36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 201200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 3 | 20231107 | 201100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 4 | 20231107 | 201000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 5 | 20231107 | 200900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 6 | 20231107 | 200800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 7 | 20231107 | 200700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 8 | 20231107 | 200600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 9 | 20231107 | 200500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 10 | 20231107 | 200400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 11 | 20231107 | 200300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 12 | 20231107 | 200200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 13 | 20231107 | 200100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 14 | 20231107 | 200000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 15 | 20231107 | 195900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 16 | 20231107 | 195800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 17 | 20231107 | 195700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 18 | 20231107 | 195600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 19 | 20231107 | 195500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 20 | 20231107 | 195400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 21 | 20231107 | 195300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 22 | 20231107 | 195200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 23 | 20231107 | 195100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 24 | 20231107 | 195000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 25 | 20231107 | 194900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 26 | 20231107 | 194800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 27 | 20231107 | 194700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 28 | 20231107 | 194600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 29 | 20231107 | 194500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 30 | 20231107 | 194400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 31 | 20231107 | 194300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 32 | 20231107 | 194200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 33 | 20231107 | 194100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 34 | 20231107 | 194000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 35 | 20231107 | 193900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 36 | 20231107 | 193800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 37 | 20231107 | 193700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 38 | 20231107 | 193600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 39 | 20231107 | 193500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 40 | 20231107 | 193400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 41 | 20231107 | 193300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 42 | 20231107 | 193200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 43 | 20231107 | 193100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 44 | 20231107 | 193000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 45 | 20231107 | 192900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 46 | 20231107 | 192800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 47 | 20231107 | 192700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 48 | 20231107 | 192600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 49 | 20231107 | 192500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 50 | 20231107 | 192400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 51 | 20231107 | 192300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 52 | 20231107 | 192200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 53 | 20231107 | 192100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 54 | 20231107 | 192000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 55 | 20231107 | 191900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 56 | 20231107 | 191800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 57 | 20231107 | 191700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 58 | 20231107 | 191600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 59 | 20231107 | 191500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 60 | 20231107 | 191400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 61 | 20231107 | 191300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 62 | 20231107 | 191200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 63 | 20231107 | 191100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 64 | 20231107 | 191000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 65 | 20231107 | 190900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 66 | 20231107 | 190800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 67 | 20231107 | 190700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 68 | 20231107 | 190600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 69 | 20231107 | 190500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 70 | 20231107 | 190400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 71 | 20231107 | 190300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 72 | 20231107 | 190200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 73 | 20231107 | 190100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 74 | 20231107 | 190000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 75 | 20231107 | 185900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 76 | 20231107 | 185800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 77 | 20231107 | 185700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 78 | 20231107 | 185600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 79 | 20231107 | 185500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 80 | 20231107 | 185400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 81 | 20231107 | 185300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 82 | 20231107 | 185200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 83 | 20231107 | 185100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 84 | 20231107 | 185000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 85 | 20231107 | 184900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 86 | 20231107 | 184800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 87 | 20231107 | 184700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 