33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 201700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 3 | 20231107 | 201600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 4 | 20231107 | 201500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 5 | 20231107 | 201400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 6 | 20231107 | 201300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 7 | 20231107 | 201200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 8 | 20231107 | 201100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 9 | 20231107 | 201000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 10 | 20231107 | 200900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 11 | 20231107 | 200800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 12 | 20231107 | 200700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 13 | 20231107 | 200600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 14 | 20231107 | 200500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 15 | 20231107 | 200400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 16 | 20231107 | 200300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 17 | 20231107 | 200200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 18 | 20231107 | 200100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 19 | 20231107 | 200000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 20 | 20231107 | 195900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 21 | 20231107 | 195800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 22 | 20231107 | 195700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 23 | 20231107 | 195600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 24 | 20231107 | 195500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 25 | 20231107 | 195400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 26 | 20231107 | 195300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 27 | 20231107 | 195200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 28 | 20231107 | 195100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 29 | 20231107 | 195000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 30 | 20231107 | 194900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 31 | 20231107 | 194800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 32 | 20231107 | 194700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 33 | 20231107 | 194600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 34 | 20231107 | 194500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 35 | 20231107 | 194400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 36 | 20231107 | 194300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 37 | 20231107 | 194200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 38 | 20231107 | 194100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 39 | 20231107 | 194000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 40 | 20231107 | 193900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 41 | 20231107 | 193800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 42 | 20231107 | 193700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 43 | 20231107 | 193600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 44 | 20231107 | 193500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 45 | 20231107 | 193400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 46 | 20231107 | 193300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 47 | 20231107 | 193200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 48 | 20231107 | 193100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 49 | 20231107 | 193000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 50 | 20231107 | 192900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 51 | 20231107 | 192800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 52 | 20231107 | 192700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 53 | 20231107 | 192600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 54 | 20231107 | 192500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 55 | 20231107 | 192400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 56 | 20231107 | 192300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 57 | 20231107 | 192200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 58 | 20231107 | 192100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 59 | 20231107 | 192000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 60 | 20231107 | 191900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 61 | 20231107 | 191800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 62 | 20231107 | 191700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 63 | 20231107 | 191600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 64 | 20231107 | 191500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 65 | 20231107 | 191400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 66 | 20231107 | 191300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 67 | 20231107 | 191200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 68 | 20231107 | 191100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 69 | 20231107 | 191000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 70 | 20231107 | 190900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 71 | 20231107 | 190800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 72 | 20231107 | 190700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 73 | 20231107 | 190600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 74 | 20231107 | 190500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 75 | 20231107 | 190400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 76 | 20231107 | 190300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 77 | 20231107 | 190200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 78 | 20231107 | 190100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 79 | 20231107 | 190000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 80 | 20231107 | 185900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 81 | 20231107 | 185800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 82 | 20231107 | 185700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 83 | 20231107 | 185600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 84 | 20231107 | 185500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 85 | 20231107 | 185400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 