | 6770 | 6780 | 6770 | 700 |
| 598 | 20231107 | 100600 | 733304290 | 6770 | 6770 | 6770 | 6770 | 0 |
| 599 | 20231107 | 100500 | 733304290 | 6770 | 6780 | 6780 | 6770 | 371 |
| 600 | 20231107 | 100400 | 730792520 | 6780 | 6780 | 6780 | 6780 | 10 |
| 601 | 20231107 | 100300 | 730724720 | 6780 | 6780 | 6780 | 6780 | 20 |
| 602 | 20231107 | 100200 | 730589120 | 6770 | 6770 | 6770 | 6770 | 0 |
| 603 | 20231107 | 100100 | 730589120 | 6770 | 6780 | 6780 | 6770 | 291 |
| 604 | 20231107 | 100000 | 728619030 | 6790 | 6790 | 6790 | 6770 | 1022 |
| 605 | 20231107 | 095900 | 721696330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 606 | 20231107 | 095800 | 721696330 | 6780 | 6780 | 6780 | 6780 | 28 |
| 607 | 20231107 | 095700 | 721506490 | 6780 | 6780 | 6780 | 6770 | 5717 |
| 608 | 20231107 | 095600 | 682787950 | 6780 | 6780 | 6780 | 6780 | 6 |
| 609 | 20231107 | 095500 | 682747270 | 6780 | 6780 | 6780 | 6780 | 4 |
| 610 | 20231107 | 095400 | 682720150 | 6780 | 6780 | 6780 | 6780 | 131 |
| 611 | 20231107 | 095300 | 681831970 | 6780 | 6780 | 6780 | 6780 | 0 |
| 612 | 20231107 | 095200 | 681831970 | 6780 | 6790 | 6790 | 6780 | 701 |
| 613 | 20231107 | 095100 | 677079180 | 6780 | 6780 | 6780 | 6780 | 54 |
| 614 | 20231107 | 095000 | 676713060 | 6780 | 6780 | 6780 | 6780 | 1121 |
| 615 | 20231107 | 094900 | 669112680 | 6780 | 6780 | 6780 | 6780 | 616 |
| 616 | 20231107 | 094800 | 664936200 | 6790 | 6790 | 6790 | 6790 | 703 |
| 617 | 20231107 | 094700 | 660162830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 618 | 20231107 | 094600 | 660162830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 619 | 20231107 | 094500 | 660162830 | 6790 | 6780 | 6790 | 6780 | 1201 |
| 620 | 20231107 | 094400 | 652020040 | 6780 | 6800 | 6800 | 6780 | 2173 |
| 621 | 20231107 | 094300 | 637249660 | 6780 | 6780 | 6790 | 6780 | 539 |
| 622 | 20231107 | 094200 | 633592950 | 6790 | 6780 | 6790 | 6780 | 315 |
| 623 | 20231107 | 094100 | 631456100 | 6790 | 6790 | 6790 | 6790 | 879 |
| 624 | 20231107 | 094000 | 625487690 | 6790 | 6780 | 6790 | 6770 | 2012 |
| 625 | 20231107 | 093900 | 611850700 | 6790 | 6790 | 6790 | 6790 | 516 |
| 626 | 20231107 | 093800 | 608347060 | 6800 | 6800 | 6800 | 6800 | 1107 |
| 627 | 20231107 | 093700 | 600819460 | 6780 | 6780 | 6790 | 6780 | 1202 |
| 628 | 20231107 | 093600 | 592669200 | 6780 | 6780 | 6780 | 6780 | 220 |
| 629 | 20231107 | 093500 | 591177600 | 6780 | 6790 | 6800 | 6770 | 2531 |
| 630 | 20231107 | 093400 | 574011030 | 6790 | 6830 | 6860 | 6790 | 7055 |
