32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 200100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 3 | 20231106 | 200000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20231106 | 195900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20231106 | 195800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20231106 | 195700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20231106 | 195600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20231106 | 195500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20231106 | 195400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20231106 | 195300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20231106 | 195200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20231106 | 195100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20231106 | 195000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20231106 | 194900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20231106 | 194800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20231106 | 194700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20231106 | 194600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20231106 | 194500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20231106 | 194400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20231106 | 194300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20231106 | 194200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20231106 | 194100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20231106 | 194000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20231106 | 193900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20231106 | 193800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20231106 | 193700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20231106 | 193600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20231106 | 193500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20231106 | 193400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20231106 | 193300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20231106 | 193200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20231106 | 193100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 33 | 20231106 | 193000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20231106 | 192900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20231106 | 192800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20231106 | 192700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20231106 | 192600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20231106 | 192500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20231106 | 192400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20231106 | 192300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20231106 | 192200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20231106 | 192100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20231106 | 192000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20231106 | 191900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20231106 | 191800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20231106 | 191700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20231106 | 191600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20231106 | 191500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20231106 | 191400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20231106 | 191300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20231106 | 191200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20231106 | 191100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20231106 | 191000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20231106 | 190900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20231106 | 190800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20231106 | 190700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20231106 | 190600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20231106 | 190500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20231106 | 190400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20231106 | 190300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20231106 | 190200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20231106 | 190100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 63 | 20231106 | 190000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20231106 | 185900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20231106 | 185800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20231106 | 185700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20231106 | 185600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20231106 | 185500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20231106 | 185400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20231106 | 185300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20231106 | 185200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20231106 | 185100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20231106 | 185000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20231106 | 184900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20231106 | 184800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20231106 | 184700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20231106 | 184600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20231106 | 184500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20231106 | 184400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20231106 | 184300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20231106 | 184200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20231106 | 184100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20231106 | 184000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20231106 | 183900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20231106 | 183800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20231106 | 183700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20231106 | 183600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20231106 | 