86 | 20231107 | 185300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 87 | 20231107 | 185200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 88 | 20231107 | 185100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 89 | 20231107 | 185000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 90 | 20231107 | 184900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 91 | 20231107 | 184800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 92 | 20231107 | 184700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 93 | 20231107 | 184600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 94 | 20231107 | 184500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 95 | 20231107 | 184400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 96 | 20231107 | 184300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 97 | 20231107 | 184200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 98 | 20231107 | 184100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 99 | 20231107 | 184000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 100 | 20231107 | 183900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 101 | 20231107 | 183800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 102 | 20231107 | 183700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 103 | 20231107 | 183600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 104 | 20231107 | 183500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 105 | 20231107 | 183400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 106 | 20231107 | 183300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 107 | 20231107 | 183200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 108 | 20231107 | 183100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 109 | 20231107 | 183000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 110 | 20231107 | 182900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 111 | 20231107 | 182800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 112 | 20231107 | 182700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 113 | 20231107 | 182600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 114 | 20231107 | 182500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 115 | 20231107 | 182400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 116 | 20231107 | 182300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 117 | 20231107 | 182200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 118 | 20231107 | 182100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 119 | 20231107 | 182000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 120 | 20231107 | 181900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 121 | 20231107 | 181800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 122 | 20231107 | 181700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 123 | 20231107 | 181600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 124 | 20231107 | 181500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 125 | 20231107 | 181400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 126 | 20231107 | 181300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 127 | 20231107 | 181200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 128 | 20231107 | 181100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 129 | 20231107 | 181000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 130 | 20231107 | 180900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 131 | 20231107 | 180800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 132 | 20231107 | 180700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 133 | 20231107 | 180600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 134 | 20231107 | 180500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 135 | 20231107 | 180400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 136 | 20231107 | 180300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 137 | 20231107 | 180200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 138 | 20231107 | 180100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 139 | 20231107 | 180000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 140 | 20231107 | 175900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 141 | 20231107 | 175800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 142 | 20231107 | 175700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 143 | 20231107 | 175600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 144 | 20231107 | 175500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 145 | 20231107 | 175400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 146 | 20231107 | 175300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 147 | 20231107 | 175200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 148 | 20231107 | 175100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 149 | 20231107 | 175000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 150 | 20231107 | 174900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 151 | 20231107 | 174800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 152 | 20231107 | 174700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 153 | 20231107 | 174600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 154 | 20231107 | 174500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 155 | 20231107 | 174400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 156 | 20231107 | 174300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 157 | 20231107 | 174200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 158 | 20231107 | 174100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 159 | 20231107 | 174000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 160 | 20231107 | 173900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 161 | 20231107 | 173800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 162 | 20231107 | 173700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 163 | 20231107 | 173600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 164 | 20231107 | 173500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 165 | 20231107 | 173400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 166 | 20231107 | 173300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 167 | 20231107 | 173200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 168 | 20231107 | 173100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 169 | 