88 | 20231107 | 184600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 89 | 20231107 | 184500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 90 | 20231107 | 184400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 91 | 20231107 | 184300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 92 | 20231107 | 184200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 93 | 20231107 | 184100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 94 | 20231107 | 184000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 95 | 20231107 | 183900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 96 | 20231107 | 183800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 97 | 20231107 | 183700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 98 | 20231107 | 183600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 99 | 20231107 | 183500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 100 | 20231107 | 183400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 101 | 20231107 | 183300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 102 | 20231107 | 183200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 103 | 20231107 | 183100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 104 | 20231107 | 183000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 105 | 20231107 | 182900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 106 | 20231107 | 182800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 107 | 20231107 | 182700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 108 | 20231107 | 182600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 109 | 20231107 | 182500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 110 | 20231107 | 182400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 111 | 20231107 | 182300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 112 | 20231107 | 182200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 113 | 20231107 | 182100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 114 | 20231107 | 182000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 115 | 20231107 | 181900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 116 | 20231107 | 181800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 117 | 20231107 | 181700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 118 | 20231107 | 181600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 119 | 20231107 | 181500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 120 | 20231107 | 181400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 121 | 20231107 | 181300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 122 | 20231107 | 181200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 123 | 20231107 | 181100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 124 | 20231107 | 181000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 125 | 20231107 | 180900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 126 | 20231107 | 180800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 127 | 20231107 | 180700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 128 | 20231107 | 180600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 129 | 20231107 | 180500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 130 | 20231107 | 180400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 131 | 20231107 | 180300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 132 | 20231107 | 180200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 133 | 20231107 | 180100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 134 | 20231107 | 180000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 135 | 20231107 | 175900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 136 | 20231107 | 175800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 137 | 20231107 | 175700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 138 | 20231107 | 175600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 139 | 20231107 | 175500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 140 | 20231107 | 175400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 141 | 20231107 | 175300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 142 | 20231107 | 175200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 143 | 20231107 | 175100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 144 | 20231107 | 175000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 145 | 20231107 | 174900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 146 | 20231107 | 174800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 147 | 20231107 | 174700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 148 | 20231107 | 174600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 149 | 20231107 | 174500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 150 | 20231107 | 174400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 151 | 20231107 | 174300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 152 | 20231107 | 174200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 153 | 20231107 | 174100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 154 | 20231107 | 174000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 155 | 20231107 | 173900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 156 | 20231107 | 173800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 157 | 20231107 | 173700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 158 | 20231107 | 173600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 159 | 20231107 | 173500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 160 | 20231107 | 173400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 161 | 20231107 | 173300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 162 | 20231107 | 173200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 163 | 20231107 | 173100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 164 | 20231107 | 173000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 165 | 20231107 | 172900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 166 | 20231107 | 172800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 167 | 20231107 | 172700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 168 | 20231107 | 172600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 169 | 20231107 | 172500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 170 | 20231107 | 172400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 171 | 20231107 | 172300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 172 | 20231107 | 172200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 173 | 20231107 | 172100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 174 | 20231107 | 172000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 175 | 20231107 | 171900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 176 | 20231107 | 171800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 177 | 20231107 | 171700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 178 | 20231107 | 171600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 179 | 20231107 | 171500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 180 | 20231107 | 171400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 181 | 20231107 | 171300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 182 | 20231107 | 171200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 183 | 20231107 | 171100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 184 | 20231107 | 171000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 185 | 20231107 | 170900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 186 | 20231107 | 170800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 187 | 20231107 | 170700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 188 | 20231107 | 170600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 189 | 20231107 | 170500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 190 | 20231107 | 170400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 191 | 20231107 | 170300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 192 | 20231107 | 170200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 193 | 20231107 | 170100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 194 | 20231107 | 170000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 195 | 20231107 | 165900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 196 | 20231107 | 165800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 197 | 20231107 | 165700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 198 | 20231107 | 165600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 199 | 20231107 | 165500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 200 | 20231107 | 165400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 201 | 20231107 | 165300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 202 | 20231107 | 165200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 203 | 20231107 | 165100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 204 | 20231107 | 165000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 205 | 20231107 | 164900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 206 | 20231107 | 164800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 207 | 20231107 | 164700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 208 | 20231107 | 164600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 209 | 20231107 | 164500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 210 | 20231107 | 164400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 211 | 20231107 | 164300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 212 | 20231107 | 164200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 213 | 20231107 | 164100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 214 | 20231107 | 164000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 215 | 20231107 | 163900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 216 | 20231107 | 163800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 217 | 20231107 | 163700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 218 | 20231107 | 163600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 219 | 20231107 | 163500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 220 | 20231107 | 163400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 221 | 20231107 | 163300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 222 | 20231107 | 163200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 223 | 20231107 | 163100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 224 | 20231107 | 163000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 225 | 20231107 | 162900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 226 | 20231107 | 162800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 227 | 20231107 | 162700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 228 | 20231107 | 162600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 229 | 20231107 | 162500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 230 | 20231107 | 162400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 231 | 20231107 | 162300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 232 | 20231107 | 162200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 233 | 20231107 | 162100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 234 | 20231107 | 162000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 235 | 20231107 | 161900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 236 | 20231107 | 161800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 237 | 20231107 | 161700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 238 | 20231107 | 161600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 239 | 20231107 | 161500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 240 | 20231107 | 161400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 241 | 20231107 | 161300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 242 | 20231107 | 161200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 243 | 20231107 | 161100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 244 | 20231107 | 161000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 245 | 20231107 | 160900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 246 | 20231107 | 160800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 247 | 20231107 | 160700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 248 | 20231107 | 160600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 249 | 20231107 | 160500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 250 | 20231107 | 160400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 251 | 20231107 | 160300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 252 | 20231107 | 160200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 253 | 20231107 | 160100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 254 | 20231107 | 160000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 255 | 20231107 | 155900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 256 | 20231107 | 155800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 257 | 20231107 | 155700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 258 | 20231107 | 155600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 259 | 20231107 | 155500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 260 | 20231107 | 155400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 261 | 20231107 | 155300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 262 | 20231107 | 155200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 263 | 20231107 | 155100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 264 | 20231107 | 155000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 265 | 20231107 | 154900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 266 | 20231107 | 154800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 267 | 20231107 | 154700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 268 | 20231107 | 154600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 269 | 20231107 | 154500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 270 | 20231107 | 154400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 271 | 20231107 | 154300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 272 | 20231107 | 154200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 273 | 20231107 | 154100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 274 | 20231107 | 154000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 275 | 20231107 | 153900 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 276 | 20231107 | 153800 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 277 | 20231107 | 153700 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 278 | 20231107 | 153600 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 279 | 20231107 | 153500 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 280 | 20231107 | 153400 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 281 | 20231107 | 153300 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 282 | 20231107 | 153200 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 283 | 20231107 | 153100 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 284 | 20231107 | 153000 | 2296911700 | 14090 | 14090 | 14090 | 14090 | 1283 |
| 285 | 20231107 | 152900 | 2278834230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 286 | 20231107 | 152800 | 2278834230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 287 | 20231107 | 152700 | 2278834230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 288 | 20231107 | 152600 | 2278834230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 289 | 20231107 | 152500 | 2278834230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 290 | 20231107 | 152400 | 2278834230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 291 | 20231107 | 152300 | 2278834230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 292 | 20231107 | 152200 | 2278834230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 293 | 20231107 | 152100 | 2278834230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 294 | 20231107 | 152000 | 2278834230 | 14010 | 14010 | 14010 | 14010 | 0 |
| 295 | 20231107 | 151900 | 2278834230 | 14010 | 14080 | 14080 | 14010 | 344 |
| 296 | 20231107 | 151800 | 2274000960 | 14080 | 14080 | 14080 | 14070 | 74 |
| 297 | 20231107 | 151700 | 2272959100 | 14050 | 14030 | 14050 | 14000 | 1992 |
| 298 | 20231107 | 151600 | 2244990530 | 14030 | 14030 | 14030 | 14030 | 162 |
| 299 | 20231107 | 151500 | 2242717670 | 14030 | 14030 | 14030 | 14030 | 8 |
| 300 | 20231107 | 151400 | 2242605430 | 13960 | 13960 | 13960 | 13960 | 0 |
| 301 | 20231107 | 151300 | 2242605430 | 13960 | 14010 | 14010 | 13960 | 787 |
| 302 | 20231107 | 151200 | 2231594290 | 14000 | 14030 | 14030 | 14000 | 617 |
| 303 | 20231107 | 151100 | 2222947350 | 14030 | 14070 | 14070 | 14030 | 766 |
| 304 | 20231107 | 151000 | 2212180910 | 14070 | 14090 | 14090 | 14070 | 340 |
| 305 | 20231107 | 150900 | 2207392500 | 14090 | 14080 | 14090 | 14080 | 246 |
| 306 | 20231107 | 150800 | 2203928310 | 14080 | 14080 | 14080 | 14080 | 100 |
| 307 | 20231107 | 150700 | 2202520310 | 14070 | 14070 | 14070 | 14070 | 92 |
| 308 | 20231107 | 150600 | 2201225870 | 14070 | 14070 | 14070 | 14070 | 112 |
| 309 | 20231107 | 150500 | 2199650030 | 14070 | 14070 | 14070 | 14070 | 0 |
| 310 | 20231107 | 150400 | 2199650030 | 14070 | 14070 | 14070 | 14070 | 1 |
| 311 | 20231107 | 150300 | 2199635960 | 14080 | 14080 | 14080 | 14080 | 0 |
| 312 | 20231107 | 150200 | 2199635960 | 14080 | 14080 | 14080 | 14080 | 0 |
| 313 | 20231107 | 150100 | 2199635960 | 14080 | 14080 | 14080 | 14080 | 0 |
| 314 | 20231107 | 150000 | 2199635960 | 14080 | 14080 | 14080 | 14080 | 60 |
| 315 | 20231107 | 145900 | 2198791160 | 14080 | 14080 | 14080 | 14040 | 373 |
| 316 | 20231107 | 145800 | 2193549390 | 14090 | 14060 | 14090 | 14060 | 26 |
| 317 | 20231107 | 145700 | 2193183740 | 14060 | 14060 | 14060 | 14050 | 140 |
| 318 | 20231107 | 145600 | 2191215920 | 14060 | 14050 | 14060 | 14050 | 129 |
| 319 | 20231107 | 145500 | 2189402530 | 14050 | 14080 | 14080 | 14050 | 322 |
| 320 | 20231107 | 145400 | 2184873380 | 14080 | 14090 | 14090 | 14070 | 63 |
| 321 | 20231107 | 145300 | 2183986480 | 14090 | 14100 | 14110 | 14090 | 158 |
| 322 | 20231107 | 145200 | 2181760040 | 14100 | 14120 | 14120 | 14100 | 31 |
| 323 | 20231107 | 145100 | 2181322570 | 14120 | 14080 | 14120 | 14060 | 264 |
| 324 | 20231107 | 145000 | 2177603170 | 14110 | 14090 | 14110 | 14090 | 258 |
| 325 | 20231107 | 144900 | 2173962870 | 14110 | 14120 | 14120 | 14110 | 994 |
| 326 | 20231107 | 144800 | 2159927820 | 14120 | 14120 | 14120 | 14120 | 4 |
| 327 | 20231107 | 144700 | 2159871340 | 14120 | 14110 | 14120 | 14060 | 817 |
| 328 | 20231107 | 144600 | 2148344830 | 14110 | 14120 | 14120 | 14080 | 346 |
| 329 | 20231107 | 144500 | 2143468900 | 14120 | 14120 | 14120 | 14110 | 108 |
| 330 | 20231107 | 144400 | 2141944140 | 14120 | 14110 | 14120 | 14110 | 28 |
| 331 | 20231107 | 144300 | 2141549010 | 14120 | 14120 | 14120 | 14110 | 526 |
| 332 | 20231107 | 144200 | 2134125520 | 14110 | 14110 | 14110 | 14110 | 26 |
| 333 | 20231107 | 144100 | 2133758660 | 14110 | 14120 | 14130 | 14110 | 334 |
| 334 | 20231107 | 144000 | 2129042760 | 14100 | 14070 | 14100 | 14070 | 1424 |
| 335 | 20231107 | 143900 | 2108978590 | 14070 | 14070 | 14070 | 14070 | 603 |
| 336 | 20231107 | 143800 | 2100494380 | 14070 | 14070 | 14070 | 14030 | 263 |
| 337 | 20231107 | 143700 | 2096795610 | 14070 | 14050 | 14070 | 14030 | 369 |
| 338 | 20231107 | 143600 | 2091609800 | 14050 | 14050 | 14050 | 14020 | 73 |
| 339 | 20231107 | 143500 | 2090584390 | 14010 | 14030 | 14050 | 14010 | 37 |
| 340 | 20231107 | 143400 | 2090065160 | 14010 | 14020 | 14050 | 14010 | 241 |