183500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20231106 | 183400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20231106 | 183300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20231106 | 183200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20231106 | 183100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 93 | 20231106 | 183000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20231106 | 182900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20231106 | 182800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20231106 | 182700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20231106 | 182600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20231106 | 182500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20231106 | 182400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20231106 | 182300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20231106 | 182200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20231106 | 182100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20231106 | 182000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20231106 | 181900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20231106 | 181800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20231106 | 181700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20231106 | 181600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20231106 | 181500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20231106 | 181400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20231106 | 181300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20231106 | 181200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20231106 | 181100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20231106 | 181000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20231106 | 180900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20231106 | 180800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20231106 | 180700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20231106 | 180600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20231106 | 180500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20231106 | 180400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20231106 | 180300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20231106 | 180200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20231106 | 180100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 123 | 20231106 | 180000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20231106 | 175900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20231106 | 175800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20231106 | 175700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20231106 | 175600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20231106 | 175500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20231106 | 175400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20231106 | 175300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20231106 | 175200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20231106 | 175100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20231106 | 175000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20231106 | 174900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20231106 | 174800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20231106 | 174700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20231106 | 174600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20231106 | 174500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20231106 | 174400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20231106 | 174300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20231106 | 174200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20231106 | 174100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20231106 | 174000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20231106 | 173900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20231106 | 173800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20231106 | 173700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20231106 | 173600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20231106 | 173500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20231106 | 173400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20231106 | 173300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20231106 | 173200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20231106 | 173100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 153 | 20231106 | 173000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20231106 | 172900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20231106 | 172800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20231106 | 172700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20231106 | 172600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20231106 | 172500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20231106 | 172400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20231106 | 172300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20231106 | 172200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20231106 | 172100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20231106 | 172000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20231106 | 171900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20231106 | 171800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20231106 | 171700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20231106 | 171600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20231106 | 171500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20231106 | 171400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20231106 | 171300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20231106 | 171200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20231106 | 171100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20231106 | 171000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20231106 | 170900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20231106 | 