20231107 | 173000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 170 | 20231107 | 172900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 171 | 20231107 | 172800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 172 | 20231107 | 172700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 173 | 20231107 | 172600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 174 | 20231107 | 172500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 175 | 20231107 | 172400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 176 | 20231107 | 172300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 177 | 20231107 | 172200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 178 | 20231107 | 172100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 179 | 20231107 | 172000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 180 | 20231107 | 171900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 181 | 20231107 | 171800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 182 | 20231107 | 171700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 183 | 20231107 | 171600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 184 | 20231107 | 171500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 185 | 20231107 | 171400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 186 | 20231107 | 171300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 187 | 20231107 | 171200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 188 | 20231107 | 171100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 189 | 20231107 | 171000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 190 | 20231107 | 170900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 191 | 20231107 | 170800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 192 | 20231107 | 170700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 193 | 20231107 | 170600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 194 | 20231107 | 170500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 195 | 20231107 | 170400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 196 | 20231107 | 170300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 197 | 20231107 | 170200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 198 | 20231107 | 170100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 199 | 20231107 | 170000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 200 | 20231107 | 165900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 201 | 20231107 | 165800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 202 | 20231107 | 165700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 203 | 20231107 | 165600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 204 | 20231107 | 165500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 205 | 20231107 | 165400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 206 | 20231107 | 165300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 207 | 20231107 | 165200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 208 | 20231107 | 165100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 209 | 20231107 | 165000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 210 | 20231107 | 164900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 211 | 20231107 | 164800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 212 | 20231107 | 164700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 213 | 20231107 | 164600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 214 | 20231107 | 164500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 215 | 20231107 | 164400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 216 | 20231107 | 164300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 217 | 20231107 | 164200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 218 | 20231107 | 164100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 219 | 20231107 | 164000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 220 | 20231107 | 163900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 221 | 20231107 | 163800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 222 | 20231107 | 163700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 223 | 20231107 | 163600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 224 | 20231107 | 163500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 225 | 20231107 | 163400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 226 | 20231107 | 163300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 227 | 20231107 | 163200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 228 | 20231107 | 163100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 229 | 20231107 | 163000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 230 | 20231107 | 162900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 231 | 20231107 | 162800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 232 | 20231107 | 162700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 233 | 20231107 | 162600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 234 | 20231107 | 162500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 235 | 20231107 | 162400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 236 | 20231107 | 162300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 237 | 20231107 | 162200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 238 | 20231107 | 162100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 239 | 20231107 | 162000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 240 | 20231107 | 161900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 241 | 20231107 | 161800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 242 | 20231107 | 161700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 243 | 20231107 | 161600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 244 | 20231107 | 161500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 245 | 20231107 | 161400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 246 | 20231107 | 161300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 247 | 20231107 | 161200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 248 | 20231107 | 161100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 249 | 20231107 | 161000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 250 | 20231107 | 160900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 251 | 20231107 | 160800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 252 | 20231107 | 