| 341 | 20231107 | 143300 | 2086680720 | 14070 | 14020 | 14070 | 14000 | 53 |
| 342 | 20231107 | 143200 | 2085937680 | 14060 | 14060 | 14060 | 14010 | 136 |
| 343 | 20231107 | 143100 | 2084028770 | 14010 | 14060 | 14070 | 14010 | 138 |
| 344 | 20231107 | 143000 | 2082090110 | 14060 | 14050 | 14060 | 14000 | 157 |
| 345 | 20231107 | 142900 | 2079886930 | 14060 | 14060 | 14060 | 14060 | 27 |
| 346 | 20231107 | 142800 | 2079507310 | 14060 | 14040 | 14060 | 14040 | 100 |
| 347 | 20231107 | 142700 | 2078101870 | 14060 | 14060 | 14060 | 14030 | 105 |
| 348 | 20231107 | 142600 | 2076625840 | 14050 | 14050 | 14050 | 14050 | 68 |
| 349 | 20231107 | 142500 | 2075670440 | 14070 | 14000 | 14070 | 14000 | 85 |
| 350 | 20231107 | 142400 | 2074480020 | 14010 | 14010 | 14070 | 14000 | 3643 |
| 351 | 20231107 | 142300 | 2023437410 | 14020 | 14060 | 14070 | 14020 | 1716 |
| 352 | 20231107 | 142200 | 1999375180 | 14070 | 14080 | 14080 | 14070 | 184 |
| 353 | 20231107 | 142100 | 1996784530 | 14080 | 14070 | 14080 | 14070 | 1097 |
| 354 | 20231107 | 142000 | 1981349520 | 14060 | 14070 | 14070 | 14060 | 164 |
| 355 | 20231107 | 141900 | 1979042930 | 14070 | 14070 | 14070 | 14070 | 49 |
| 356 | 20231107 | 141800 | 1978353500 | 14060 | 14060 | 14060 | 14060 | 121 |
| 357 | 20231107 | 141700 | 1976652240 | 14060 | 14050 | 14060 | 14050 | 48 |
| 358 | 20231107 | 141600 | 1975977740 | 14050 | 14040 | 14060 | 14040 | 129 |
| 359 | 20231107 | 141500 | 1974165340 | 14060 | 14060 | 14060 | 14060 | 30 |
| 360 | 20231107 | 141400 | 1973743540 | 14060 | 14070 | 14070 | 14060 | 123 |
| 361 | 20231107 | 141300 | 1972013530 | 14070 | 14070 | 14070 | 14070 | 65 |
| 362 | 20231107 | 141200 | 1971098980 | 13980 | 14070 | 14070 | 13980 | 81 |
| 363 | 20231107 | 141100 | 1969960790 | 14070 | 14070 | 14070 | 13970 | 114 |
| 364 | 20231107 | 141000 | 1968361410 | 13960 | 14060 | 14080 | 13930 | 1058 |
| 365 | 20231107 | 140900 | 1953573950 | 14070 | 14110 | 14130 | 14070 | 481 |
| 366 | 20231107 | 140800 | 1946792650 | 14140 | 14150 | 14150 | 14100 | 198 |
| 367 | 20231107 | 140700 | 1943993770 | 14160 | 14120 | 14160 | 14080 | 1081 |
| 368 | 20231107 | 140600 | 1928691450 | 14160 | 14180 | 14180 | 14130 | 284 |
| 369 | 20231107 | 140500 | 1924671000 | 14170 | 14170 | 14170 | 14170 | 537 |
| 370 | 20231107 | 140400 | 1917061710 | 14130 | 14150 | 14180 | 14130 | 322 |
| 371 | 20231107 | 140300 | 1912502280 | 14180 | 14180 | 14180 | 14170 | 283 |
| 372 | 20231107 | 140200 | 1908490460 | 14180 | 14120 | 14180 | 14120 | 1073 |
| 373 | 20231107 | 140100 | 1893278580 | 14160 | 14120 | 14160 | 14120 | 267 |
| 374 | 20231107 | 140000 | 1889500600 | 14150 | 14160 | 14160 | 14120 | 497 |
| 375 | 20231107 | 135900 | 1882469170 | 14150 | 14110 | 14150 | 14110 | 446 |
| 376 | 20231107 | 135800 | 1876159670 | 14110 | 14090 | 14110 | 14090 | 1004 |
| 377 | 20231107 | 135700 | 1861996050 | 14100 | 14100 | 14100 | 14090 | 121 |
| 378 | 20231107 | 135600 | 1860290610 | 14100 | 14100 | 14100 | 14100 | 32 |
| 379 | 20231107 | 135500 | 1859839410 | 14100 | 14090 | 14100 | 14080 | 184 |
| 380 | 20231107 | 135400 | 1857246790 | 14090 | 14090 | 14090 | 14090 | 6 |
| 381 | 20231107 | 135300 | 1857162250 | 14090 | 14080 | 14090 | 14080 | 64 |
| 382 | 20231107 | 135200 | 1856260680 | 14080 | 14080 | 14080 | 14080 | 87 |
| 383 | 20231107 | 135100 | 1855035720 | 14080 | 14070 | 14080 | 14070 | 96 |
| 384 | 20231107 | 135000 | 1853684320 | 14080 | 14080 | 14080 | 14080 | 12 |
| 385 | 20231107 | 134900 | 1853515360 | 14080 | 14070 | 14080 | 14070 | 164 |
| 386 | 20231107 | 134800 | 1851206970 | 14070 | 14070 | 14070 | 14070 | 8 |
| 387 | 20231107 | 134700 | 1851094410 | 14100 | 14000 | 14100 | 13870 | 1787 |
| 388 | 20231107 | 134600 | 1826073440 | 14020 | 14000 | 14020 | 14000 | 2509 |
| 389 | 20231107 | 134500 | 1790945240 | 14000 | 14000 | 14000 | 14000 | 160 |
| 390 | 20231107 | 134400 | 1788705240 | 13990 | 13970 | 13990 | 13970 | 597 |
| 391 | 20231107 | 134300 | 1780359120 | 13950 | 13950 | 13950 | 13950 | 26 |
| 392 | 20231107 | 134200 | 1779996420 | 13950 | 13930 | 13950 | 13930 | 75 |
| 393 | 20231107 | 134100 | 1778950490 | 13930 | 13930 | 13930 | 13920 | 131 |
| 394 | 20231107 | 134000 | 1777126170 | 13910 | 13910 | 13930 | 13910 | 379 |
| 395 | 20231107 | 133900 | 1771853970 | 13910 | 13880 | 13910 | 13880 | 330 |
| 396 | 20231107 | 133800 | 1767271130 | 13870 | 13860 | 13870 | 13780 | 306 |
| 397 | 20231107 | 133700 | 1763035270 | 13850 | 13800 | 13850 | 13800 | 2765 |
| 398 | 20231107 | 133600 | 1724815010 | 13800 | 13780 | 13800 | 13780 | 2464 |
| 399 | 20231107 | 133500 | 1690833830 | 13780 | 13770 | 13780 | 13770 | 139 |
| 400 | 20231107 | 133400 | 1688918520 | 13770 | 13770 | 13770 | 13770 | 44 |
| 401 | 20231107 | 133300 | 1688312640 | 13780 | 13780 | 13780 | 13780 | 183 |
| 402 | 20231107 | 133200 | 1685790900 | 13760 | 13780 | 13780 | 13760 | 74 |
| 403 | 20231107 | 133100 | 1684772350 | 13780 | 13790 | 13790 | 13780 | 109 |
| 404 | 20231107 | 133000 | 1683269650 | 13790 | 13790 | 13790 | 13780 | 161 |
| 405 | 20231107 | 132900 | 1681049690 | 13790 | 13800 | 13800 | 13770 | 165 |
| 406 | 20231107 | 132800 | 1678774290 | 13800 | 13810 | 13810 | 13800 | 47 |
| 407 | 20231107 | 132700 | 1678125620 | 13800 | 13810 | 13810 | 13800 | 137 |
| 408 | 20231107 | 132600 | 1676234710 | 13810 | 13810 | 13820 | 13800 | 222 |
| 409 | 20231107 | 132500 | 1673169010 | 13810 | 13820 | 13820 | 13810 | 69 |
| 410 | 20231107 | 132400 | 1672216080 | 13820 | 13820 | 13820 | 13820 | 90 |
| 411 | 20231107 | 132300 | 1670972280 | 13810 | 13820 | 13820 | 13810 | 104 |
| 412 | 20231107 | 132200 | 1669535010 | 13810 | 13810 | 13810 | 13810 | 20 |
| 413 | 20231107 | 132100 | 1669258810 | 13810 | 13810 | 13810 | 13810 | 59 |
| 414 | 20231107 | 132000 | 1668444020 | 13810 | 13810 | 13810 | 13810 | 141 |
| 415 | 20231107 | 131900 | 1666496810 | 13800 | 13810 | 13810 | 13800 | 119 |
| 416 | 20231107 | 131800 | 1664854080 | 13820 | 13810 | 13820 | 13810 | 82 |
| 417 | 20231107 | 131700 | 1663721340 | 13820 | 13830 | 13830 | 13820 | 116 |
| 418 | 20231107 | 131600 | 1662117590 | 13820 | 13820 | 13820 | 13820 | 90 |
| 419 | 20231107 | 131500 | 1660873790 | 13820 | 13810 | 13820 | 13810 | 520 |
| 420 | 20231107 | 131400 | 1653691580 | 13810 | 13810 | 13810 | 13810 | 72 |
| 421 | 20231107 | 131300 | 1652697260 | 13810 | 13800 | 13810 | 13800 | 38 |
| 422 | 20231107 | 131200 | 1652172770 | 13800 | 13820 | 13820 | 13800 | 166 |
| 423 | 20231107 | 131100 | 1649880500 | 13800 | 13810 | 13830 | 13800 | 43 |