170800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20231106 | 170700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20231106 | 170600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20231106 | 170500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20231106 | 170400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20231106 | 170300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20231106 | 170200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20231106 | 170100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 183 | 20231106 | 170000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20231106 | 165900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20231106 | 165800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20231106 | 165700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20231106 | 165600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20231106 | 165500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20231106 | 165400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20231106 | 165300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20231106 | 165200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20231106 | 165100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20231106 | 165000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20231106 | 164900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20231106 | 164800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20231106 | 164700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20231106 | 164600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20231106 | 164500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20231106 | 164400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20231106 | 164300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20231106 | 164200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20231106 | 164100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20231106 | 164000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20231106 | 163900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20231106 | 163800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20231106 | 163700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20231106 | 163600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20231106 | 163500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 209 | 20231106 | 163400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 210 | 20231106 | 163300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 211 | 20231106 | 163200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 212 | 20231106 | 163100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 213 | 20231106 | 163000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 214 | 20231106 | 162900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 215 | 20231106 | 162800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 216 | 20231106 | 162700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 217 | 20231106 | 162600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 218 | 20231106 | 162500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20231106 | 162400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20231106 | 162300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 221 | 20231106 | 162200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 222 | 20231106 | 162100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 223 | 20231106 | 162000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 224 | 20231106 | 161900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 225 | 20231106 | 161800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 226 | 20231106 | 161700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 227 | 20231106 | 161600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 228 | 20231106 | 161500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 229 | 20231106 | 161400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 230 | 20231106 | 161300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 231 | 20231106 | 161200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 232 | 20231106 | 161100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 233 | 20231106 | 161000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 234 | 20231106 | 160900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 235 | 20231106 | 160800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 236 | 20231106 | 160700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 237 | 20231106 | 160600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 238 | 20231106 | 160500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 239 | 20231106 | 160400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 240 | 20231106 | 160300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 241 | 20231106 | 160200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 242 | 20231106 | 160100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 243 | 20231106 | 160000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 244 | 20231106 | 155900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 245 | 20231106 | 155800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 246 | 20231106 | 155700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 247 | 20231106 | 155600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 248 | 20231106 | 155500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 249 | 20231106 | 155400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 250 | 20231106 | 155300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 251 | 20231106 | 155200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 252 | 20231106 | 155100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 253 | 20231106 | 155000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 254 | 20231106 | 154900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 255 | 20231106 | 154800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 256 | 20231106 | 154700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 257 | 20231106 | 154600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 