160700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 253 | 20231107 | 160600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 254 | 20231107 | 160500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 255 | 20231107 | 160400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 256 | 20231107 | 160300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 257 | 20231107 | 160200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 258 | 20231107 | 160100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 259 | 20231107 | 160000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 260 | 20231107 | 155900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 261 | 20231107 | 155800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 262 | 20231107 | 155700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 263 | 20231107 | 155600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 264 | 20231107 | 155500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 265 | 20231107 | 155400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 266 | 20231107 | 155300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 267 | 20231107 | 155200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 268 | 20231107 | 155100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 269 | 20231107 | 155000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 270 | 20231107 | 154900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 271 | 20231107 | 154800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 272 | 20231107 | 154700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 273 | 20231107 | 154600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 274 | 20231107 | 154500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 275 | 20231107 | 154400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 276 | 20231107 | 154300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 277 | 20231107 | 154200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 278 | 20231107 | 154100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 279 | 20231107 | 154000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 280 | 20231107 | 153900 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 281 | 20231107 | 153800 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 282 | 20231107 | 153700 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 283 | 20231107 | 153600 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 284 | 20231107 | 153500 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 285 | 20231107 | 153400 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 286 | 20231107 | 153300 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 287 | 20231107 | 153200 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 288 | 20231107 | 153100 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 0 |
| 289 | 20231107 | 153000 | 2182964830 | 7610 | 7610 | 7610 | 7610 | 4263 |
| 290 | 20231107 | 152900 | 2150523400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 291 | 20231107 | 152800 | 2150523400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 292 | 20231107 | 152700 | 2150523400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 293 | 20231107 | 152600 | 2150523400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 294 | 20231107 | 152500 | 2150523400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 295 | 20231107 | 152400 | 2150523400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 296 | 20231107 | 152300 | 2150523400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 297 | 20231107 | 152200 | 2150523400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 298 | 20231107 | 152100 | 2150523400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 299 | 20231107 | 152000 | 2150523400 | 7630 | 7630 | 7630 | 7630 | 0 |
| 300 | 20231107 | 151900 | 2150523400 | 7630 | 7620 | 7630 | 7620 | 63 |
| 301 | 20231107 | 151800 | 2150043120 | 7620 | 7620 | 7630 | 7620 | 341 |
| 302 | 20231107 | 151700 | 2147443930 | 7630 | 7630 | 7630 | 7630 | 413 |
| 303 | 20231107 | 151600 | 2144292740 | 7630 | 7620 | 7640 | 7620 | 144 |
| 304 | 20231107 | 151500 | 2143194200 | 7620 | 7620 | 7620 | 7620 | 4711 |
| 305 | 20231107 | 151400 | 2107296380 | 7620 | 7650 | 7650 | 7620 | 1272 |
| 306 | 20231107 | 151300 | 2097592210 | 7650 | 7650 | 7650 | 7650 | 73 |
| 307 | 20231107 | 151200 | 2097033760 | 7640 | 7640 | 7640 | 7640 | 1636 |
| 308 | 20231107 | 151100 | 2084534720 | 7630 | 7640 | 7640 | 7630 | 1136 |
| 309 | 20231107 | 151000 | 2075866310 | 7640 | 7650 | 7650 | 7640 | 532 |
| 310 | 20231107 | 150900 | 2071801490 | 7640 | 7650 | 7650 | 7640 | 122 |
| 311 | 20231107 | 150800 | 2070868680 | 7640 | 7640 | 7640 | 7640 | 337 |
| 312 | 20231107 | 150700 | 2068294000 | 7640 | 7640 | 7650 | 7640 | 921 |
| 313 | 20231107 | 150600 | 2061256770 | 7640 | 7640 | 7650 | 7630 | 1154 |
| 314 | 20231107 | 150500 | 2052444200 | 7640 | 7640 | 7640 | 7640 | 791 |
| 315 | 20231107 | 150400 | 2046400960 | 7640 | 7630 | 7650 | 7630 | 892 |
| 316 | 20231107 | 150300 | 2039586800 | 7640 | 7650 | 7650 | 7630 | 919 |
| 317 | 20231107 | 150200 | 2032565610 | 7650 | 7650 | 7650 | 7650 | 499 |
| 318 | 20231107 | 150100 | 2028748260 | 7640 | 7640 | 7650 | 7630 | 242 |
| 319 | 20231107 | 150000 | 2026900010 | 7640 | 7640 | 7640 | 7640 | 1041 |
| 320 | 20231107 | 145900 | 2018946770 | 7630 | 7640 | 7640 | 7630 | 1096 |
| 321 | 20231107 | 145800 | 2010584240 | 7640 | 7630 | 7640 | 7630 | 288 |
| 322 | 20231107 | 145700 | 2008386680 | 7630 | 7630 | 7630 | 7630 | 220 |
| 323 | 20231107 | 145600 | 2006708080 | 7630 | 7630 | 7630 | 7630 | 285 |
| 324 | 20231107 | 145500 | 2004533530 | 7620 | 7630 | 7630 | 7610 | 2654 |
| 325 | 20231107 | 145400 | 1984310650 | 7630 | 7620 | 7630 | 7620 | 326 |
| 326 | 20231107 | 145300 | 1981823530 | 7630 | 7630 | 7630 | 7630 | 5 |
| 327 | 20231107 | 145200 | 1981785380 | 7630 | 7640 | 7640 | 7630 | 46 |
| 328 | 20231107 | 145100 | 1981434390 | 7620 | 7620 | 7620 | 7620 | 419 |
| 329 | 20231107 | 145000 | 1978241610 | 7620 | 7620 | 7620 | 7620 | 12 |
| 330 | 20231107 | 144900 | 1978150170 | 7620 | 7620 | 7620 | 7620 | 124 |
| 331 | 20231107 | 144800 | 1977205290 | 7620 | 7630 | 7630 | 7620 | 939 |
| 332 | 20231107 | 144700 | 1970040920 | 7640 | 7650 | 7650 | 7640 | 321 |
| 333 | 20231107 | 144600 | 1967586270 | 7650 | 7650 | 7650 | 7650 | 131 |
| 334 | 20231107 | 144500 | 1966584120 | 7630 | 7650 | 7650 | 7630 | 605 |
