36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 203200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 3 | 20231109 | 203100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 4 | 20231109 | 203000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 5 | 20231109 | 202900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 6 | 20231109 | 202800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 7 | 20231109 | 202700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 8 | 20231109 | 202600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 9 | 20231109 | 202500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 10 | 20231109 | 202400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 11 | 20231109 | 202300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 12 | 20231109 | 202200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 13 | 20231109 | 202100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 14 | 20231109 | 202000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 15 | 20231109 | 201900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 16 | 20231109 | 201800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 17 | 20231109 | 201700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 18 | 20231109 | 201600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 19 | 20231109 | 201500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 20 | 20231109 | 201400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 21 | 20231109 | 201300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 22 | 20231109 | 201200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 23 | 20231109 | 201100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 24 | 20231109 | 201000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 25 | 20231109 | 200900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 26 | 20231109 | 200800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 27 | 20231109 | 200700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 28 | 20231109 | 200600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 29 | 20231109 | 200500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 30 | 20231109 | 200400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 31 | 20231109 | 200300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 32 | 20231109 | 200200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 33 | 20231109 | 200100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 34 | 20231109 | 200000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 35 | 20231109 | 195900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 36 | 20231109 | 195800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 37 | 20231109 | 195700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 38 | 20231109 | 195600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 39 | 20231109 | 195500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 40 | 20231109 | 195400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 41 | 20231109 | 195300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 42 | 20231109 | 195200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 43 | 20231109 | 195100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 44 | 20231109 | 195000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 45 | 20231109 | 194900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 46 | 20231109 | 194800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 47 | 20231109 | 194700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 48 | 20231109 | 194600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 49 | 20231109 | 194500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 50 | 20231109 | 194400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 51 | 20231109 | 194300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 52 | 20231109 | 194200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 53 | 20231109 | 194100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 54 | 20231109 | 194000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 55 | 20231109 | 193900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 56 | 20231109 | 193800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 57 | 20231109 | 193700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 58 | 20231109 | 193600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 59 | 20231109 | 193500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 60 | 20231109 | 193400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 61 | 20231109 | 193300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 62 | 20231109 | 193200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 63 | 20231109 | 193100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 64 | 20231109 | 193000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 65 | 20231109 | 192900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 66 | 20231109 | 192800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 67 | 20231109 | 192700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 68 | 20231109 | 192600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 69 | 20231109 | 192500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 70 | 20231109 | 192400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 71 | 20231109 | 192300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 72 | 20231109 | 192200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 73 | 20231109 | 192100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 74 | 20231109 | 192000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 75 | 20231109 | 191900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 76 | 20231109 | 191800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 77 | 20231109 | 191700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 78 | 20231109 | 191600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 79 | 20231109 | 191500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 80 | 20231109 | 191400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 81 | 20231109 | 191300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 82 | 20231109 | 191200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 83 | 20231109 | 191100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 84 | 20231109 | 191000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 85 | 20231109 | 190900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 86 | 20231109 | 190800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 87 | 20231109 | 190700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 88 | 20231109 | 190600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 89 | 20231109 | 190500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 90 | 20231109 | 190400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 91 | 20231109 | 190300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 