258 | 20231106 | 154500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 259 | 20231106 | 154400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 260 | 20231106 | 154300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 261 | 20231106 | 154200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 262 | 20231106 | 154100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 263 | 20231106 | 154000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 264 | 20231106 | 153900 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 265 | 20231106 | 153800 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 266 | 20231106 | 153700 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 267 | 20231106 | 153600 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 268 | 20231106 | 153500 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 269 | 20231106 | 153400 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 270 | 20231106 | 153300 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 271 | 20231106 | 153200 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 0 |
| 272 | 20231106 | 153100 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 273 | 20231106 | 153000 | 1816391120 | 8430 | 8430 | 8430 | 8430 | 5353 |
| 274 | 20231106 | 152900 | 1771265330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 275 | 20231106 | 152800 | 1771265330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 276 | 20231106 | 152700 | 1771265330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 277 | 20231106 | 152600 | 1771265330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 278 | 20231106 | 152500 | 1771265330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 279 | 20231106 | 152400 | 1771265330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 280 | 20231106 | 152300 | 1771265330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 281 | 20231106 | 152200 | 1771265330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 282 | 20231106 | 152100 | 1771265330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 283 | 20231106 | 152000 | 1771265330 | 8410 | 8410 | 8410 | 8410 | 0 |
| 284 | 20231106 | 151900 | 1771265330 | 8410 | 8420 | 8420 | 8410 | 462 |
| 285 | 20231106 | 151800 | 1767379810 | 8420 | 8420 | 8420 | 8420 | 86 |
| 286 | 20231106 | 151700 | 1766655690 | 8420 | 8420 | 8430 | 8420 | 332 |
| 287 | 20231106 | 151600 | 1763860210 | 8430 | 8420 | 8430 | 8420 | 199 |
| 288 | 20231106 | 151500 | 1762184600 | 8420 | 8410 | 8420 | 8410 | 850 |
| 289 | 20231106 | 151400 | 1755029850 | 8410 | 8400 | 8410 | 8400 | 28 |
| 290 | 20231106 | 151300 | 1754794390 | 8410 | 8420 | 8420 | 8410 | 92 |
| 291 | 20231106 | 151200 | 1754020470 | 8420 | 8410 | 8420 | 8410 | 434 |
| 292 | 20231106 | 151100 | 1750370520 | 8410 | 8410 | 8410 | 8410 | 0 |
| 293 | 20231106 | 151000 | 1750370520 | 8410 | 8410 | 8410 | 8410 | 46 |
| 294 | 20231106 | 150900 | 1749983660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 295 | 20231106 | 150800 | 1749983660 | 8400 | 8410 | 8420 | 8400 | 106 |
| 296 | 20231106 | 150700 | 1749092510 | 8410 | 8410 | 8410 | 8410 | 2 |
| 297 | 20231106 | 150600 | 1749075690 | 8410 | 8410 | 8410 | 8410 | 9 |
| 298 | 20231106 | 150500 | 1749000000 | 8400 | 8400 | 8400 | 8400 | 5 |
| 299 | 20231106 | 150400 | 1748958000 | 8410 | 8410 | 8410 | 8410 | 10 |
| 300 | 20231106 | 150300 | 1748873900 | 8410 | 8390 | 8410 | 8390 | 477 |
| 301 | 20231106 | 150200 | 1744862350 | 8390 | 8420 | 8420 | 8380 | 4011 |
| 302 | 20231106 | 150100 | 1711198620 | 8420 | 8410 | 8420 | 8410 | 1347 |
| 303 | 20231106 | 150000 | 1699856980 | 8410 | 8420 | 8420 | 8410 | 152 |
| 304 | 20231106 | 145900 | 1698578140 | 8420 | 8420 | 8420 | 8420 | 346 |
| 305 | 20231106 | 145800 | 1695664820 | 8420 | 8420 | 8420 | 8410 | 1469 |
| 306 | 20231106 | 145700 | 1683296660 | 8420 | 8410 | 8420 | 8410 | 2396 |
| 307 | 20231106 | 145600 | 1663146200 | 8400 | 8400 | 8400 | 8400 | 281 |
| 308 | 20231106 | 145500 | 1660785800 | 8400 | 8400 | 8400 | 8390 | 4693 |
| 309 | 20231106 | 145400 | 1621364700 | 8390 | 8390 | 8390 | 8390 | 0 |
| 310 | 20231106 | 145300 | 1621364700 | 8390 | 8390 | 8390 | 8390 | 1 |
| 311 | 20231106 | 145200 | 1621356310 | 8390 | 8400 | 8400 | 8390 | 16 |
| 312 | 20231106 | 145100 | 1621221920 | 8400 | 8400 | 8400 | 8400 | 10 |
| 313 | 20231106 | 145000 | 1621137920 | 8380 | 8380 | 8380 | 8380 | 0 |
| 314 | 20231106 | 144900 | 1621137920 | 8380 | 8390 | 8390 | 8380 | 1728 |
| 315 | 20231106 | 144800 | 1606642740 | 8390 | 8400 | 8400 | 8390 | 2137 |
| 316 | 20231106 | 144700 | 1588700530 | 8400 | 8380 | 8400 | 8380 | 2839 |
| 317 | 20231106 | 144600 | 1564876920 | 8380 | 8380 | 8380 | 8380 | 0 |
| 318 | 20231106 | 144500 | 1564876920 | 8380 | 8380 | 8380 | 8380 | 330 |
| 319 | 20231106 | 144400 | 1562111520 | 8380 | 8380 | 8380 | 8380 | 20 |
| 320 | 20231106 | 144300 | 1561943920 | 8380 | 8400 | 8400 | 8380 | 404 |
| 321 | 20231106 | 144200 | 1558550400 | 8380 | 8380 | 8380 | 8380 | 0 |
| 322 | 20231106 | 144100 | 1558550400 | 8380 | 8380 | 8380 | 8380 | 0 |
| 323 | 20231106 | 144000 | 1558550400 | 8380 | 8380 | 8380 | 8380 | 60 |
| 324 | 20231106 | 143900 | 1558047600 | 8380 | 8380 | 8380 | 8380 | 0 |
| 325 | 20231106 | 143800 | 1558047600 | 8380 | 8390 | 8390 | 8380 | 139 |
| 326 | 20231106 | 143700 | 1556882770 | 8390 | 8400 | 8400 | 8390 | 935 |
| 327 | 20231106 | 143600 | 1549032770 | 8400 | 8400 | 8400 | 8400 | 0 |
| 328 | 20231106 | 143500 | 1549032770 | 8400 | 8390 | 8400 | 8390 | 578 |
| 329 | 20231106 | 143400 | 1544183070 | 8390 | 8390 | 8390 | 8390 | 0 |
| 330 | 20231106 | 143300 | 1544183070 | 8390 | 8390 | 8390 | 8390 | 489 |
| 331 | 20231106 | 143200 | 1540080360 | 8390 | 8390 | 8390 | 8390 | 8 |
| 332 | 20231106 | 143100 | 1540013240 | 8390 | 8390 | 8390 | 8390 | 1 |
| 333 | 20231106 | 143000 | 1540004850 | 8370 | 8370 | 8370 | 8370 | 110 |
| 334 | 20231106 | 142900 | 1539084150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 335 | 20231106 | 142800 | 1539084150 | 8370 | 8370 | 8370 | 8370 | 748 |
| 336 | 20231106 | 142700 | 1532823390 | 8370 | 8370 | 8370 | 8370 | 101 |