| 335 | 20231107 | 144400 | 1961963760 | 7650 | 7650 | 7650 | 7650 | 342 |
| 336 | 20231107 | 144300 | 1959347460 | 7650 | 7650 | 7650 | 7650 | 174 |
| 337 | 20231107 | 144200 | 1958016360 | 7650 | 7650 | 7650 | 7650 | 2130 |
| 338 | 20231107 | 144100 | 1941721860 | 7650 | 7650 | 7650 | 7650 | 0 |
| 339 | 20231107 | 144000 | 1941721860 | 7650 | 7650 | 7650 | 7650 | 7 |
| 340 | 20231107 | 143900 | 1941668310 | 7650 | 7670 | 7670 | 7650 | 39 |
| 341 | 20231107 | 143800 | 1941369840 | 7660 | 7650 | 7660 | 7650 | 1056 |
| 342 | 20231107 | 143700 | 1933287680 | 7640 | 7640 | 7640 | 7640 | 684 |
| 343 | 20231107 | 143600 | 1928061920 | 7640 | 7640 | 7640 | 7640 | 9 |
| 344 | 20231107 | 143500 | 1927993160 | 7660 | 7660 | 7660 | 7660 | 20 |
| 345 | 20231107 | 143400 | 1927839960 | 7640 | 7630 | 7640 | 7630 | 2400 |
| 346 | 20231107 | 143300 | 1909519870 | 7630 | 7630 | 7630 | 7620 | 266 |
| 347 | 20231107 | 143200 | 1907492290 | 7630 | 7630 | 7630 | 7620 | 158 |
| 348 | 20231107 | 143100 | 1906287960 | 7620 | 7590 | 7620 | 7590 | 3253 |
| 349 | 20231107 | 143000 | 1881564810 | 7560 | 7610 | 7610 | 7560 | 5761 |
| 350 | 20231107 | 142900 | 1837777560 | 7620 | 7620 | 7620 | 7610 | 1404 |
| 351 | 20231107 | 142800 | 1827088330 | 7620 | 7640 | 7640 | 7620 | 2627 |
| 352 | 20231107 | 142700 | 1807055090 | 7670 | 7630 | 7670 | 7630 | 135 |
| 353 | 20231107 | 142600 | 1806025000 | 7630 | 7640 | 7640 | 7620 | 5277 |
| 354 | 20231107 | 142500 | 1765780950 | 7640 | 7680 | 7680 | 7640 | 4387 |
| 355 | 20231107 | 142400 | 1732161670 | 7670 | 7700 | 7710 | 7670 | 2050 |
| 356 | 20231107 | 142300 | 1716417130 | 7700 | 7680 | 7700 | 7680 | 661 |
| 357 | 20231107 | 142200 | 1711332230 | 7680 | 7680 | 7680 | 7680 | 59 |
| 358 | 20231107 | 142100 | 1710879110 | 7700 | 7700 | 7700 | 7700 | 2 |
| 359 | 20231107 | 142000 | 1710863710 | 7680 | 7680 | 7680 | 7680 | 20 |
| 360 | 20231107 | 141900 | 1710710110 | 7680 | 7680 | 7680 | 7680 | 64 |
| 361 | 20231107 | 141800 | 1710218590 | 7680 | 7680 | 7680 | 7680 | 75 |
| 362 | 20231107 | 141700 | 1709642590 | 7680 | 7680 | 7680 | 7680 | 29 |
| 363 | 20231107 | 141600 | 1709419870 | 7680 | 7680 | 7680 | 7680 | 30 |
| 364 | 20231107 | 141500 | 1709189470 | 7700 | 7700 | 7700 | 7700 | 20 |
| 365 | 20231107 | 141400 | 1709035470 | 7700 | 7690 | 7700 | 7690 | 340 |
| 366 | 20231107 | 141300 | 1706417570 | 7690 | 7670 | 7690 | 7670 | 98 |
| 367 | 20231107 | 141200 | 1705664150 | 7670 | 7680 | 7680 | 7670 | 1112 |
| 368 | 20231107 | 141100 | 1697125290 | 7680 | 7680 | 7680 | 7680 | 411 |
| 369 | 20231107 | 141000 | 1693968810 | 7680 | 7680 | 7680 | 7680 | 34 |
| 370 | 20231107 | 140900 | 1693707690 | 7680 | 7680 | 7680 | 7680 | 10 |
| 371 | 20231107 | 140800 | 1693630890 | 7680 | 7680 | 7680 | 7680 | 30 |
| 372 | 20231107 | 140700 | 1693400490 | 7690 | 7690 | 7690 | 7690 | 813 |
| 373 | 20231107 | 140600 | 1687148520 | 7690 | 7690 | 7700 | 7690 | 640 |
| 374 | 20231107 | 140500 | 1682226890 | 7700 | 7700 | 7700 | 7700 | 2126 |
| 375 | 20231107 | 140400 | 1665856690 | 7700 | 7700 | 7700 | 7700 | 1000 |
| 376 | 20231107 | 140300 | 1658156690 | 7700 | 7690 | 7700 | 7690 | 521 |
| 377 | 20231107 | 140200 | 1654145200 | 7690 | 7690 | 7700 | 7690 | 34 |
| 378 | 20231107 | 140100 | 1653883700 | 7690 | 7700 | 7700 | 7690 | 574 |
| 379 | 20231107 | 140000 | 1649466100 | 7700 | 7700 | 7700 | 7700 | 498 |
| 380 | 20231107 | 135900 | 1645631500 | 7710 | 7710 | 7710 | 7710 | 40 |
| 381 | 20231107 | 135800 | 1645323100 | 7710 | 7710 | 7710 | 7710 | 79 |
| 382 | 20231107 | 135700 | 1644714010 | 7710 | 7700 | 7710 | 7700 | 212 |
| 383 | 20231107 | 135600 | 1643080010 | 7700 | 7700 | 7700 | 7700 | 133 |
| 384 | 20231107 | 135500 | 1642055910 | 7700 | 7670 | 7700 | 7670 | 12 |
| 385 | 20231107 | 135400 | 1641963740 | 7680 | 7680 | 7680 | 7680 | 20 |
| 386 | 20231107 | 135300 | 1641810140 | 7680 | 7680 | 7680 | 7680 | 21 |
| 387 | 20231107 | 135200 | 1641648860 | 7670 | 7660 | 7670 | 7660 | 88 |
| 388 | 20231107 | 135100 | 1640974390 | 7670 | 7670 | 7670 | 7670 | 21 |
| 389 | 20231107 | 135000 | 1640813320 | 7680 | 7680 | 7680 | 7680 | 0 |
| 390 | 20231107 | 134900 | 1640813320 | 7680 | 7680 | 7680 | 7680 | 46 |
| 391 | 20231107 | 134800 | 1640460040 | 7700 | 7680 | 7700 | 7680 | 89 |
| 392 | 20231107 | 134700 | 1639776120 | 7700 | 7690 | 7700 | 7680 | 117 |
| 393 | 20231107 | 134600 | 1638877490 | 7700 | 7700 | 7700 | 7700 | 10 |
| 394 | 20231107 | 134500 | 1638800490 | 7710 | 7680 | 7710 | 7650 | 1970 |
| 395 | 20231107 | 134400 | 1623705650 | 7710 | 7680 | 7710 | 7680 | 165 |
| 396 | 20231107 | 134300 | 1622438420 | 7680 | 7680 | 7680 | 7680 | 10 |
| 397 | 20231107 | 134200 | 1622361620 | 7670 | 7670 | 7690 | 7670 | 273 |
| 398 | 20231107 | 134100 | 1620264620 | 7670 | 7660 | 7670 | 7660 | 81 |
| 399 | 20231107 | 134000 | 1619643360 | 7670 | 7650 | 7670 | 7650 | 32 |
| 400 | 20231107 | 133900 | 1619398200 | 7660 | 7670 | 7670 | 7660 | 441 |
| 401 | 20231107 | 133800 | 1616020100 | 7670 | 7690 | 7690 | 7670 | 692 |
| 402 | 20231107 | 133700 | 1610711130 | 7690 | 7690 | 7690 | 7690 | 10 |
| 403 | 20231107 | 133600 | 1610634230 | 7690 | 7690 | 7690 | 7690 | 11 |
| 404 | 20231107 | 133500 | 1610549640 | 7730 | 7720 | 7730 | 7700 | 601 |
| 405 | 20231107 | 133400 | 1605912620 | 7730 | 7710 | 7730 | 7710 | 169 |
| 406 | 20231107 | 133300 | 1604607060 | 7710 | 7690 | 7710 | 7690 | 329 |
| 407 | 20231107 | 133200 | 1602074160 | 7680 | 7680 | 7690 | 7680 | 64 |
| 408 | 20231107 | 133100 | 1601582620 | 7680 | 7690 | 7690 | 7660 | 18 |
| 409 | 20231107 | 133000 | 1601444510 | 7660 | 7660 | 7670 | 7660 | 1014 |
| 410 | 20231107 | 132900 | 1593672220 | 7660 | 7660 | 7660 | 7660 | 30 |
| 411 | 20231107 | 132800 | 1593442420 | 7690 | 7650 | 7690 | 7650 | 561 |
| 412 | 20231107 | 132700 | 1589145180 | 7660 | 7720 | 7720 | 7650 | 2129 |
| 413 | 20231107 | 132600 | 1572795600 | 7720 | 7710 | 7720 | 7710 | 744 |
| 414 | 20231107 | 132500 | 1567059020 | 7710 | 7710 | 7720 | 7690 | 378 |
| 415 | 20231107 | 132400 | 1564144820 | 7690 | 7700 | 7740 | 7690 | 1033 |
| 416 | 20231107 | 132300 | 1556197400 | 7700 | 7750 | 7750 | 7690 | 863 |
| 417 | 20231107 | 132200 | 1549546800 | 7750 | 7740 | 7750 | 7710 | 272 |
| 418 | 20231107 | 132100 | 1547442620 | 7740 | 7720 | 7740 | 7670 | 2354 |
| 419 | 20231107 | 132000 | 1529323590 | 7720 | 7750 | 7750 | 7720 | 1041 |