92 | 20231109 | 190200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 93 | 20231109 | 190100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 94 | 20231109 | 190000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 95 | 20231109 | 185900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 96 | 20231109 | 185800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 97 | 20231109 | 185700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 98 | 20231109 | 185600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 99 | 20231109 | 185500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 100 | 20231109 | 185400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 101 | 20231109 | 185300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 102 | 20231109 | 185200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 103 | 20231109 | 185100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 104 | 20231109 | 185000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 105 | 20231109 | 184900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 106 | 20231109 | 184800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 107 | 20231109 | 184700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 108 | 20231109 | 184600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 109 | 20231109 | 184500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 110 | 20231109 | 184400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 111 | 20231109 | 184300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 112 | 20231109 | 184200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 113 | 20231109 | 184100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 114 | 20231109 | 184000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 115 | 20231109 | 183900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 116 | 20231109 | 183800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 117 | 20231109 | 183700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 118 | 20231109 | 183600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 119 | 20231109 | 183500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 120 | 20231109 | 183400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 121 | 20231109 | 183300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 122 | 20231109 | 183200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 123 | 20231109 | 183100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 124 | 20231109 | 183000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 125 | 20231109 | 182900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 126 | 20231109 | 182800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 127 | 20231109 | 182700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 128 | 20231109 | 182600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 129 | 20231109 | 182500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 130 | 20231109 | 182400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 131 | 20231109 | 182300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 132 | 20231109 | 182200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 133 | 20231109 | 182100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 134 | 20231109 | 182000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 135 | 20231109 | 181900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 136 | 20231109 | 181800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 137 | 20231109 | 181700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 138 | 20231109 | 181600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 139 | 20231109 | 181500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 140 | 20231109 | 181400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 141 | 20231109 | 181300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 142 | 20231109 | 181200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 143 | 20231109 | 181100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 144 | 20231109 | 181000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 145 | 20231109 | 180900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 146 | 20231109 | 180800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 147 | 20231109 | 180700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 148 | 20231109 | 180600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 149 | 20231109 | 180500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 150 | 20231109 | 180400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 151 | 20231109 | 180300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 152 | 20231109 | 180200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 153 | 20231109 | 180100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 154 | 20231109 | 180000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 155 | 20231109 | 175900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 156 | 20231109 | 175800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 157 | 20231109 | 175700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 158 | 20231109 | 175600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 159 | 20231109 | 175500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 160 | 20231109 | 175400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 161 | 20231109 | 175300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 162 | 20231109 | 175200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 163 | 20231109 | 175100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 164 | 20231109 | 175000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 165 | 20231109 | 174900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 166 | 20231109 | 174800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 167 | 20231109 | 174700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 168 | 20231109 | 174600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 169 | 20231109 | 174500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 170 | 20231109 | 174400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 171 | 20231109 | 174300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 172 | 20231109 | 174200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 173 | 20231109 | 174100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 174 | 20231109 | 174000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 175 | 20231109 | 173900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 176 | 20231109 | 173800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 177 | 20231109 | 173700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 178 | 20231109 | 173600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 179 | 20231109 | 173500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 180 | 20231109 | 173400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 181 | 20231109 | 