| 337 | 20231106 | 142600 | 1531978020 | 8380 | 8380 | 8380 | 8380 | 60 |
| 338 | 20231106 | 142500 | 1531475220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 339 | 20231106 | 142400 | 1531475220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 340 | 20231106 | 142300 | 1531475220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 341 | 20231106 | 142200 | 1531475220 | 8370 | 8390 | 8390 | 8370 | 1249 |
| 342 | 20231106 | 142100 | 1521013520 | 8390 | 8390 | 8390 | 8390 | 2 |
| 343 | 20231106 | 142000 | 1520996740 | 8390 | 8390 | 8390 | 8390 | 35 |
| 344 | 20231106 | 141900 | 1520703090 | 8390 | 8400 | 8400 | 8390 | 172 |
| 345 | 20231106 | 141800 | 1519259940 | 8400 | 8400 | 8400 | 8400 | 8 |
| 346 | 20231106 | 141700 | 1519192740 | 8400 | 8400 | 8400 | 8400 | 4 |
| 347 | 20231106 | 141600 | 1519159140 | 8390 | 8390 | 8390 | 8390 | 1 |
| 348 | 20231106 | 141500 | 1519150750 | 8390 | 8390 | 8390 | 8390 | 0 |
| 349 | 20231106 | 141400 | 1519150750 | 8390 | 8390 | 8390 | 8390 | 100 |
| 350 | 20231106 | 141300 | 1518311750 | 8390 | 8390 | 8390 | 8390 | 250 |
| 351 | 20231106 | 141200 | 1516214250 | 8380 | 8380 | 8380 | 8380 | 899 |
| 352 | 20231106 | 141100 | 1508680630 | 8380 | 8380 | 8380 | 8380 | 30 |
| 353 | 20231106 | 141000 | 1508429230 | 8380 | 8380 | 8380 | 8380 | 538 |
| 354 | 20231106 | 140900 | 1503920790 | 8380 | 8380 | 8380 | 8380 | 309 |
| 355 | 20231106 | 140800 | 1501331370 | 8380 | 8380 | 8380 | 8380 | 1 |
| 356 | 20231106 | 140700 | 1501322990 | 8360 | 8370 | 8370 | 8360 | 1252 |
| 357 | 20231106 | 140600 | 1490848180 | 8380 | 8380 | 8380 | 8370 | 298 |
| 358 | 20231106 | 140500 | 1488351690 | 8390 | 8390 | 8390 | 8390 | 652 |
| 359 | 20231106 | 140400 | 1482881410 | 8390 | 8390 | 8390 | 8390 | 0 |
| 360 | 20231106 | 140300 | 1482881410 | 8390 | 8390 | 8390 | 8390 | 131 |
| 361 | 20231106 | 140200 | 1481782320 | 8390 | 8390 | 8390 | 8390 | 114 |
| 362 | 20231106 | 140100 | 1480825860 | 8390 | 8390 | 8390 | 8390 | 0 |
| 363 | 20231106 | 140000 | 1480825860 | 8390 | 8390 | 8390 | 8390 | 106 |
| 364 | 20231106 | 135900 | 1479936520 | 8400 | 8400 | 8400 | 8400 | 0 |
| 365 | 20231106 | 135800 | 1479936520 | 8400 | 8400 | 8400 | 8400 | 0 |
| 366 | 20231106 | 135700 | 1479936520 | 8400 | 8400 | 8400 | 8400 | 192 |
| 367 | 20231106 | 135600 | 1478323720 | 8400 | 8400 | 8400 | 8400 | 72 |
| 368 | 20231106 | 135500 | 1477718920 | 8410 | 8400 | 8410 | 8400 | 34 |
| 369 | 20231106 | 135400 | 1477433110 | 8410 | 8400 | 8410 | 8400 | 562 |
| 370 | 20231106 | 135300 | 1472706700 | 8410 | 8410 | 8410 | 8410 | 5 |
| 371 | 20231106 | 135200 | 1472664650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 372 | 20231106 | 135100 | 1472664650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 373 | 20231106 | 135000 | 1472664650 | 8410 | 8410 | 8410 | 8410 | 10 |
| 374 | 20231106 | 134900 | 1472580550 | 8410 | 8400 | 8410 | 8390 | 215 |
| 375 | 20231106 | 134800 | 1470772970 | 8410 | 8410 | 8410 | 8410 | 0 |
| 376 | 20231106 | 134700 | 1470772970 | 8410 | 8390 | 8410 | 8390 | 1590 |
| 377 | 20231106 | 134600 | 1457413840 | 8390 | 8400 | 8400 | 8390 | 539 |
| 378 | 20231106 | 134500 | 1452886290 | 8400 | 8400 | 8400 | 8400 | 1105 |
| 379 | 20231106 | 134400 | 1443604290 | 8400 | 8400 | 8400 | 8400 | 105 |
| 380 | 20231106 | 134300 | 1442722290 | 8400 | 8400 | 8410 | 8400 | 1242 |
| 381 | 20231106 | 134200 | 1432278420 | 8400 | 8400 | 8400 | 8400 | 510 |
| 382 | 20231106 | 134100 | 1427994420 | 8400 | 8410 | 8410 | 8400 | 505 |
| 383 | 20231106 | 134000 | 1423748970 | 8400 | 8410 | 8410 | 8400 | 368 |
| 384 | 20231106 | 133900 | 1420654100 | 8410 | 8410 | 8410 | 8400 | 161 |
| 385 | 20231106 | 133800 | 1419300100 | 8410 | 8410 | 8410 | 8410 | 0 |
| 386 | 20231106 | 133700 | 1419300100 | 8410 | 8410 | 8410 | 8410 | 0 |
| 387 | 20231106 | 133600 | 1419300100 | 8410 | 8410 | 8410 | 8410 | 460 |
| 388 | 20231106 | 133500 | 1415431500 | 8410 | 8410 | 8410 | 8410 | 273 |
| 389 | 20231106 | 133400 | 1413135570 | 8420 | 8410 | 8420 | 8410 | 60 |
| 390 | 20231106 | 133300 | 1412630770 | 8420 | 8420 | 8420 | 8420 | 10 |
| 391 | 20231106 | 133200 | 1412546570 | 8420 | 8420 | 8420 | 8420 | 154 |
| 392 | 20231106 | 133100 | 1411249890 | 8400 | 8410 | 8410 | 8400 | 942 |
| 393 | 20231106 | 133000 | 1403328670 | 8410 | 8410 | 8410 | 8410 | 354 |
| 394 | 20231106 | 132900 | 1400351530 | 8410 | 8410 | 8410 | 8410 | 656 |
| 395 | 20231106 | 132800 | 1394834570 | 8410 | 8410 | 8410 | 8410 | 163 |
| 396 | 20231106 | 132700 | 1393463740 | 8410 | 8400 | 8410 | 8400 | 30 |
| 397 | 20231106 | 132600 | 1393211730 | 8400 | 8420 | 8420 | 8400 | 112 |
| 398 | 20231106 | 132500 | 1392269790 | 8410 | 8410 | 8410 | 8410 | 221 |
| 399 | 20231106 | 132400 | 1390411180 | 8410 | 8410 | 8410 | 8410 | 105 |
| 400 | 20231106 | 132300 | 1389528130 | 8410 | 8410 | 8410 | 8410 | 1 |
| 401 | 20231106 | 132200 | 1389519720 | 8410 | 8410 | 8410 | 8410 | 1 |
| 402 | 20231106 | 132100 | 1389511310 | 8400 | 8410 | 8410 | 8400 | 218 |
| 403 | 20231106 | 132000 | 1387678110 | 8410 | 8410 | 8410 | 8410 | 220 |
| 404 | 20231106 | 131900 | 1385827910 | 8410 | 8410 | 8410 | 8410 | 250 |
| 405 | 20231106 | 131800 | 1383725410 | 8410 | 8410 | 8410 | 8410 | 370 |
| 406 | 20231106 | 131700 | 1380613710 | 8410 | 8410 | 8410 | 8410 | 440 |
| 407 | 20231106 | 131600 | 1376913310 | 8410 | 8400 | 8410 | 8400 | 1662 |
| 408 | 20231106 | 131500 | 1362936590 | 8400 | 8400 | 8400 | 8400 | 0 |
| 409 | 20231106 | 131400 | 1362936590 | 8400 | 8390 | 8400 | 8390 | 1158 |
| 410 | 20231106 | 131300 | 1353209400 | 8390 | 8390 | 8390 | 8390 | 1 |
| 411 | 20231106 | 131200 | 1353201010 | 8380 | 8380 | 8380 | 8380 | 200 |
| 412 | 20231106 | 131100 | 1351525010 | 8390 | 8390 | 8390 | 8390 | 50 |
| 413 | 20231106 | 131000 | 1351105510 | 8390 | 8390 | 8390 | 8390 | 11 |
| 414 | 20231106 | 130900 | 1351013220 | 8400 | 8400 | 8400 | 8400 | 230 |
| 415 | 20231106 | 130800 | 1349081220 | 8400 | 8400 | 8400 | 8400 | 100 |
| 416 | 20231106 | 130700 | 1348241220 | 8400 | 8400 | 8400 | 8400 | 2164 |
| 417 | 20231106 | 130600 | 1330063620 | 8390 | 8390 | 8390 | 8390 | 3 |