| 420 | 20231107 | 131900 | 1521279440 | 7750 | 7710 | 7770 | 7670 | 2427 |
| 421 | 20231107 | 131800 | 1502558550 | 7700 | 7810 | 7820 | 7700 | 8211 |
| 422 | 20231107 | 131700 | 1438844720 | 7810 | 7670 | 7840 | 7670 | 14661 |
| 423 | 20231107 | 131600 | 1325084270 | 7620 | 7610 | 7620 | 7610 | 146 |
| 424 | 20231107 | 131500 | 1323972400 | 7610 | 7620 | 7620 | 7610 | 692 |
| 425 | 20231107 | 131400 | 1318706180 | 7640 | 7630 | 7640 | 7620 | 611 |
| 426 | 20231107 | 131300 | 1314048660 | 7620 | 7640 | 7640 | 7620 | 632 |
| 427 | 20231107 | 131200 | 1309228180 | 7670 | 7670 | 7670 | 7670 | 8 |
| 428 | 20231107 | 131100 | 1309166820 | 7640 | 7640 | 7640 | 7640 | 2 |
| 429 | 20231107 | 131000 | 1309151540 | 7670 | 7670 | 7670 | 7670 | 26 |
| 430 | 20231107 | 130900 | 1308952120 | 7640 | 7640 | 7670 | 7640 | 28 |
| 431 | 20231107 | 130800 | 1308737440 | 7630 | 7640 | 7640 | 7630 | 178 |
| 432 | 20231107 | 130700 | 1307378340 | 7670 | 7670 | 7670 | 7670 | 5 |
| 433 | 20231107 | 130600 | 1307339990 | 7670 | 7670 | 7670 | 7670 | 10 |
| 434 | 20231107 | 130500 | 1307263290 | 7670 | 7670 | 7670 | 7670 | 47 |
| 435 | 20231107 | 130400 | 1306902800 | 7670 | 7640 | 7670 | 7640 | 958 |
| 436 | 20231107 | 130300 | 1299562100 | 7610 | 7610 | 7610 | 7610 | 80 |
| 437 | 20231107 | 130200 | 1298953300 | 7610 | 7630 | 7630 | 7610 | 275 |
| 438 | 20231107 | 130100 | 1296860530 | 7640 | 7640 | 7640 | 7640 | 50 |
| 439 | 20231107 | 130000 | 1296478530 | 7640 | 7640 | 7640 | 7640 | 115 |
| 440 | 20231107 | 125900 | 1295599930 | 7630 | 7630 | 7630 | 7630 | 9 |
| 441 | 20231107 | 125800 | 1295531260 | 7630 | 7600 | 7630 | 7600 | 2 |
| 442 | 20231107 | 125700 | 1295516030 | 7630 | 7620 | 7630 | 7590 | 117 |
| 443 | 20231107 | 125600 | 1294626380 | 7620 | 7580 | 7620 | 7580 | 500 |
| 444 | 20231107 | 125500 | 1290825750 | 7580 | 7580 | 7580 | 7580 | 15 |
| 445 | 20231107 | 125400 | 1290712050 | 7610 | 7610 | 7610 | 7610 | 0 |
| 446 | 20231107 | 125300 | 1290712050 | 7610 | 7610 | 7610 | 7610 | 10 |
| 447 | 20231107 | 125200 | 1290635950 | 7610 | 7610 | 7610 | 7610 | 5 |
| 448 | 20231107 | 125100 | 1290597900 | 7610 | 7590 | 7610 | 7590 | 778 |
| 449 | 20231107 | 125000 | 1284692850 | 7580 | 7570 | 7580 | 7570 | 819 |
| 450 | 20231107 | 124900 | 1278491220 | 7570 | 7580 | 7580 | 7570 | 179 |
| 451 | 20231107 | 124800 | 1277135720 | 7560 | 7560 | 7580 | 7560 | 74 |
| 452 | 20231107 | 124700 | 1276575120 | 7560 | 7570 | 7570 | 7550 | 329 |
| 453 | 20231107 | 124600 | 1274088200 | 7570 | 7570 | 7570 | 7570 | 14 |
| 454 | 20231107 | 124500 | 1273982220 | 7580 | 7580 | 7580 | 7580 | 24 |
| 455 | 20231107 | 124400 | 1273800300 | 7580 | 7590 | 7590 | 7580 | 9 |
| 456 | 20231107 | 124300 | 1273732010 | 7620 | 7620 | 7620 | 7620 | 0 |
| 457 | 20231107 | 124200 | 1273732010 | 7620 | 7620 | 7620 | 7620 | 0 |
| 458 | 20231107 | 124100 | 1273732010 | 7620 | 7620 | 7620 | 7620 | 0 |
| 459 | 20231107 | 124000 | 1273732010 | 7620 | 7620 | 7620 | 7620 | 0 |
| 460 | 20231107 | 123900 | 1273732010 | 7620 | 7620 | 7620 | 7620 | 1 |
| 461 | 20231107 | 123800 | 1273724390 | 7620 | 7620 | 7620 | 7620 | 21 |
| 462 | 20231107 | 123700 | 1273564370 | 7580 | 7600 | 7600 | 7580 | 14 |
| 463 | 20231107 | 123600 | 1273458110 | 7610 | 7620 | 7620 | 7610 | 355 |
| 464 | 20231107 | 123500 | 1270756070 | 7640 | 7640 | 7640 | 7640 | 0 |
| 465 | 20231107 | 123400 | 1270756070 | 7640 | 7610 | 7640 | 7610 | 1344 |
| 466 | 20231107 | 123300 | 1260516860 | 7620 | 7620 | 7620 | 7620 | 0 |
| 467 | 20231107 | 123200 | 1260516860 | 7620 | 7620 | 7620 | 7590 | 694 |
| 468 | 20231107 | 123100 | 1255249340 | 7620 | 7620 | 7620 | 7620 | 0 |
| 469 | 20231107 | 123000 | 1255249340 | 7620 | 7590 | 7620 | 7590 | 11 |
| 470 | 20231107 | 122900 | 1255165740 | 7590 | 7610 | 7620 | 7590 | 251 |
| 471 | 20231107 | 122800 | 1253259200 | 7620 | 7620 | 7620 | 7620 | 1 |
| 472 | 20231107 | 122700 | 1253251580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 473 | 20231107 | 122600 | 1253251580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 474 | 20231107 | 122500 | 1253251580 | 7600 | 7610 | 7610 | 7600 | 182 |
| 475 | 20231107 | 122400 | 1251868360 | 7610 | 7610 | 7610 | 7610 | 544 |
| 476 | 20231107 | 122300 | 1247728520 | 7610 | 7610 | 7610 | 7610 | 26 |
| 477 | 20231107 | 122200 | 1247530660 | 7610 | 7610 | 7610 | 7610 | 1 |
| 478 | 20231107 | 122100 | 1247523050 | 7610 | 7610 | 7610 | 7610 | 526 |
| 479 | 20231107 | 122000 | 1243520190 | 7620 | 7580 | 7620 | 7580 | 11 |
| 480 | 20231107 | 121900 | 1243436770 | 7580 | 7580 | 7580 | 7580 | 110 |
| 481 | 20231107 | 121800 | 1242602970 | 7620 | 7550 | 7620 | 7540 | 6006 |
| 482 | 20231107 | 121700 | 1197181850 | 7560 | 7560 | 7560 | 7560 | 169 |
| 483 | 20231107 | 121600 | 1195904210 | 7560 | 7580 | 7580 | 7530 | 30 |
| 484 | 20231107 | 121500 | 1195677920 | 7580 | 7580 | 7580 | 7520 | 659 |
| 485 | 20231107 | 121400 | 1190698600 | 7580 | 7580 | 7590 | 7510 | 3496 |
| 486 | 20231107 | 121300 | 1164307020 | 7580 | 7570 | 7580 | 7570 | 926 |
| 487 | 20231107 | 121200 | 1157291260 | 7570 | 7580 | 7580 | 7570 | 876 |
| 488 | 20231107 | 121100 | 1150651750 | 7590 | 7590 | 7590 | 7590 | 755 |
| 489 | 20231107 | 121000 | 1144921300 | 7630 | 7630 | 7630 | 7630 | 300 |
| 490 | 20231107 | 120900 | 1142632300 | 7630 | 7630 | 7630 | 7590 | 194 |
| 491 | 20231107 | 120800 | 1141153150 | 7630 | 7610 | 7630 | 7600 | 794 |
| 492 | 20231107 | 120700 | 1135118420 | 7610 | 7610 | 7610 | 7600 | 103 |
| 493 | 20231107 | 120600 | 1134334780 | 7610 | 7610 | 7610 | 7610 | 900 |
| 494 | 20231107 | 120500 | 1127485780 | 7600 | 7600 | 7600 | 7600 | 0 |
| 495 | 20231107 | 120400 | 1127485780 | 7600 | 7600 | 7600 | 7600 | 285 |
| 496 | 20231107 | 120300 | 1125319780 | 7600 | 7610 | 7610 | 7600 | 3957 |
| 497 | 20231107 | 120200 | 1095243580 | 7610 | 7620 | 7620 | 7600 | 754 |
| 498 | 20231107 | 120100 | 1089506230 | 7610 | 7620 | 7620 | 7610 | 1122 |
| 499 | 20231107 | 120000 | 1080962250 | 7620 | 7630 | 7630 | 7620 | 2408 |
| 500 | 20231107 | 115900 | 1062612240 | 7630 | 7680 | 7680 | 7630 | 4283 |
| 501 | 20231107 | 115800 | 1029885970 | 7660 | 7660 | 7660 | 7660 | 2160 |
| 502 | 20231107 | 115700 | 1013340370 | 7660 | 7670 | 7670 | 7660 | 873 |
| 503 | 20231107 | 115600 | 1006644660 | 7670 | 7680 | 7680 | 7670 | 784 |
| 504 | 20231107 | 115500 | 1000624160 | 7680 | 7670 | 7680 | 7670 | 330 |
| 505 | 20231107 | 115400 | 998089770 | 7670 | 7680 | 7690 | 7670 | 145 |