173300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 182 | 20231109 | 173200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 183 | 20231109 | 173100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 184 | 20231109 | 173000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 185 | 20231109 | 172900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 186 | 20231109 | 172800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 187 | 20231109 | 172700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 188 | 20231109 | 172600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 189 | 20231109 | 172500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 190 | 20231109 | 172400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 191 | 20231109 | 172300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 192 | 20231109 | 172200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 193 | 20231109 | 172100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 194 | 20231109 | 172000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 195 | 20231109 | 171900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 196 | 20231109 | 171800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 197 | 20231109 | 171700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 198 | 20231109 | 171600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 199 | 20231109 | 171500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 200 | 20231109 | 171400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 201 | 20231109 | 171300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 202 | 20231109 | 171200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 203 | 20231109 | 171100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 204 | 20231109 | 171000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 205 | 20231109 | 170900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 206 | 20231109 | 170800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 207 | 20231109 | 170700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 208 | 20231109 | 170600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 209 | 20231109 | 170500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 210 | 20231109 | 170400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 211 | 20231109 | 170300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 212 | 20231109 | 170200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 213 | 20231109 | 170100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 214 | 20231109 | 170000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 215 | 20231109 | 165900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 216 | 20231109 | 165800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 217 | 20231109 | 165700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 218 | 20231109 | 165600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 219 | 20231109 | 165500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 220 | 20231109 | 165400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 221 | 20231109 | 165300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 222 | 20231109 | 165200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 223 | 20231109 | 165100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 224 | 20231109 | 165000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 225 | 20231109 | 164900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 226 | 20231109 | 164800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 227 | 20231109 | 164700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 228 | 20231109 | 164600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 229 | 20231109 | 164500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 230 | 20231109 | 164400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 231 | 20231109 | 164300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 232 | 20231109 | 164200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 233 | 20231109 | 164100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 234 | 20231109 | 164000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 235 | 20231109 | 163900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 236 | 20231109 | 163800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 237 | 20231109 | 163700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 238 | 20231109 | 163600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 239 | 20231109 | 163500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 240 | 20231109 | 163400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 241 | 20231109 | 163300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 242 | 20231109 | 163200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 243 | 20231109 | 163100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 244 | 20231109 | 163000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 245 | 20231109 | 162900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 246 | 20231109 | 162800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 247 | 20231109 | 162700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 248 | 20231109 | 162600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 249 | 20231109 | 162500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 250 | 20231109 | 162400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 251 | 20231109 | 162300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 252 | 20231109 | 162200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 253 | 20231109 | 162100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 254 | 20231109 | 162000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 255 | 20231109 | 161900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 256 | 20231109 | 161800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 257 | 20231109 | 161700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 258 | 20231109 | 161600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 259 | 20231109 | 161500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 260 | 20231109 | 161400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 261 | 20231109 | 161300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 262 | 20231109 | 161200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 263 | 20231109 | 161100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 264 | 20231109 | 161000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 265 | 20231109 | 160900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 266 | 20231109 | 160800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 267 | 20231109 | 160700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 268 | 20231109 | 160600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 269 | 20231109 | 160500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 270 | 20231109 | 160400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 