| 631 | 20231107 | 093300 | 525891680 | 6860 | 6860 | 6870 | 6830 | 5059 |
| 632 | 20231107 | 093200 | 491226490 | 6850 | 6850 | 6870 | 6840 | 4023 |
| 633 | 20231107 | 093100 | 463628090 | 6840 | 6870 | 6870 | 6840 | 5635 |
| 634 | 20231107 | 093000 | 424972930 | 6850 | 6870 | 6880 | 6850 | 3413 |
| 635 | 20231107 | 092900 | 401531940 | 6850 | 6860 | 6870 | 6840 | 3443 |
| 636 | 20231107 | 092800 | 377906840 | 6840 | 6860 | 6870 | 6840 | 3549 |
| 637 | 20231107 | 092700 | 353538350 | 6840 | 6850 | 6850 | 6840 | 9962 |
| 638 | 20231107 | 092600 | 285374260 | 6840 | 6830 | 6850 | 6820 | 6670 |
| 639 | 20231107 | 092500 | 239858660 | 6820 | 6810 | 6820 | 6800 | 376 |
| 640 | 20231107 | 092400 | 237298300 | 6790 | 6810 | 6820 | 6790 | 385 |
| 641 | 20231107 | 092300 | 234677040 | 6820 | 6830 | 6830 | 6820 | 243 |
| 642 | 20231107 | 092200 | 233018130 | 6840 | 6840 | 6840 | 6840 | 216 |
| 643 | 20231107 | 092100 | 231540690 | 6840 | 6840 | 6840 | 6840 | 1 |
| 644 | 20231107 | 092000 | 231533850 | 6840 | 6840 | 6850 | 6840 | 338 |
| 645 | 20231107 | 091900 | 229221750 | 6860 | 6850 | 6860 | 6850 | 1701 |
| 646 | 20231107 | 091800 | 217560260 | 6850 | 6820 | 6850 | 6810 | 2025 |
| 647 | 20231107 | 091700 | 203722340 | 6820 | 6830 | 6840 | 6820 | 1703 |
| 648 | 20231107 | 091600 | 192101110 | 6820 | 6800 | 6820 | 6800 | 5232 |
| 649 | 20231107 | 091500 | 156474090 | 6760 | 6800 | 6800 | 6760 | 673 |
| 650 | 20231107 | 091400 | 151912780 | 6790 | 6770 | 6800 | 6770 | 3199 |
| 651 | 20231107 | 091300 | 130240540 | 6770 | 6780 | 6780 | 6770 | 1569 |
| 652 | 20231107 | 091200 | 119614720 | 6800 | 6800 | 6800 | 6800 | 0 |
| 653 | 20231107 | 091100 | 119614720 | 6800 | 6800 | 6800 | 6750 | 7 |
| 654 | 20231107 | 091000 | 119567170 | 6800 | 6800 | 6800 | 6750 | 517 |
| 655 | 20231107 | 090900 | 116076570 | 6810 | 6810 | 6810 | 6750 | 112 |
| 656 | 20231107 | 090800 | 115314210 | 6800 | 6810 | 6810 | 6800 | 248 |
| 657 | 20231107 | 090700 | 113627710 | 6810 | 6770 | 6810 | 6750 | 1726 |
| 658 | 20231107 | 090600 | 101929600 | 6750 | 6740 | 6750 | 6740 | 225 |
| 659 | 20231107 | 090500 | 100411350 | 6750 | 6770 | 6770 | 6750 | 295 |
| 660 | 20231107 | 090400 | 98419020 | 6820 | 6740 | 6820 | 6730 | 1506 |
| 661 | 20231107 | 090300 | 88209120 | 6750 | 6770 | 6770 | 6750 | 3623 |
| 662 | 20231107 | 090200 | 63734030 | 6760 | 6800 | 6800 | 6760 | 701 |
| 663 | 20231107 | 090100 | 58991950 | 6800 | 6820 | 6860 | 6750 | 4496 |
| 664 | 20231107 | 090000 | 28457990 | 6820 | 6860 | 6860 | 6820 | 4155 |