| 424 | 20231107 | 131000 | 1649286580 | 13830 | 13820 | 13830 | 13800 | 154 |
| 425 | 20231107 | 130900 | 1647157500 | 13820 | 13820 | 13820 | 13820 | 25 |
| 426 | 20231107 | 130800 | 1646812000 | 13830 | 13820 | 13830 | 13820 | 118 |
| 427 | 20231107 | 130700 | 1645181140 | 13820 | 13820 | 13820 | 13820 | 71 |
| 428 | 20231107 | 130600 | 1644199920 | 13800 | 13820 | 13820 | 13800 | 77 |
| 429 | 20231107 | 130500 | 1643135980 | 13810 | 13790 | 13820 | 13790 | 232 |
| 430 | 20231107 | 130400 | 1639934170 | 13790 | 13800 | 13800 | 13790 | 229 |
| 431 | 20231107 | 130300 | 1636774350 | 13800 | 13800 | 13800 | 13800 | 29 |
| 432 | 20231107 | 130200 | 1636374150 | 13800 | 13800 | 13800 | 13800 | 77 |
| 433 | 20231107 | 130100 | 1635311550 | 13800 | 13810 | 13810 | 13790 | 253 |
| 434 | 20231107 | 130000 | 1631818520 | 13810 | 13790 | 13810 | 13790 | 66 |
| 435 | 20231107 | 125900 | 1630908240 | 13790 | 13780 | 13790 | 13780 | 37 |
| 436 | 20231107 | 125800 | 1630398310 | 13790 | 13810 | 13810 | 13790 | 117 |
| 437 | 20231107 | 125700 | 1628783600 | 13810 | 13810 | 13810 | 13810 | 99 |
| 438 | 20231107 | 125600 | 1627416410 | 13810 | 13800 | 13810 | 13800 | 94 |
| 439 | 20231107 | 125500 | 1626118850 | 13810 | 13810 | 13810 | 13810 | 27 |
| 440 | 20231107 | 125400 | 1625745980 | 13800 | 13800 | 13800 | 13800 | 74 |
| 441 | 20231107 | 125300 | 1624724780 | 13800 | 13800 | 13800 | 13800 | 87 |
| 442 | 20231107 | 125200 | 1623524180 | 13810 | 13820 | 13820 | 13810 | 13 |
| 443 | 20231107 | 125100 | 1623344610 | 13820 | 13810 | 13820 | 13790 | 511 |
| 444 | 20231107 | 125000 | 1616284100 | 13810 | 13820 | 13820 | 13790 | 35 |
| 445 | 20231107 | 124900 | 1615801130 | 13820 | 13820 | 13820 | 13790 | 215 |
| 446 | 20231107 | 124800 | 1612831960 | 13840 | 13770 | 13840 | 13770 | 490 |
| 447 | 20231107 | 124700 | 1606082570 | 13770 | 13770 | 13770 | 13770 | 67 |
| 448 | 20231107 | 124600 | 1605159980 | 13770 | 13720 | 13770 | 13720 | 55 |
| 449 | 20231107 | 124500 | 1604405180 | 13720 | 13720 | 13720 | 13720 | 103 |
| 450 | 20231107 | 124400 | 1602992020 | 13720 | 13700 | 13720 | 13700 | 69 |
| 451 | 20231107 | 124300 | 1602045520 | 13690 | 13690 | 13690 | 13690 | 0 |
| 452 | 20231107 | 124200 | 1602045520 | 13690 | 13690 | 13690 | 13690 | 0 |
| 453 | 20231107 | 124100 | 1602045520 | 13690 | 13710 | 13710 | 13690 | 84 |
| 454 | 20231107 | 124000 | 1600894380 | 13720 | 13720 | 13720 | 13720 | 19 |
| 455 | 20231107 | 123900 | 1600633700 | 13720 | 13720 | 13720 | 13720 | 0 |
| 456 | 20231107 | 123800 | 1600633700 | 13720 | 13730 | 13730 | 13700 | 564 |
| 457 | 20231107 | 123700 | 1592896520 | 13740 | 13770 | 13780 | 13740 | 119 |
| 458 | 20231107 | 123600 | 1591260190 | 13760 | 13780 | 13780 | 13760 | 225 |
| 459 | 20231107 | 123500 | 1588161090 | 13780 | 13710 | 13780 | 13710 | 782 |
| 460 | 20231107 | 123400 | 1577432120 | 13710 | 13700 | 13710 | 13700 | 996 |
| 461 | 20231107 | 123300 | 1563782030 | 13700 | 13700 | 13700 | 13700 | 0 |
| 462 | 20231107 | 123200 | 1563782030 | 13700 | 13690 | 13700 | 13690 | 73 |
| 463 | 20231107 | 123100 | 1562782580 | 13700 | 13700 | 13700 | 13700 | 0 |
| 464 | 20231107 | 123000 | 1562782580 | 13700 | 13700 | 13700 | 13700 | 0 |
| 465 | 20231107 | 122900 | 1562782580 | 13700 | 13700 | 13700 | 13700 | 2 |
| 466 | 20231107 | 122800 | 1562755180 | 13650 | 13680 | 13680 | 13650 | 198 |
| 467 | 20231107 | 122700 | 1560050650 | 13680 | 13670 | 13680 | 13650 | 296 |
| 468 | 20231107 | 122600 | 1556008020 | 13670 | 13700 | 13700 | 13670 | 551 |
| 469 | 20231107 | 122500 | 1548466070 | 13700 | 13700 | 13700 | 13700 | 66 |
| 470 | 20231107 | 122400 | 1547561870 | 13710 | 13710 | 13710 | 13680 | 16 |
| 471 | 20231107 | 122300 | 1547342930 | 13720 | 13720 | 13720 | 13720 | 0 |
| 472 | 20231107 | 122200 | 1547342930 | 13720 | 13720 | 13720 | 13720 | 60 |
| 473 | 20231107 | 122100 | 1546519730 | 13650 | 13650 | 13650 | 13650 | 0 |
| 474 | 20231107 | 122000 | 1546519730 | 13650 | 13650 | 13650 | 13650 | 12 |
| 475 | 20231107 | 121900 | 1546355930 | 13660 | 13650 | 13670 | 13650 | 721 |
| 476 | 20231107 | 121800 | 1536500960 | 13600 | 13600 | 13600 | 13600 | 5 |
| 477 | 20231107 | 121700 | 1536432960 | 13600 | 13600 | 13600 | 13600 | 8 |
| 478 | 20231107 | 121600 | 1536324160 | 13670 | 13590 | 13670 | 13590 | 238 |
| 479 | 20231107 | 121500 | 1533089660 | 13590 | 13590 | 13590 | 13590 | 8 |
| 480 | 20231107 | 121400 | 1532980940 | 13590 | 13620 | 13620 | 13570 | 820 |
| 481 | 20231107 | 121300 | 1521837760 | 13630 | 13670 | 13670 | 13620 | 263 |
| 482 | 20231107 | 121200 | 1518253520 | 13670 | 13640 | 13670 | 13640 | 67 |
| 483 | 20231107 | 121100 | 1517337840 | 13670 | 13670 | 13670 | 13630 | 21 |
| 484 | 20231107 | 121000 | 1517051530 | 13640 | 13720 | 13720 | 13640 | 408 |
| 485 | 20231107 | 120900 | 1511476120 | 13720 | 13720 | 13720 | 13720 | 60 |
| 486 | 20231107 | 120800 | 1510652920 | 13720 | 13720 | 13720 | 13720 | 8 |
| 487 | 20231107 | 120700 | 1510543160 | 13720 | 13720 | 13720 | 13720 | 0 |
| 488 | 20231107 | 120600 | 1510543160 | 13720 | 13720 | 13720 | 13720 | 60 |
| 489 | 20231107 | 120500 | 1509719960 | 13720 | 13720 | 13720 | 13720 | 199 |
| 490 | 20231107 | 120400 | 1506989680 | 13720 | 13720 | 13730 | 13720 | 311 |
| 491 | 20231107 | 120300 | 1502722660 | 13720 | 13710 | 13720 | 13660 | 1425 |
| 492 | 20231107 | 120200 | 1483189080 | 13720 | 13740 | 13740 | 13720 | 3456 |
| 493 | 20231107 | 120100 | 1435748400 | 13750 | 13750 | 13750 | 13750 | 189 |
| 494 | 20231107 | 120000 | 1433149650 | 13770 | 13780 | 13780 | 13770 | 271 |
| 495 | 20231107 | 115900 | 1429417070 | 13790 | 13810 | 13810 | 13790 | 175 |
| 496 | 20231107 | 115800 | 1427001100 | 13870 | 13870 | 13870 | 13870 | 0 |
| 497 | 20231107 | 115700 | 1427001100 | 13870 | 13870 | 13870 | 13870 | 20 |
| 498 | 20231107 | 115600 | 1426723700 | 13870 | 13850 | 13870 | 13850 | 69 |
| 499 | 20231107 | 115500 | 1425767850 | 13830 | 13860 | 13860 | 13830 | 169 |
| 500 | 20231107 | 115400 | 1423429420 | 13850 | 13850 | 13850 | 13850 | 0 |
| 501 | 20231107 | 115300 | 1423429420 | 13850 | 13870 | 13870 | 13850 | 71 |
| 502 | 20231107 | 115200 | 1422444830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 503 | 20231107 | 115100 | 1422444830 | 13870 | 13870 | 13870 | 13870 | 0 |
| 504 | 20231107 | 115000 | 1422444830 | 13870 | 13870 | 13870 | 13870 | 60 |
| 505 | 20231107 | 114900 | 1421612630 | 13830 | 13830 | 13830 | 13830 | 2 |
| 506 | 20231107 | 114800 | 1421584970 | 13830 | 13850 | 13850 | 13830 | 265 |
| 507 | 20231107 | 114700 | 1417918410 | 13860 | 13880 | 13880 | 13860 | 72 |