| 418 | 20231106 | 130500 | 1330038450 | 8390 | 8380 | 8390 | 8380 | 474 |
| 419 | 20231106 | 130400 | 1326064000 | 8350 | 8370 | 8370 | 8350 | 1610 |
| 420 | 20231106 | 130300 | 1312612810 | 8360 | 8370 | 8370 | 8360 | 820 |
| 421 | 20231106 | 130200 | 1305754920 | 8370 | 8370 | 8380 | 8370 | 348 |
| 422 | 20231106 | 130100 | 1302841960 | 8370 | 8390 | 8390 | 8370 | 293 |
| 423 | 20231106 | 130000 | 1300388070 | 8390 | 8390 | 8390 | 8390 | 12 |
| 424 | 20231106 | 125900 | 1300287390 | 8380 | 8380 | 8380 | 8380 | 5 |
| 425 | 20231106 | 125800 | 1300245490 | 8380 | 8400 | 8400 | 8380 | 73 |
| 426 | 20231106 | 125700 | 1299633590 | 8400 | 8390 | 8400 | 8390 | 506 |
| 427 | 20231106 | 125600 | 1295383550 | 8400 | 8400 | 8400 | 8400 | 10 |
| 428 | 20231106 | 125500 | 1295299550 | 8400 | 8380 | 8400 | 8380 | 7 |
| 429 | 20231106 | 125400 | 1295240770 | 8380 | 8380 | 8380 | 8380 | 0 |
| 430 | 20231106 | 125300 | 1295240770 | 8380 | 8380 | 8380 | 8380 | 10 |
| 431 | 20231106 | 125200 | 1295156970 | 8400 | 8400 | 8400 | 8400 | 3 |
| 432 | 20231106 | 125100 | 1295131770 | 8400 | 8400 | 8400 | 8400 | 1000 |
| 433 | 20231106 | 125000 | 1286731770 | 8400 | 8400 | 8400 | 8400 | 1 |
| 434 | 20231106 | 124900 | 1286723370 | 8370 | 8370 | 8400 | 8370 | 1016 |
| 435 | 20231106 | 124800 | 1278189120 | 8400 | 8370 | 8400 | 8370 | 5117 |
| 436 | 20231106 | 124700 | 1235248130 | 8360 | 8370 | 8370 | 8360 | 188 |
| 437 | 20231106 | 124600 | 1233675190 | 8370 | 8370 | 8370 | 8370 | 46 |
| 438 | 20231106 | 124500 | 1233290170 | 8360 | 8370 | 8370 | 8360 | 366 |
| 439 | 20231106 | 124400 | 1230226980 | 8370 | 8370 | 8370 | 8370 | 109 |
| 440 | 20231106 | 124300 | 1229314650 | 8370 | 8370 | 8370 | 8370 | 1 |
| 441 | 20231106 | 124200 | 1229306280 | 8360 | 8360 | 8360 | 8360 | 8 |
| 442 | 20231106 | 124100 | 1229239400 | 8380 | 8360 | 8380 | 8360 | 85 |
| 443 | 20231106 | 124000 | 1228528580 | 8360 | 8360 | 8360 | 8360 | 2 |
| 444 | 20231106 | 123900 | 1228511860 | 8370 | 8380 | 8380 | 8370 | 5 |
| 445 | 20231106 | 123800 | 1228469970 | 8360 | 8350 | 8360 | 8350 | 54 |
| 446 | 20231106 | 123700 | 1228019030 | 8350 | 8340 | 8350 | 8340 | 83 |
| 447 | 20231106 | 123600 | 1227326610 | 8340 | 8340 | 8340 | 8340 | 0 |
| 448 | 20231106 | 123500 | 1227326610 | 8340 | 8350 | 8350 | 8340 | 30 |
| 449 | 20231106 | 123400 | 1227076400 | 8350 | 8350 | 8350 | 8350 | 100 |
| 450 | 20231106 | 123300 | 1226241400 | 8350 | 8360 | 8360 | 8350 | 2 |
| 451 | 20231106 | 123200 | 1226224690 | 8360 | 8340 | 8360 | 8340 | 206 |
| 452 | 20231106 | 123100 | 1224502770 | 8340 | 8340 | 8340 | 8340 | 526 |
| 453 | 20231106 | 123000 | 1220115930 | 8360 | 8340 | 8360 | 8340 | 44 |
| 454 | 20231106 | 122900 | 1219748840 | 8340 | 8360 | 8360 | 8340 | 850 |
| 455 | 20231106 | 122800 | 1212652200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 456 | 20231106 | 122700 | 1212652200 | 8380 | 8380 | 8380 | 8380 | 25 |
| 457 | 20231106 | 122600 | 1212442700 | 8350 | 8350 | 8380 | 8350 | 188 |
| 458 | 20231106 | 122500 | 1210870360 | 8370 | 8370 | 8370 | 8370 | 26 |
| 459 | 20231106 | 122400 | 1210652740 | 8350 | 8350 | 8350 | 8350 | 128 |
| 460 | 20231106 | 122300 | 1209583940 | 8350 | 8350 | 8350 | 8350 | 661 |
| 461 | 20231106 | 122200 | 1204064590 | 8350 | 8350 | 8350 | 8350 | 42 |
| 462 | 20231106 | 122100 | 1203713890 | 8380 | 8380 | 8380 | 8380 | 1 |
| 463 | 20231106 | 122000 | 1203705510 | 8380 | 8380 | 8380 | 8380 | 0 |
| 464 | 20231106 | 121900 | 1203705510 | 8380 | 8380 | 8380 | 8380 | 2 |
| 465 | 20231106 | 121800 | 1203688750 | 8380 | 8380 | 8380 | 8350 | 16 |
| 466 | 20231106 | 121700 | 1203554820 | 8380 | 8380 | 8380 | 8350 | 36 |
| 467 | 20231106 | 121600 | 1203253290 | 8380 | 8340 | 8380 | 8340 | 158 |
| 468 | 20231106 | 121500 | 1201930290 | 8350 | 8370 | 8370 | 8350 | 886 |
| 469 | 20231106 | 121400 | 1194532090 | 8350 | 8350 | 8350 | 8350 | 90 |
| 470 | 20231106 | 121300 | 1193780590 | 8350 | 8350 | 8350 | 8350 | 270 |
| 471 | 20231106 | 121200 | 1191526090 | 8350 | 8350 | 8350 | 8350 | 0 |
| 472 | 20231106 | 121100 | 1191526090 | 8350 | 8360 | 8360 | 8350 | 6 |
| 473 | 20231106 | 121000 | 1191475940 | 8360 | 8360 | 8360 | 8360 | 17 |
| 474 | 20231106 | 120900 | 1191333820 | 8370 | 8360 | 8370 | 8350 | 574 |
| 475 | 20231106 | 120800 | 1186540890 | 8360 | 8360 | 8360 | 8360 | 50 |
| 476 | 20231106 | 120700 | 1186122890 | 8360 | 8370 | 8370 | 8360 | 30 |
| 477 | 20231106 | 120600 | 1185872040 | 8390 | 8380 | 8390 | 8380 | 107 |
| 478 | 20231106 | 120500 | 1184975310 | 8370 | 8370 | 8370 | 8370 | 10 |
| 479 | 20231106 | 120400 | 1184891610 | 8390 | 8390 | 8390 | 8390 | 2 |
| 480 | 20231106 | 120300 | 1184874830 | 8360 | 8360 | 8360 | 8360 | 10 |
| 481 | 20231106 | 120200 | 1184791230 | 8360 | 8360 | 8360 | 8360 | 208 |
| 482 | 20231106 | 120100 | 1183052350 | 8390 | 8390 | 8390 | 8390 | 1036 |
| 483 | 20231106 | 120000 | 1174360310 | 8380 | 8380 | 8380 | 8380 | 0 |
| 484 | 20231106 | 115900 | 1174360310 | 8380 | 8390 | 8390 | 8380 | 282 |
| 485 | 20231106 | 115800 | 1171994550 | 8390 | 8380 | 8390 | 8380 | 1164 |
| 486 | 20231106 | 115700 | 1162240210 | 8350 | 8360 | 8360 | 8350 | 212 |
| 487 | 20231106 | 115600 | 1160467920 | 8360 | 8360 | 8360 | 8360 | 62 |
| 488 | 20231106 | 115500 | 1159949600 | 8360 | 8360 | 8360 | 8360 | 1 |
| 489 | 20231106 | 115400 | 1159941240 | 8360 | 8380 | 8380 | 8360 | 36 |
| 490 | 20231106 | 115300 | 1159640240 | 8380 | 8380 | 8380 | 8370 | 21 |
| 491 | 20231106 | 115200 | 1159464330 | 8380 | 8380 | 8380 | 8380 | 5 |
| 492 | 20231106 | 115100 | 1159422430 | 8380 | 8380 | 8380 | 8380 | 373 |
| 493 | 20231106 | 115000 | 1156296690 | 8380 | 8380 | 8380 | 8380 | 475 |
| 494 | 20231106 | 114900 | 1152316190 | 8360 | 8360 | 8360 | 8360 | 0 |
| 495 | 20231106 | 114800 | 1152316190 | 8360 | 8380 | 8380 | 8360 | 14 |
| 496 | 20231106 | 114700 | 1152198890 | 8380 | 8380 | 8380 | 8380 | 500 |
| 497 | 20231106 | 114600 | 1148008890 | 8380 | 8380 | 8380 | 8360 | 268 |
| 498 | 20231106 | 114500 | 1145764340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 499 | 20231106 | 114400 | 1145764340 | 8380 | 8380 | 8380 | 8380 | 16 |