| 506 | 20231107 | 115300 | 996976260 | 7690 | 7690 | 7690 | 7690 | 0 |
| 507 | 20231107 | 115200 | 996976260 | 7690 | 7680 | 7690 | 7680 | 31 |
| 508 | 20231107 | 115100 | 996737890 | 7680 | 7680 | 7680 | 7680 | 99 |
| 509 | 20231107 | 115000 | 995977570 | 7670 | 7670 | 7670 | 7670 | 201 |
| 510 | 20231107 | 114900 | 994435900 | 7670 | 7680 | 7680 | 7670 | 500 |
| 511 | 20231107 | 114800 | 990597890 | 7690 | 7690 | 7690 | 7690 | 0 |
| 512 | 20231107 | 114700 | 990597890 | 7690 | 7690 | 7690 | 7690 | 0 |
| 513 | 20231107 | 114600 | 990597890 | 7690 | 7690 | 7690 | 7690 | 1 |
| 514 | 20231107 | 114500 | 990590200 | 7680 | 7680 | 7680 | 7680 | 273 |
| 515 | 20231107 | 114400 | 988493560 | 7690 | 7690 | 7690 | 7690 | 3 |
| 516 | 20231107 | 114300 | 988470490 | 7710 | 7680 | 7710 | 7680 | 32 |
| 517 | 20231107 | 114200 | 988224700 | 7680 | 7700 | 7700 | 7680 | 82 |
| 518 | 20231107 | 114100 | 987594320 | 7680 | 7680 | 7680 | 7680 | 160 |
| 519 | 20231107 | 114000 | 986365520 | 7680 | 7680 | 7680 | 7680 | 104 |
| 520 | 20231107 | 113900 | 985566800 | 7680 | 7680 | 7680 | 7680 | 1573 |
| 521 | 20231107 | 113800 | 973486160 | 7690 | 7690 | 7690 | 7690 | 0 |
| 522 | 20231107 | 113700 | 973486160 | 7690 | 7700 | 7700 | 7690 | 1377 |
| 523 | 20231107 | 113600 | 962884810 | 7700 | 7680 | 7700 | 7680 | 187 |
| 524 | 20231107 | 113500 | 961445110 | 7700 | 7680 | 7700 | 7680 | 257 |
| 525 | 20231107 | 113400 | 959471330 | 7680 | 7680 | 7680 | 7680 | 0 |
| 526 | 20231107 | 113300 | 959471330 | 7680 | 7700 | 7700 | 7680 | 66 |
| 527 | 20231107 | 113200 | 958964430 | 7700 | 7700 | 7700 | 7700 | 5 |
| 528 | 20231107 | 113100 | 958925930 | 7680 | 7680 | 7680 | 7680 | 0 |
| 529 | 20231107 | 113000 | 958925930 | 7680 | 7690 | 7690 | 7680 | 203 |
| 530 | 20231107 | 112900 | 957364970 | 7700 | 7700 | 7700 | 7700 | 0 |
| 531 | 20231107 | 112800 | 957364970 | 7700 | 7690 | 7700 | 7690 | 51 |
| 532 | 20231107 | 112700 | 956972760 | 7690 | 7690 | 7690 | 7690 | 16 |
| 533 | 20231107 | 112600 | 956849720 | 7700 | 7700 | 7700 | 7700 | 51 |
| 534 | 20231107 | 112500 | 956457020 | 7690 | 7690 | 7690 | 7690 | 0 |
| 535 | 20231107 | 112400 | 956457020 | 7690 | 7690 | 7690 | 7690 | 141 |
| 536 | 20231107 | 112300 | 955372730 | 7690 | 7690 | 7690 | 7690 | 6 |
| 537 | 20231107 | 112200 | 955326590 | 7680 | 7680 | 7680 | 7680 | 746 |
| 538 | 20231107 | 112100 | 949597310 | 7690 | 7700 | 7700 | 7690 | 23 |
| 539 | 20231107 | 112000 | 949420360 | 7700 | 7680 | 7700 | 7680 | 1112 |
| 540 | 20231107 | 111900 | 940880000 | 7690 | 7660 | 7690 | 7660 | 2479 |
| 541 | 20231107 | 111800 | 921882330 | 7670 | 7670 | 7670 | 7670 | 712 |
| 542 | 20231107 | 111700 | 916421290 | 7680 | 7680 | 7680 | 7680 | 90 |
| 543 | 20231107 | 111600 | 915730090 | 7680 | 7700 | 7700 | 7680 | 410 |
| 544 | 20231107 | 111500 | 912579560 | 7700 | 7700 | 7700 | 7700 | 9 |
| 545 | 20231107 | 111400 | 912510260 | 7700 | 7700 | 7700 | 7700 | 173 |
| 546 | 20231107 | 111300 | 911178160 | 7730 | 7730 | 7730 | 7730 | 4 |
| 547 | 20231107 | 111200 | 911147240 | 7700 | 7720 | 7740 | 7700 | 102 |
| 548 | 20231107 | 111100 | 910360010 | 7720 | 7720 | 7720 | 7710 | 61 |
| 549 | 20231107 | 111000 | 909889600 | 7750 | 7730 | 7750 | 7730 | 60 |
| 550 | 20231107 | 110900 | 909425120 | 7750 | 7750 | 7750 | 7750 | 0 |
| 551 | 20231107 | 110800 | 909425120 | 7750 | 7710 | 7750 | 7700 | 538 |
| 552 | 20231107 | 110700 | 905281090 | 7730 | 7730 | 7730 | 7710 | 153 |
| 553 | 20231107 | 110600 | 904100350 | 7750 | 7750 | 7750 | 7750 | 0 |
| 554 | 20231107 | 110500 | 904100350 | 7750 | 7750 | 7750 | 7750 | 0 |
| 555 | 20231107 | 110400 | 904100350 | 7750 | 7750 | 7750 | 7750 | 0 |
| 556 | 20231107 | 110300 | 904100350 | 7750 | 7740 | 7750 | 7740 | 63 |
| 557 | 20231107 | 110200 | 903612690 | 7740 | 7730 | 7750 | 7730 | 71 |
| 558 | 20231107 | 110100 | 903062700 | 7750 | 7750 | 7750 | 7750 | 3 |
| 559 | 20231107 | 110000 | 903039450 | 7750 | 7740 | 7750 | 7700 | 621 |
| 560 | 20231107 | 105900 | 898243840 | 7760 | 7760 | 7760 | 7760 | 0 |
| 561 | 20231107 | 105800 | 898243840 | 7760 | 7760 | 7760 | 7760 | 2 |
| 562 | 20231107 | 105700 | 898228320 | 7740 | 7740 | 7740 | 7740 | 151 |
| 563 | 20231107 | 105600 | 897059580 | 7760 | 7760 | 7760 | 7760 | 1 |
| 564 | 20231107 | 105500 | 897051820 | 7760 | 7760 | 7770 | 7760 | 555 |
| 565 | 20231107 | 105400 | 892741020 | 7760 | 7760 | 7760 | 7760 | 398 |
| 566 | 20231107 | 105300 | 889652540 | 7750 | 7750 | 7750 | 7750 | 101 |
| 567 | 20231107 | 105200 | 888869790 | 7750 | 7750 | 7750 | 7750 | 0 |
| 568 | 20231107 | 105100 | 888869790 | 7750 | 7750 | 7750 | 7750 | 0 |
| 569 | 20231107 | 105000 | 888869790 | 7750 | 7750 | 7750 | 7750 | 599 |
| 570 | 20231107 | 104900 | 884227540 | 7750 | 7760 | 7770 | 7750 | 250 |
| 571 | 20231107 | 104800 | 882286910 | 7760 | 7740 | 7760 | 7740 | 233 |
| 572 | 20231107 | 104700 | 880481890 | 7730 | 7730 | 7730 | 7730 | 0 |
| 573 | 20231107 | 104600 | 880481890 | 7730 | 7730 | 7730 | 7730 | 39 |
| 574 | 20231107 | 104500 | 880180420 | 7740 | 7730 | 7740 | 7730 | 51 |
| 575 | 20231107 | 104400 | 879785690 | 7730 | 7730 | 7730 | 7730 | 0 |
| 576 | 20231107 | 104300 | 879785690 | 7730 | 7730 | 7730 | 7730 | 0 |
| 577 | 20231107 | 104200 | 879785690 | 7730 | 7740 | 7740 | 7730 | 26 |
| 578 | 20231107 | 104100 | 879584700 | 7740 | 7740 | 7740 | 7740 | 0 |
| 579 | 20231107 | 104000 | 879584700 | 7740 | 7740 | 7740 | 7740 | 1 |
| 580 | 20231107 | 103900 | 879576960 | 7720 | 7720 | 7720 | 7720 | 39 |
| 581 | 20231107 | 103800 | 879275880 | 7730 | 7730 | 7730 | 7730 | 1 |
| 582 | 20231107 | 103700 | 879268150 | 7740 | 7740 | 7740 | 7740 | 0 |
| 583 | 20231107 | 103600 | 879268150 | 7740 | 7740 | 7740 | 7740 | 0 |
| 584 | 20231107 | 103500 | 879268150 | 7740 | 7730 | 7740 | 7730 | 14 |
| 585 | 20231107 | 103400 | 879159920 | 7730 | 7700 | 7730 | 7680 | 604 |
| 586 | 20231107 | 103300 | 874508090 | 7720 | 7700 | 7720 | 7670 | 1661 |
| 587 | 20231107 | 103200 | 861727420 | 7680 | 7690 | 7690 | 7680 | 230 |
| 588 | 20231107 | 103100 | 859960020 | 7690 | 7690 | 7690 | 7690 | 0 |
| 589 | 20231107 | 103000 | 859960020 | 7690 | 7690 | 7690 | 7690 | 5 |
| 590 | 20231107 | 102900 | 859921570 | 7690 | 7690 | 7690 | 7690 | 0 |
| 591 | 20231107 | 102800 | 859921570 | 7690 | 7690 | 7690 | 7690 | 201 |
| 592 | 20231107 | 102700 | 858375880 | 7710 | 7710 | 7710 | 7710 | 266 |