| 508 | 20231107 | 114600 | 1416919290 | 13850 | 13850 | 13850 | 13850 | 0 |
| 509 | 20231107 | 114500 | 1416919290 | 13850 | 13850 | 13850 | 13850 | 0 |
| 510 | 20231107 | 114400 | 1416919290 | 13850 | 13850 | 13850 | 13850 | 9 |
| 511 | 20231107 | 114300 | 1416794640 | 13890 | 13890 | 13890 | 13890 | 60 |
| 512 | 20231107 | 114200 | 1415961240 | 13850 | 13850 | 13850 | 13850 | 7 |
| 513 | 20231107 | 114100 | 1415864290 | 13900 | 13900 | 13900 | 13900 | 0 |
| 514 | 20231107 | 114000 | 1415864290 | 13900 | 13900 | 13900 | 13900 | 60 |
| 515 | 20231107 | 113900 | 1415030290 | 13900 | 13900 | 13900 | 13900 | 0 |
| 516 | 20231107 | 113800 | 1415030290 | 13900 | 13900 | 13900 | 13900 | 23 |
| 517 | 20231107 | 113700 | 1414710590 | 13900 | 13900 | 13900 | 13900 | 191 |
| 518 | 20231107 | 113600 | 1412055690 | 13900 | 13900 | 13900 | 13900 | 0 |
| 519 | 20231107 | 113500 | 1412055690 | 13900 | 13900 | 13900 | 13900 | 5 |
| 520 | 20231107 | 113400 | 1411986190 | 13910 | 13830 | 13910 | 13830 | 177 |
| 521 | 20231107 | 113300 | 1409533480 | 13860 | 13870 | 13870 | 13860 | 79 |
| 522 | 20231107 | 113200 | 1408437770 | 13860 | 13860 | 13860 | 13860 | 0 |
| 523 | 20231107 | 113100 | 1408437770 | 13860 | 13840 | 13860 | 13840 | 146 |
| 524 | 20231107 | 113000 | 1406415130 | 13910 | 13850 | 13910 | 13850 | 69 |
| 525 | 20231107 | 112900 | 1405455940 | 13840 | 13840 | 13840 | 13840 | 8 |
| 526 | 20231107 | 112800 | 1405345220 | 13840 | 13840 | 13840 | 13840 | 0 |
| 527 | 20231107 | 112700 | 1405345220 | 13840 | 13830 | 13840 | 13830 | 27 |
| 528 | 20231107 | 112600 | 1404971760 | 13780 | 13780 | 13780 | 13780 | 11 |
| 529 | 20231107 | 112500 | 1404820180 | 13770 | 13780 | 13780 | 13770 | 100 |
| 530 | 20231107 | 112400 | 1403442730 | 13830 | 13830 | 13830 | 13830 | 60 |
| 531 | 20231107 | 112300 | 1402612930 | 13790 | 13790 | 13790 | 13790 | 45 |
| 532 | 20231107 | 112200 | 1401992380 | 13850 | 13850 | 13850 | 13850 | 0 |
| 533 | 20231107 | 112100 | 1401992380 | 13850 | 13810 | 13850 | 13770 | 110 |
| 534 | 20231107 | 112000 | 1400471140 | 13870 | 13810 | 13870 | 13800 | 767 |
| 535 | 20231107 | 111900 | 1389885660 | 13800 | 13800 | 13800 | 13800 | 10 |
| 536 | 20231107 | 111800 | 1389747660 | 13800 | 13890 | 13920 | 13800 | 285 |
| 537 | 20231107 | 111700 | 1385806770 | 13800 | 13810 | 13810 | 13800 | 746 |
| 538 | 20231107 | 111600 | 1375509300 | 13810 | 13890 | 13890 | 13810 | 200 |
| 539 | 20231107 | 111500 | 1372733700 | 13890 | 13890 | 13890 | 13890 | 8 |
| 540 | 20231107 | 111400 | 1372622580 | 13890 | 13850 | 13890 | 13810 | 338 |
| 541 | 20231107 | 111300 | 1367945470 | 13860 | 13860 | 13860 | 13860 | 49 |
| 542 | 20231107 | 111200 | 1367266330 | 13860 | 13900 | 13900 | 13860 | 35 |
| 543 | 20231107 | 111100 | 1366780950 | 13900 | 13890 | 13900 | 13880 | 87 |
| 544 | 20231107 | 111000 | 1365571930 | 13900 | 13900 | 13900 | 13900 | 88 |
| 545 | 20231107 | 110900 | 1364348730 | 13910 | 13930 | 13930 | 13910 | 18 |
| 546 | 20231107 | 110800 | 1364098150 | 13940 | 13950 | 13950 | 13920 | 691 |
| 547 | 20231107 | 110700 | 1354472280 | 13950 | 13950 | 13950 | 13950 | 47 |
| 548 | 20231107 | 110600 | 1353816630 | 13970 | 14000 | 14000 | 13970 | 1232 |
| 549 | 20231107 | 110500 | 1336590730 | 14000 | 14040 | 14040 | 14000 | 737 |
| 550 | 20231107 | 110400 | 1326255700 | 14040 | 14040 | 14040 | 14040 | 32 |
| 551 | 20231107 | 110300 | 1325806420 | 14040 | 14040 | 14040 | 14040 | 7 |
| 552 | 20231107 | 110200 | 1325708140 | 14030 | 14030 | 14030 | 14030 | 24 |
| 553 | 20231107 | 110100 | 1325371420 | 14030 | 14040 | 14040 | 14030 | 42 |
| 554 | 20231107 | 110000 | 1324782040 | 14040 | 14020 | 14040 | 14020 | 110 |
| 555 | 20231107 | 105900 | 1323239660 | 14040 | 14030 | 14040 | 14030 | 90 |
| 556 | 20231107 | 105800 | 1321976180 | 14040 | 14040 | 14040 | 14040 | 66 |
| 557 | 20231107 | 105700 | 1321049540 | 14020 | 14020 | 14020 | 14020 | 23 |
| 558 | 20231107 | 105600 | 1320727080 | 14050 | 14050 | 14050 | 14050 | 0 |
| 559 | 20231107 | 105500 | 1320727080 | 14050 | 14050 | 14050 | 14050 | 66 |
| 560 | 20231107 | 105400 | 1319799780 | 14030 | 14030 | 14030 | 14030 | 20 |
| 561 | 20231107 | 105300 | 1319519180 | 14030 | 14060 | 14060 | 14030 | 40 |
| 562 | 20231107 | 105200 | 1318957740 | 14060 | 14060 | 14060 | 14060 | 61 |
| 563 | 20231107 | 105100 | 1318100080 | 14020 | 14050 | 14060 | 14020 | 62 |
| 564 | 20231107 | 105000 | 1317228980 | 14060 | 14060 | 14060 | 14060 | 21 |
| 565 | 20231107 | 104900 | 1316933720 | 14060 | 14090 | 14090 | 14060 | 795 |
| 566 | 20231107 | 104800 | 1305754110 | 14090 | 14080 | 14090 | 14080 | 47 |
| 567 | 20231107 | 104700 | 1305092240 | 14090 | 14080 | 14090 | 14080 | 34 |
| 568 | 20231107 | 104600 | 1304613410 | 14080 | 14080 | 14080 | 14080 | 41 |
| 569 | 20231107 | 104500 | 1304036130 | 14080 | 14050 | 14080 | 14050 | 1609 |
| 570 | 20231107 | 104400 | 1281410420 | 14040 | 14040 | 14050 | 14040 | 202 |
| 571 | 20231107 | 104300 | 1278573220 | 14040 | 14040 | 14040 | 14040 | 28 |
| 572 | 20231107 | 104200 | 1278180100 | 14030 | 13990 | 14030 | 13990 | 3324 |
| 573 | 20231107 | 104100 | 1231629090 | 13990 | 13990 | 13990 | 13990 | 48 |
| 574 | 20231107 | 104000 | 1230957570 | 13990 | 13990 | 13990 | 13990 | 15 |
| 575 | 20231107 | 103900 | 1230747720 | 13990 | 13990 | 13990 | 13990 | 60 |
| 576 | 20231107 | 103800 | 1229908320 | 13990 | 13970 | 13990 | 13920 | 233 |
| 577 | 20231107 | 103700 | 1226662760 | 13970 | 13970 | 13970 | 13970 | 3 |
| 578 | 20231107 | 103600 | 1226620850 | 13970 | 13990 | 13990 | 13970 | 113 |
| 579 | 20231107 | 103500 | 1225040900 | 13970 | 13970 | 13970 | 13970 | 1 |
| 580 | 20231107 | 103400 | 1225026930 | 13970 | 13970 | 13970 | 13970 | 0 |
| 581 | 20231107 | 103300 | 1225026930 | 13970 | 13970 | 13970 | 13970 | 83 |
| 582 | 20231107 | 103200 | 1223867420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 583 | 20231107 | 103100 | 1223867420 | 13920 | 13970 | 13970 | 13920 | 30 |
| 584 | 20231107 | 103000 | 1223449270 | 13920 | 13970 | 13970 | 13920 | 163 |
| 585 | 20231107 | 102900 | 1221174740 | 13970 | 13970 | 13970 | 13970 | 5 |
| 586 | 20231107 | 102800 | 1221104890 | 13980 | 13940 | 13980 | 13940 | 19 |
| 587 | 20231107 | 102700 | 1220839530 | 13980 | 13980 | 13980 | 13980 | 1 |
| 588 | 20231107 | 102600 | 1220825550 | 13940 | 13920 | 13980 | 13920 | 14 |
| 589 | 20231107 | 102500 | 1220629990 | 13980 | 13980 | 13980 | 13980 | 0 |
| 590 | 20231107 | 102400 | 1220629990 | 13980 | 13980 | 13980 | 13980 | 60 |