| 500 | 20231106 | 114300 | 1145630260 | 8380 | 8380 | 8380 | 8380 | 25 |
| 501 | 20231106 | 114200 | 1145420760 | 8370 | 8390 | 8390 | 8370 | 101 |
| 502 | 20231106 | 114100 | 1144573390 | 8390 | 8390 | 8390 | 8390 | 0 |
| 503 | 20231106 | 114000 | 1144573390 | 8390 | 8390 | 8390 | 8390 | 0 |
| 504 | 20231106 | 113900 | 1144573390 | 8390 | 8390 | 8390 | 8390 | 1 |
| 505 | 20231106 | 113800 | 1144565000 | 8370 | 8370 | 8370 | 8370 | 10 |
| 506 | 20231106 | 113700 | 1144481300 | 8370 | 8370 | 8370 | 8370 | 0 |
| 507 | 20231106 | 113600 | 1144481300 | 8370 | 8370 | 8370 | 8370 | 1000 |
| 508 | 20231106 | 113500 | 1136111300 | 8390 | 8380 | 8390 | 8380 | 35 |
| 509 | 20231106 | 113400 | 1135817900 | 8360 | 8360 | 8360 | 8360 | 394 |
| 510 | 20231106 | 113300 | 1132524060 | 8360 | 8380 | 8380 | 8360 | 1352 |
| 511 | 20231106 | 113200 | 1121200100 | 8360 | 8370 | 8370 | 8360 | 1170 |
| 512 | 20231106 | 113100 | 1111417200 | 8360 | 8360 | 8360 | 8360 | 1608 |
| 513 | 20231106 | 113000 | 1097974320 | 8350 | 8350 | 8350 | 8350 | 0 |
| 514 | 20231106 | 112900 | 1097974320 | 8350 | 8350 | 8350 | 8350 | 0 |
| 515 | 20231106 | 112800 | 1097974320 | 8350 | 8350 | 8350 | 8350 | 54 |
| 516 | 20231106 | 112700 | 1097523420 | 8350 | 8350 | 8350 | 8350 | 893 |
| 517 | 20231106 | 112600 | 1090066870 | 8340 | 8340 | 8340 | 8340 | 524 |
| 518 | 20231106 | 112500 | 1085696710 | 8340 | 8340 | 8340 | 8340 | 365 |
| 519 | 20231106 | 112400 | 1082652610 | 8350 | 8350 | 8350 | 8350 | 16 |
| 520 | 20231106 | 112300 | 1082519010 | 8350 | 8350 | 8350 | 8350 | 0 |
| 521 | 20231106 | 112200 | 1082519010 | 8350 | 8350 | 8350 | 8350 | 246 |
| 522 | 20231106 | 112100 | 1080464910 | 8350 | 8340 | 8350 | 8340 | 372 |
| 523 | 20231106 | 112000 | 1077361600 | 8340 | 8350 | 8350 | 8340 | 1028 |
| 524 | 20231106 | 111900 | 1068777810 | 8350 | 8350 | 8350 | 8350 | 551 |
| 525 | 20231106 | 111800 | 1064176960 | 8350 | 8350 | 8350 | 8350 | 2 |
| 526 | 20231106 | 111700 | 1064160260 | 8380 | 8380 | 8380 | 8380 | 0 |
| 527 | 20231106 | 111600 | 1064160260 | 8380 | 8380 | 8380 | 8380 | 10 |
| 528 | 20231106 | 111500 | 1064076460 | 8350 | 8350 | 8350 | 8350 | 162 |
| 529 | 20231106 | 111400 | 1062723760 | 8350 | 8350 | 8350 | 8350 | 80 |
| 530 | 20231106 | 111300 | 1062055760 | 8350 | 8350 | 8350 | 8350 | 174 |
| 531 | 20231106 | 111200 | 1060602860 | 8380 | 8370 | 8380 | 8370 | 301 |
| 532 | 20231106 | 111100 | 1058081470 | 8370 | 8360 | 8370 | 8360 | 102 |
| 533 | 20231106 | 111000 | 1057227750 | 8350 | 8350 | 8350 | 8350 | 1 |
| 534 | 20231106 | 110900 | 1057219400 | 8350 | 8370 | 8370 | 8350 | 462 |
| 535 | 20231106 | 110800 | 1053361680 | 8350 | 8350 | 8350 | 8350 | 0 |
| 536 | 20231106 | 110700 | 1053361680 | 8350 | 8350 | 8350 | 8350 | 171 |
| 537 | 20231106 | 110600 | 1051933830 | 8360 | 8360 | 8360 | 8360 | 25 |
| 538 | 20231106 | 110500 | 1051724830 | 8360 | 8370 | 8370 | 8360 | 821 |
| 539 | 20231106 | 110400 | 1044861190 | 8370 | 8370 | 8370 | 8370 | 503 |
| 540 | 20231106 | 110300 | 1040651080 | 8370 | 8370 | 8370 | 8370 | 0 |
| 541 | 20231106 | 110200 | 1040651080 | 8370 | 8400 | 8400 | 8370 | 672 |
| 542 | 20231106 | 110100 | 1035012320 | 8390 | 8370 | 8390 | 8370 | 652 |
| 543 | 20231106 | 110000 | 1029542060 | 8370 | 8370 | 8370 | 8370 | 375 |
| 544 | 20231106 | 105900 | 1026403310 | 8370 | 8400 | 8400 | 8370 | 551 |
| 545 | 20231106 | 105800 | 1021779670 | 8400 | 8400 | 8400 | 8400 | 0 |
| 546 | 20231106 | 105700 | 1021779670 | 8400 | 8400 | 8400 | 8400 | 12 |
| 547 | 20231106 | 105600 | 1021678870 | 8360 | 8400 | 8400 | 8360 | 314 |
| 548 | 20231106 | 105500 | 1019052920 | 8400 | 8370 | 8400 | 8370 | 282 |
| 549 | 20231106 | 105400 | 1016690740 | 8390 | 8390 | 8390 | 8390 | 220 |
| 550 | 20231106 | 105300 | 1014844940 | 8370 | 8370 | 8370 | 8370 | 10 |
| 551 | 20231106 | 105200 | 1014761240 | 8370 | 8370 | 8370 | 8370 | 1782 |
| 552 | 20231106 | 105100 | 999845900 | 8370 | 8390 | 8390 | 8370 | 1118 |
| 553 | 20231106 | 105000 | 990482730 | 8400 | 8410 | 8410 | 8400 | 1243 |
| 554 | 20231106 | 104900 | 980029320 | 8410 | 8410 | 8420 | 8410 | 22 |
| 555 | 20231106 | 104800 | 979844260 | 8410 | 8410 | 8410 | 8410 | 705 |
| 556 | 20231106 | 104700 | 973915210 | 8400 | 8410 | 8410 | 8400 | 1128 |
| 557 | 20231106 | 104600 | 964428740 | 8400 | 8400 | 8400 | 8400 | 1116 |
| 558 | 20231106 | 104500 | 955054340 | 8400 | 8380 | 8400 | 8380 | 5015 |
| 559 | 20231106 | 104400 | 912958940 | 8380 | 8380 | 8380 | 8380 | 1 |
| 560 | 20231106 | 104300 | 912950560 | 8380 | 8380 | 8380 | 8380 | 1261 |
| 561 | 20231106 | 104200 | 902383380 | 8380 | 8370 | 8380 | 8370 | 72 |
| 562 | 20231106 | 104100 | 901780140 | 8380 | 8380 | 8380 | 8380 | 10 |
| 563 | 20231106 | 104000 | 901696340 | 8380 | 8380 | 8380 | 8380 | 0 |
| 564 | 20231106 | 103900 | 901696340 | 8380 | 8380 | 8380 | 8380 | 1 |
| 565 | 20231106 | 103800 | 901687960 | 8350 | 8380 | 8380 | 8350 | 511 |
| 566 | 20231106 | 103700 | 897408780 | 8380 | 8370 | 8380 | 8370 | 626 |
| 567 | 20231106 | 103600 | 892167900 | 8370 | 8380 | 8380 | 8370 | 521 |
| 568 | 20231106 | 103500 | 887806920 | 8380 | 8380 | 8380 | 8370 | 799 |
| 569 | 20231106 | 103400 | 881112200 | 8370 | 8370 | 8370 | 8370 | 0 |
| 570 | 20231106 | 103300 | 881112200 | 8370 | 8350 | 8370 | 8350 | 253 |
| 571 | 20231106 | 103200 | 878994670 | 8370 | 8350 | 8370 | 8350 | 56 |
| 572 | 20231106 | 103100 | 878526540 | 8350 | 8350 | 8350 | 8350 | 15 |
| 573 | 20231106 | 103000 | 878401290 | 8350 | 8310 | 8350 | 8310 | 968 |
| 574 | 20231106 | 102900 | 870319890 | 8310 | 8320 | 8350 | 8310 | 191 |
| 575 | 20231106 | 102800 | 868731180 | 8330 | 8330 | 8330 | 8330 | 49 |
| 576 | 20231106 | 102700 | 868323010 | 8330 | 8310 | 8330 | 8310 | 14 |
| 577 | 20231106 | 102600 | 868206450 | 8350 | 8320 | 8350 | 8290 | 3906 |
| 578 | 20231106 | 102500 | 835783000 | 8310 | 8350 | 8350 | 8310 | 2812 |
| 579 | 20231106 | 102400 | 812352420 | 8360 | 8360 | 8360 | 8360 | 100 |
| 580 | 20231106 | 102300 | 811516420 | 8350 | 8350 | 8350 | 8350 | 100 |
| 581 | 20231106 | 102200 | 810681420 | 8360 | 8390 | 8390 | 8360 | 749 |