| 593 | 20231107 | 102600 | 856325020 | 7710 | 7690 | 7710 | 7690 | 421 |
| 594 | 20231107 | 102500 | 853087510 | 7710 | 7710 | 7710 | 7710 | 31 |
| 595 | 20231107 | 102400 | 852848500 | 7710 | 7700 | 7710 | 7700 | 1042 |
| 596 | 20231107 | 102300 | 844824680 | 7710 | 7680 | 7710 | 7680 | 38 |
| 597 | 20231107 | 102200 | 844532500 | 7680 | 7680 | 7680 | 7680 | 10 |
| 598 | 20231107 | 102100 | 844455700 | 7680 | 7680 | 7680 | 7680 | 2 |
| 599 | 20231107 | 102000 | 844440340 | 7680 | 7680 | 7680 | 7680 | 1 |
| 600 | 20231107 | 101900 | 844432660 | 7650 | 7670 | 7670 | 7650 | 3860 |
| 601 | 20231107 | 101800 | 814888930 | 7660 | 7660 | 7660 | 7660 | 1 |
| 602 | 20231107 | 101700 | 814881270 | 7690 | 7660 | 7690 | 7650 | 3246 |
| 603 | 20231107 | 101600 | 790043480 | 7640 | 7640 | 7640 | 7640 | 1401 |
| 604 | 20231107 | 101500 | 779339840 | 7660 | 7700 | 7700 | 7640 | 1084 |
| 605 | 20231107 | 101400 | 771039350 | 7700 | 7680 | 7710 | 7660 | 1530 |
| 606 | 20231107 | 101300 | 759282330 | 7650 | 7640 | 7650 | 7640 | 1088 |
| 607 | 20231107 | 101200 | 750962410 | 7650 | 7740 | 7770 | 7630 | 18089 |
| 608 | 20231107 | 101100 | 612304620 | 7740 | 7740 | 7750 | 7710 | 423 |
| 609 | 20231107 | 101000 | 609033530 | 7720 | 7770 | 7770 | 7710 | 2909 |
| 610 | 20231107 | 100900 | 586565180 | 7780 | 7780 | 7780 | 7730 | 4381 |
| 611 | 20231107 | 100800 | 552589760 | 7780 | 7730 | 7780 | 7730 | 1679 |
| 612 | 20231107 | 100700 | 539559450 | 7760 | 7750 | 7760 | 7710 | 2977 |
| 613 | 20231107 | 100600 | 516550610 | 7730 | 7740 | 7770 | 7720 | 1481 |
| 614 | 20231107 | 100500 | 505078570 | 7730 | 7740 | 7740 | 7720 | 459 |
| 615 | 20231107 | 100400 | 501527810 | 7740 | 7750 | 7750 | 7710 | 8108 |
| 616 | 20231107 | 100300 | 438701250 | 7760 | 7750 | 7760 | 7750 | 167 |
| 617 | 20231107 | 100200 | 437406410 | 7750 | 7750 | 7750 | 7750 | 724 |
| 618 | 20231107 | 100100 | 431795410 | 7750 | 7760 | 7760 | 7750 | 2580 |
| 619 | 20231107 | 100000 | 411774620 | 7770 | 7770 | 7770 | 7760 | 591 |
| 620 | 20231107 | 095900 | 407188290 | 7770 | 7760 | 7770 | 7760 | 376 |
| 621 | 20231107 | 095800 | 404267300 | 7760 | 7730 | 7760 | 7700 | 2265 |
| 622 | 20231107 | 095700 | 386743200 | 7720 | 7710 | 7720 | 7710 | 411 |
| 623 | 20231107 | 095600 | 383570790 | 7710 | 7710 | 7710 | 7710 | 50 |
| 624 | 20231107 | 095500 | 383185290 | 7710 | 7690 | 7710 | 7690 | 897 |
| 625 | 20231107 | 095400 | 376278020 | 7690 | 7700 | 7700 | 7690 | 254 |
| 626 | 20231107 | 095300 | 374322230 | 7710 | 7700 | 7710 | 7700 | 11 |
| 627 | 20231107 | 095200 | 374237520 | 7710 | 7710 | 7710 | 7710 | 9 |
| 628 | 20231107 | 095100 | 374168130 | 7710 | 7690 | 7710 | 7690 | 127 |
| 629 | 20231107 | 095000 | 373190430 | 7690 | 7690 | 7690 | 7690 | 1 |
| 630 | 20231107 | 094900 | 373182740 | 7720 | 7720 | 7720 | 7720 | 0 |
| 631 | 20231107 | 094800 | 373182740 | 7720 | 7720 | 7720 | 7720 | 0 |
| 632 | 20231107 | 094700 | 373182740 | 7720 | 7680 | 7720 | 7680 | 197 |
| 633 | 20231107 | 094600 | 371663290 | 7680 | 7700 | 7710 | 7680 | 1804 |
| 634 | 20231107 | 094500 | 357806450 | 7670 | 7670 | 7670 | 7670 | 719 |
| 635 | 20231107 | 094400 | 352291720 | 7670 | 7670 | 7670 | 7670 | 876 |
| 636 | 20231107 | 094300 | 345572800 | 7670 | 7700 | 7700 | 7670 | 820 |
| 637 | 20231107 | 094200 | 339272370 | 7700 | 7720 | 7720 | 7700 | 760 |
| 638 | 20231107 | 094100 | 333417190 | 7730 | 7720 | 7730 | 7720 | 44 |
| 639 | 20231107 | 094000 | 333077500 | 7730 | 7730 | 7730 | 7730 | 56 |
| 640 | 20231107 | 093900 | 332644620 | 7740 | 7740 | 7740 | 7740 | 479 |
| 641 | 20231107 | 093800 | 328937160 | 7740 | 7740 | 7750 | 7740 | 247 |
| 642 | 20231107 | 093700 | 327025270 | 7720 | 7720 | 7720 | 7720 | 11 |
| 643 | 20231107 | 093600 | 326940350 | 7720 | 7740 | 7740 | 7720 | 17 |
| 644 | 20231107 | 093500 | 326808850 | 7750 | 7750 | 7750 | 7750 | 2 |
| 645 | 20231107 | 093400 | 326793350 | 7750 | 7740 | 7750 | 7710 | 141 |
| 646 | 20231107 | 093300 | 325702360 | 7740 | 7720 | 7750 | 7700 | 1307 |
| 647 | 20231107 | 093200 | 315594150 | 7720 | 7720 | 7720 | 7720 | 11 |
| 648 | 20231107 | 093100 | 315509230 | 7720 | 7720 | 7720 | 7720 | 11 |
| 649 | 20231107 | 093000 | 315424310 | 7720 | 7720 | 7720 | 7700 | 104 |
| 650 | 20231107 | 092900 | 314623350 | 7700 | 7700 | 7700 | 7700 | 0 |
| 651 | 20231107 | 092800 | 314623350 | 7700 | 7700 | 7730 | 7690 | 686 |
| 652 | 20231107 | 092700 | 309341640 | 7710 | 7730 | 7730 | 7700 | 2065 |
| 653 | 20231107 | 092600 | 293417420 | 7750 | 7770 | 7770 | 7750 | 1274 |
| 654 | 20231107 | 092500 | 283535000 | 7760 | 7770 | 7770 | 7760 | 267 |
| 655 | 20231107 | 092400 | 281462260 | 7770 | 7760 | 7780 | 7760 | 1156 |
| 656 | 20231107 | 092300 | 272490130 | 7760 | 7760 | 7760 | 7750 | 343 |
| 657 | 20231107 | 092200 | 269828700 | 7750 | 7740 | 7750 | 7730 | 250 |
| 658 | 20231107 | 092100 | 267894170 | 7730 | 7730 | 7740 | 7730 | 887 |
| 659 | 20231107 | 092000 | 261034460 | 7720 | 7730 | 7730 | 7720 | 3 |
| 660 | 20231107 | 091900 | 261011290 | 7710 | 7710 | 7710 | 7710 | 1865 |
| 661 | 20231107 | 091800 | 246632140 | 7710 | 7710 | 7710 | 7710 | 125 |
| 662 | 20231107 | 091700 | 245668390 | 7710 | 7700 | 7710 | 7700 | 60 |
| 663 | 20231107 | 091600 | 245205800 | 7700 | 7700 | 7700 | 7680 | 4283 |
| 664 | 20231107 | 091500 | 212242140 | 7700 | 7720 | 7720 | 7700 | 773 |
| 665 | 20231107 | 091400 | 206283340 | 7720 | 7720 | 7720 | 7720 | 95 |
| 666 | 20231107 | 091300 | 205549940 | 7750 | 7760 | 7760 | 7750 | 51 |
| 667 | 20231107 | 091200 | 205154680 | 7710 | 7760 | 7760 | 7710 | 261 |
| 668 | 20231107 | 091100 | 203141870 | 7710 | 7710 | 7710 | 7710 | 51 |
| 669 | 20231107 | 091000 | 202748660 | 7760 | 7720 | 7760 | 7720 | 688 |
| 670 | 20231107 | 090900 | 197429330 | 7720 | 7720 | 7720 | 7710 | 204 |
| 671 | 20231107 | 090800 | 195854660 | 7720 | 7750 | 7750 | 7720 | 2017 |
| 672 | 20231107 | 090700 | 180264950 | 7770 | 7750 | 7770 | 7710 | 1016 |
| 673 | 20231107 | 090600 | 172373060 | 7720 | 7710 | 7750 | 7700 | 1513 |
| 674 | 20231107 | 090500 | 160673880 | 7700 | 7610 | 7700 | 7610 | 1911 |
| 675 | 20231107 | 090400 | 146008880 | 7610 | 7640 | 7650 | 7590 | 980 |
| 676 | 20231107 | 090300 | 138554200 | 7630 | 7600 | 7630 | 7600 | 1571 |
| 677 | 20231107 | 090200 | 126592580 | 7610 | 7650 | 7650 | 7610 | 765 |
| 678 | 20231107 | 090100 | 120766140 | 7650 | 7650 | 7650 | 7590 | 1878 |
| 679 | 20231107 | 090000 | 106486010 | 7650 | 7820 | 7840 | 7570 | 13765 |