| 591 | 20231107 | 102300 | 1219791190 | 13980 | 13960 | 13980 | 13960 | 64 |
| 592 | 20231107 | 102200 | 1218897670 | 13960 | 13950 | 13960 | 13950 | 57 |
| 593 | 20231107 | 102100 | 1218102320 | 13960 | 13950 | 13960 | 13950 | 347 |
| 594 | 20231107 | 102000 | 1213258300 | 13950 | 13950 | 13950 | 13950 | 60 |
| 595 | 20231107 | 101900 | 1212421300 | 13960 | 13960 | 13960 | 13960 | 0 |
| 596 | 20231107 | 101800 | 1212421300 | 13960 | 13960 | 13960 | 13910 | 100 |
| 597 | 20231107 | 101700 | 1211027450 | 13970 | 13970 | 13970 | 13970 | 60 |
| 598 | 20231107 | 101600 | 1210189250 | 13970 | 13950 | 13970 | 13950 | 76 |
| 599 | 20231107 | 101500 | 1209129030 | 13950 | 13930 | 13950 | 13910 | 15 |
| 600 | 20231107 | 101400 | 1208920180 | 13930 | 13930 | 13930 | 13930 | 53 |
| 601 | 20231107 | 101300 | 1208181890 | 13890 | 13870 | 13890 | 13820 | 292 |
| 602 | 20231107 | 101200 | 1204128700 | 13890 | 13870 | 13890 | 13870 | 59 |
| 603 | 20231107 | 101100 | 1203310250 | 13870 | 13880 | 13890 | 13810 | 1021 |
| 604 | 20231107 | 101000 | 1189190330 | 13840 | 13820 | 13840 | 13820 | 9 |
| 605 | 20231107 | 100900 | 1189065790 | 13840 | 13840 | 13850 | 13840 | 110 |
| 606 | 20231107 | 100800 | 1187543380 | 13850 | 13930 | 13930 | 13850 | 123 |
| 607 | 20231107 | 100700 | 1185839090 | 13880 | 13890 | 13890 | 13880 | 62 |
| 608 | 20231107 | 100600 | 1184977920 | 13810 | 13930 | 13970 | 13810 | 1566 |
| 609 | 20231107 | 100500 | 1163238220 | 13990 | 13990 | 13990 | 13990 | 0 |
| 610 | 20231107 | 100400 | 1163238220 | 13990 | 13900 | 13990 | 13890 | 230 |
| 611 | 20231107 | 100300 | 1160042230 | 13900 | 13930 | 13930 | 13900 | 1154 |
| 612 | 20231107 | 100200 | 1143997540 | 13930 | 13930 | 13930 | 13930 | 247 |
| 613 | 20231107 | 100100 | 1140556830 | 14000 | 14000 | 14000 | 13970 | 131 |
| 614 | 20231107 | 100000 | 1138723460 | 13970 | 14030 | 14030 | 13930 | 529 |
| 615 | 20231107 | 095900 | 1131338210 | 14030 | 14040 | 14040 | 14030 | 160 |
| 616 | 20231107 | 095800 | 1129091910 | 14050 | 14020 | 14050 | 14020 | 1000 |
| 617 | 20231107 | 095700 | 1115048780 | 14050 | 14000 | 14060 | 14000 | 751 |
| 618 | 20231107 | 095600 | 1104531770 | 14010 | 14030 | 14060 | 14000 | 4250 |
| 619 | 20231107 | 095500 | 1045015470 | 14010 | 14030 | 14030 | 14010 | 383 |
| 620 | 20231107 | 095400 | 1039646200 | 14030 | 14100 | 14100 | 14030 | 1029 |
| 621 | 20231107 | 095300 | 1025178740 | 14100 | 14110 | 14110 | 14100 | 628 |
| 622 | 20231107 | 095200 | 1016320270 | 14160 | 14110 | 14160 | 14110 | 504 |
| 623 | 20231107 | 095100 | 1009208780 | 14160 | 14170 | 14170 | 14160 | 68 |
| 624 | 20231107 | 095000 | 1008245310 | 14180 | 14180 | 14180 | 14180 | 60 |
| 625 | 20231107 | 094900 | 1007394510 | 14180 | 14140 | 14180 | 14100 | 1568 |
| 626 | 20231107 | 094800 | 985244020 | 14130 | 14200 | 14200 | 14130 | 1245 |
| 627 | 20231107 | 094700 | 967623400 | 14200 | 14200 | 14200 | 14200 | 110 |
| 628 | 20231107 | 094600 | 966061400 | 14200 | 14190 | 14200 | 14180 | 757 |
| 629 | 20231107 | 094500 | 955314730 | 14220 | 14220 | 14220 | 14200 | 381 |
| 630 | 20231107 | 094400 | 949898910 | 14220 | 14220 | 14220 | 14220 | 65 |
| 631 | 20231107 | 094300 | 948974610 | 14190 | 14270 | 14270 | 14190 | 1015 |
| 632 | 20231107 | 094200 | 934547160 | 14270 | 14230 | 14300 | 14230 | 1238 |
| 633 | 20231107 | 094100 | 916916420 | 14210 | 14140 | 14210 | 14100 | 4350 |
| 634 | 20231107 | 094000 | 855496510 | 14140 | 14140 | 14150 | 14140 | 218 |
| 635 | 20231107 | 093900 | 852412130 | 14140 | 14140 | 14140 | 14140 | 0 |
| 636 | 20231107 | 093800 | 852412130 | 14140 | 14070 | 14140 | 14070 | 10168 |
| 637 | 20231107 | 093700 | 709331050 | 14070 | 14140 | 14140 | 14070 | 407 |
| 638 | 20231107 | 093600 | 703598420 | 14110 | 14160 | 14160 | 14110 | 900 |
| 639 | 20231107 | 093500 | 690882350 | 14160 | 14180 | 14180 | 14160 | 209 |
| 640 | 20231107 | 093400 | 687919070 | 14200 | 14110 | 14200 | 14090 | 8659 |
| 641 | 20231107 | 093300 | 565216430 | 14130 | 14120 | 14130 | 14100 | 3851 |
| 642 | 20231107 | 093200 | 510855470 | 14100 | 14050 | 14110 | 14050 | 3099 |
| 643 | 20231107 | 093100 | 467191880 | 14070 | 14060 | 14070 | 14060 | 105 |
| 644 | 20231107 | 093000 | 465715050 | 14050 | 14050 | 14050 | 14050 | 13 |
| 645 | 20231107 | 092900 | 465532400 | 14050 | 14010 | 14060 | 14010 | 1337 |
| 646 | 20231107 | 092800 | 446734970 | 14010 | 14010 | 14010 | 14010 | 34 |
| 647 | 20231107 | 092700 | 446258630 | 13970 | 14050 | 14050 | 13970 | 98 |
| 648 | 20231107 | 092600 | 444887060 | 14050 | 14040 | 14050 | 14000 | 226 |
| 649 | 20231107 | 092500 | 441712790 | 14050 | 14050 | 14060 | 14000 | 1249 |
| 650 | 20231107 | 092400 | 424174330 | 13960 | 14000 | 14060 | 13960 | 2052 |
| 651 | 20231107 | 092300 | 395514350 | 14000 | 14000 | 14080 | 13990 | 1201 |
| 652 | 20231107 | 092200 | 378621990 | 14000 | 14080 | 14080 | 14000 | 792 |
| 653 | 20231107 | 092100 | 367509620 | 14090 | 14100 | 14100 | 14090 | 69 |
| 654 | 20231107 | 092000 | 366537370 | 14100 | 14130 | 14130 | 14100 | 200 |
| 655 | 20231107 | 091900 | 363716640 | 14130 | 14130 | 14130 | 14130 | 60 |
| 656 | 20231107 | 091800 | 362868840 | 14130 | 14060 | 14130 | 14060 | 1050 |
| 657 | 20231107 | 091700 | 348084850 | 14040 | 14010 | 14050 | 14000 | 1936 |
| 658 | 20231107 | 091600 | 320932930 | 14040 | 14040 | 14040 | 14000 | 1387 |
| 659 | 20231107 | 091500 | 301501990 | 14040 | 14040 | 14040 | 14040 | 750 |
| 660 | 20231107 | 091400 | 290971990 | 14050 | 13950 | 14050 | 13950 | 2323 |
| 661 | 20231107 | 091300 | 258420860 | 13940 | 13950 | 13950 | 13940 | 450 |
| 662 | 20231107 | 091200 | 252147360 | 13930 | 13770 | 13930 | 13770 | 3432 |
| 663 | 20231107 | 091100 | 204700490 | 13770 | 13750 | 13770 | 13720 | 284 |
| 664 | 20231107 | 091000 | 200793730 | 13740 | 13720 | 13740 | 13720 | 721 |
| 665 | 20231107 | 090900 | 190889610 | 13750 | 13770 | 13770 | 13690 | 1361 |
| 666 | 20231107 | 090800 | 172239530 | 13780 | 13690 | 13780 | 13690 | 585 |
| 667 | 20231107 | 090700 | 164220040 | 13700 | 13690 | 13700 | 13690 | 21 |
| 668 | 20231107 | 090600 | 163932540 | 13690 | 13580 | 13700 | 13580 | 2036 |
| 669 | 20231107 | 090500 | 136262300 | 13580 | 13520 | 13580 | 13520 | 518 |
| 670 | 20231107 | 090400 | 129258880 | 13500 | 13570 | 13570 | 13500 | 1225 |
| 671 | 20231107 | 090300 | 112711540 | 13570 | 13550 | 13570 | 13520 | 1833 |
| 672 | 20231107 | 090200 | 87864330 | 13550 | 13540 | 13550 | 13500 | 1999 |
| 673 | 20231107 | 090100 | 60812680 | 13550 | 13620 | 13800 | 13550 | 595 |
| 674 | 20231107 | 090000 | 52723790 | 13620 | 13560 | 13630 | 13520 | 3891 |