| 582 | 20231106 | 102100 | 804416210 | 8390 | 8390 | 8390 | 8390 | 274 |
| 583 | 20231106 | 102000 | 802117350 | 8390 | 8390 | 8400 | 8390 | 227 |
| 584 | 20231106 | 101900 | 800211820 | 8400 | 8390 | 8400 | 8390 | 1183 |
| 585 | 20231106 | 101800 | 790275360 | 8360 | 8360 | 8390 | 8360 | 380 |
| 586 | 20231106 | 101700 | 787089620 | 8360 | 8360 | 8360 | 8360 | 3033 |
| 587 | 20231106 | 101600 | 761733740 | 8360 | 8360 | 8390 | 8360 | 244 |
| 588 | 20231106 | 101500 | 759687900 | 8360 | 8360 | 8360 | 8360 | 25 |
| 589 | 20231106 | 101400 | 759478900 | 8380 | 8380 | 8380 | 8380 | 70 |
| 590 | 20231106 | 101300 | 758892300 | 8360 | 8360 | 8360 | 8360 | 50 |
| 591 | 20231106 | 101200 | 758474300 | 8330 | 8370 | 8370 | 8330 | 4000 |
| 592 | 20231106 | 101100 | 725126540 | 8360 | 8410 | 8410 | 8360 | 84 |
| 593 | 20231106 | 101000 | 724424100 | 8410 | 8400 | 8410 | 8400 | 970 |
| 594 | 20231106 | 100900 | 716267700 | 8400 | 8370 | 8400 | 8340 | 2171 |
| 595 | 20231106 | 100800 | 698137660 | 8340 | 8370 | 8370 | 8340 | 1552 |
| 596 | 20231106 | 100700 | 685173460 | 8350 | 8350 | 8350 | 8350 | 1922 |
| 597 | 20231106 | 100600 | 669124760 | 8350 | 8360 | 8360 | 8350 | 441 |
| 598 | 20231106 | 100500 | 665441200 | 8360 | 8360 | 8360 | 8360 | 5 |
| 599 | 20231106 | 100400 | 665399400 | 8350 | 8350 | 8370 | 8350 | 757 |
| 600 | 20231106 | 100300 | 659076030 | 8350 | 8360 | 8360 | 8350 | 425 |
| 601 | 20231106 | 100200 | 655525240 | 8370 | 8380 | 8380 | 8360 | 3975 |
| 602 | 20231106 | 100100 | 622242940 | 8380 | 8390 | 8390 | 8380 | 715 |
| 603 | 20231106 | 100000 | 616245990 | 8400 | 8400 | 8400 | 8390 | 151 |
| 604 | 20231106 | 095900 | 614977980 | 8390 | 8390 | 8390 | 8390 | 215 |
| 605 | 20231106 | 095800 | 613174130 | 8390 | 8400 | 8400 | 8390 | 186 |
| 606 | 20231106 | 095700 | 611612360 | 8400 | 8380 | 8400 | 8380 | 542 |
| 607 | 20231106 | 095600 | 607066470 | 8380 | 8400 | 8400 | 8380 | 102 |
| 608 | 20231106 | 095500 | 606211670 | 8390 | 8390 | 8390 | 8380 | 457 |
| 609 | 20231106 | 095400 | 602377610 | 8400 | 8410 | 8410 | 8400 | 641 |
| 610 | 20231106 | 095300 | 596990910 | 8410 | 8400 | 8410 | 8400 | 140 |
| 611 | 20231106 | 095200 | 595813760 | 8420 | 8420 | 8420 | 8390 | 56 |
| 612 | 20231106 | 095100 | 595342970 | 8400 | 8400 | 8420 | 8380 | 354 |
| 613 | 20231106 | 095000 | 592373180 | 8400 | 8400 | 8410 | 8400 | 1360 |
| 614 | 20231106 | 094900 | 580948180 | 8400 | 8400 | 8400 | 8400 | 200 |
| 615 | 20231106 | 094800 | 579268180 | 8400 | 8400 | 8420 | 8380 | 3365 |
| 616 | 20231106 | 094700 | 550976960 | 8390 | 8390 | 8390 | 8380 | 333 |
| 617 | 20231106 | 094600 | 548186230 | 8390 | 8400 | 8400 | 8380 | 523 |
| 618 | 20231106 | 094500 | 543798430 | 8400 | 8400 | 8400 | 8380 | 615 |
| 619 | 20231106 | 094400 | 538632710 | 8400 | 8400 | 8400 | 8380 | 2669 |
| 620 | 20231106 | 094300 | 516219110 | 8400 | 8380 | 8400 | 8380 | 812 |
| 621 | 20231106 | 094200 | 509410470 | 8400 | 8400 | 8400 | 8380 | 1706 |
| 622 | 20231106 | 094100 | 495080270 | 8400 | 8400 | 8400 | 8400 | 381 |
| 623 | 20231106 | 094000 | 491879870 | 8400 | 8390 | 8400 | 8370 | 2909 |
| 624 | 20231106 | 093900 | 467467760 | 8390 | 8390 | 8400 | 8390 | 549 |
| 625 | 20231106 | 093800 | 462856730 | 8390 | 8400 | 8410 | 8390 | 1449 |
| 626 | 20231106 | 093700 | 450685140 | 8390 | 8380 | 8390 | 8380 | 1270 |
| 627 | 20231106 | 093600 | 440031160 | 8380 | 8390 | 8390 | 8380 | 1559 |
| 628 | 20231106 | 093500 | 426958880 | 8390 | 8400 | 8400 | 8390 | 1546 |
| 629 | 20231106 | 093400 | 413984950 | 8400 | 8380 | 8400 | 8380 | 477 |
| 630 | 20231106 | 093300 | 409984090 | 8370 | 8370 | 8400 | 8370 | 521 |
| 631 | 20231106 | 093200 | 405620320 | 8400 | 8390 | 8410 | 8370 | 1673 |
| 632 | 20231106 | 093100 | 391576470 | 8370 | 8380 | 8380 | 8350 | 1427 |
| 633 | 20231106 | 093000 | 379626190 | 8380 | 8380 | 8400 | 8380 | 933 |
| 634 | 20231106 | 092900 | 371801160 | 8390 | 8390 | 8390 | 8380 | 3197 |
| 635 | 20231106 | 092800 | 344995890 | 8380 | 8380 | 8390 | 8380 | 39 |
| 636 | 20231106 | 092700 | 344669060 | 8380 | 8380 | 8390 | 8380 | 1028 |
| 637 | 20231106 | 092600 | 336048360 | 8380 | 8380 | 8380 | 8360 | 1044 |
| 638 | 20231106 | 092500 | 327301660 | 8380 | 8370 | 8380 | 8350 | 834 |
| 639 | 20231106 | 092400 | 320327470 | 8370 | 8380 | 8390 | 8350 | 1344 |
| 640 | 20231106 | 092300 | 309079100 | 8380 | 8390 | 8390 | 8370 | 738 |
| 641 | 20231106 | 092200 | 302892370 | 8390 | 8360 | 8400 | 8350 | 2171 |
| 642 | 20231106 | 092100 | 284697520 | 8370 | 8350 | 8390 | 8350 | 3636 |
| 643 | 20231106 | 092000 | 254245530 | 8310 | 8340 | 8340 | 8300 | 1412 |
| 644 | 20231106 | 091900 | 242514990 | 8340 | 8330 | 8340 | 8280 | 1115 |
| 645 | 20231106 | 091800 | 233215960 | 8340 | 8280 | 8340 | 8280 | 696 |
| 646 | 20231106 | 091700 | 227424770 | 8320 | 8320 | 8320 | 8280 | 14 |
| 647 | 20231106 | 091600 | 227308330 | 8260 | 8300 | 8320 | 8260 | 606 |
| 648 | 20231106 | 091500 | 222278440 | 8290 | 8290 | 8290 | 8290 | 1016 |
| 649 | 20231106 | 091400 | 213855800 | 8290 | 8250 | 8300 | 8250 | 384 |
| 650 | 20231106 | 091300 | 210671220 | 8270 | 8270 | 8280 | 8270 | 751 |
| 651 | 20231106 | 091200 | 204457450 | 8270 | 8240 | 8270 | 8240 | 191 |
| 652 | 20231106 | 091100 | 202882500 | 8240 | 8240 | 8270 | 8240 | 1184 |
| 653 | 20231106 | 091000 | 193124070 | 8230 | 8250 | 8280 | 8230 | 1399 |
| 654 | 20231106 | 090900 | 181591800 | 8250 | 8240 | 8280 | 8240 | 1756 |
| 655 | 20231106 | 090800 | 167091720 | 8240 | 8300 | 8300 | 8240 | 2029 |
| 656 | 20231106 | 090700 | 150307780 | 8330 | 8320 | 8330 | 8320 | 501 |
| 657 | 20231106 | 090600 | 146138850 | 8330 | 8320 | 8350 | 8320 | 2637 |
| 658 | 20231106 | 090500 | 124150220 | 8330 | 8290 | 8330 | 8280 | 1860 |
| 659 | 20231106 | 090400 | 108731510 | 8300 | 8320 | 8330 | 8290 | 1399 |
| 660 | 20231106 | 090300 | 97107370 | 8370 | 8310 | 8370 | 8310 | 2328 |
| 661 | 20231106 | 090200 | 77687770 | 8310 | 8270 | 8310 | 8260 | 1297 |
| 662 | 20231106 | 090100 | 66937230 | 8270 | 8330 | 8330 | 8260 | 3254 |
| 663 | 20231106 | 090000 | 39943210 | 8330 | 8300 | 8350 | 8300 | 4805 |