271 | 20231109 | 160300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 272 | 20231109 | 160200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 273 | 20231109 | 160100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 274 | 20231109 | 160000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 275 | 20231109 | 155900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 276 | 20231109 | 155800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 277 | 20231109 | 155700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 278 | 20231109 | 155600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 279 | 20231109 | 155500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 280 | 20231109 | 155400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 281 | 20231109 | 155300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 282 | 20231109 | 155200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 283 | 20231109 | 155100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 284 | 20231109 | 155000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 285 | 20231109 | 154900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 286 | 20231109 | 154800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 287 | 20231109 | 154700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 288 | 20231109 | 154600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 289 | 20231109 | 154500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 290 | 20231109 | 154400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 291 | 20231109 | 154300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 292 | 20231109 | 154200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 293 | 20231109 | 154100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 294 | 20231109 | 154000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 295 | 20231109 | 153900 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 296 | 20231109 | 153800 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 297 | 20231109 | 153700 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 298 | 20231109 | 153600 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 299 | 20231109 | 153500 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 300 | 20231109 | 153400 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 301 | 20231109 | 153300 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 302 | 20231109 | 153200 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 303 | 20231109 | 153100 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 0 |
| 304 | 20231109 | 153000 | 1285327960 | 14740 | 14740 | 14740 | 14740 | 1623 |
| 305 | 20231109 | 152900 | 1261404940 | 14730 | 14730 | 14730 | 14730 | 0 |
| 306 | 20231109 | 152800 | 1261404940 | 14730 | 14730 | 14730 | 14730 | 0 |
| 307 | 20231109 | 152700 | 1261404940 | 14730 | 14730 | 14730 | 14730 | 0 |
| 308 | 20231109 | 152600 | 1261404940 | 14730 | 14730 | 14730 | 14730 | 0 |
| 309 | 20231109 | 152500 | 1261404940 | 14730 | 14730 | 14730 | 14730 | 0 |
| 310 | 20231109 | 152400 | 1261404940 | 14730 | 14730 | 14730 | 14730 | 0 |
| 311 | 20231109 | 152300 | 1261404940 | 14730 | 14730 | 14730 | 14730 | 0 |
| 312 | 20231109 | 152200 | 1261404940 | 14730 | 14730 | 14730 | 14730 | 0 |
| 313 | 20231109 | 152100 | 1261404940 | 14730 | 14730 | 14730 | 14730 | 0 |
| 314 | 20231109 | 152000 | 1261404940 | 14730 | 14730 | 14730 | 14730 | 0 |
| 315 | 20231109 | 151900 | 1261404940 | 14730 | 14740 | 14740 | 14730 | 4 |
| 316 | 20231109 | 151800 | 1261346010 | 14740 | 14700 | 14750 | 14700 | 751 |
| 317 | 20231109 | 151700 | 1250279810 | 14700 | 14710 | 14720 | 14700 | 461 |
| 318 | 20231109 | 151600 | 1243500680 | 14720 | 14720 | 14720 | 14710 | 514 |
| 319 | 20231109 | 151500 | 1235935280 | 14720 | 14720 | 14720 | 14720 | 9 |
| 320 | 20231109 | 151400 | 1235802800 | 14730 | 14730 | 14730 | 14730 | 330 |
| 321 | 20231109 | 151300 | 1230941900 | 14740 | 14740 | 14740 | 14740 | 200 |
| 322 | 20231109 | 151200 | 1227993900 | 14740 | 14730 | 14740 | 14730 | 250 |
| 323 | 20231109 | 151100 | 1224309400 | 14740 | 14720 | 14740 | 14720 | 175 |
| 324 | 20231109 | 151000 | 1221730690 | 14730 | 14740 | 14740 | 14730 | 161 |
| 325 | 20231109 | 150900 | 1219358590 | 14740 | 14740 | 14740 | 14740 | 514 |
| 326 | 20231109 | 150800 | 1211782230 | 14740 | 14740 | 14740 | 14740 | 0 |
| 327 | 20231109 | 150700 | 1211782230 | 14740 | 14750 | 14750 | 14740 | 141 |
| 328 | 20231109 | 150600 | 1209703840 | 14760 | 14760 | 14760 | 14760 | 1 |
| 329 | 20231109 | 150500 | 1209689080 | 14740 | 14760 | 14760 | 14740 | 176 |
| 330 | 20231109 | 150400 | 1207094240 | 14760 | 14760 | 14760 | 14760 | 42 |
| 331 | 20231109 | 150300 | 1206474320 | 14760 | 14750 | 14760 | 14750 | 121 |
| 332 | 20231109 | 150200 | 1204689560 | 14750 | 14750 | 14750 | 14750 | 1 |
| 333 | 20231109 | 150100 | 1204674810 | 14740 | 14740 | 14740 | 14740 | 30 |
| 334 | 20231109 | 150000 | 1204232610 | 14740 | 14740 | 14740 | 14740 | 62 |
| 335 | 20231109 | 145900 | 1203318730 | 14740 | 14730 | 14740 | 14730 | 35 |
| 336 | 20231109 | 145800 | 1202803030 | 14730 | 14730 | 14730 | 14730 | 141 |
| 337 | 20231109 | 145700 | 1200726100 | 14730 | 14730 | 14730 | 14710 | 701 |
| 338 | 20231109 | 145600 | 1190404960 | 14730 | 14730 | 14730 | 14730 | 0 |
| 339 | 20231109 | 145500 | 1190404960 | 14730 | 14750 | 14750 | 14730 | 932 |
| 340 | 20231109 | 145400 | 1176673650 | 14750 | 14750 | 14750 | 14750 | 12 |
| 341 | 20231109 | 145300 | 1176496650 | 14740 | 14740 | 14740 | 14740 | 1 |
| 342 | 20231109 | 145200 | 1176481910 | 14760 | 14740 | 14760 | 14740 | 140 |
| 343 | 20231109 | 145100 | 1174416710 | 14760 | 14760 | 14760 | 14760 | 0 |
| 344 | 20231109 | 145000 | 1174416710 | 14760 | 14760 | 14760 | 14760 | 1 |
| 345 | 20231109 | 144900 | 1174401950 | 14760 | 14760 | 14770 | 14760 | 643 |
| 346 | 20231109 | 144800 | 1164911260 | 14760 | 14760 | 14760 | 14760 | 117 |
| 347 | 20231109 | 144700 | 1163184340 | 14760 | 14750 | 14760 | 14750 | 83 |
| 348 | 20231109 | 144600 | 1161960080 | 14750 | 14750 | 14750 | 14750 | 250 |
| 349 | 20231109 | 144500 | 1158272580 | 14750 | 14750 | 14750 | 14750 | 0 |
| 350 | 20231109 | 144400 | 1158272580 | 14750 | 14750 | 14750 | 14750 | 1 |
| 351 | 20231109 | 144300 | 1158257830 | 14750 | 14730 | 14750 | 14710 | 36 |
| 352 | 20231109 | 144200 | 1157727960 | 14760 | 14760 | 14760 | 14760 | 1 |
| 353 | 20231109 | 144100 | 1157713200 | 14730 | 14730 | 14730 | 14730 | 191 |
| 354 | 20231109 | 144000 | 1154899770 | 14750 | 14750 | 14750 | 14750 | 100 |
| 355 | 20231109 | 143900 | 1153424770 | 14750 | 14750 | 14750 | 14750 | 132 |
| 356 | 20231109 | 143800 | 1151477770 | 14760 | 14760 | 14760 | 14760 | 1 |
| 357 | 20231109 | 143700 | 1151463010 | 14730 | 14730 | 14730 | 14730 | 1 |
| 358 | 20231109 | 143600 | 1151448280 | 14720 | 14720 | 14720 | 14720 | 9 |
| 359 | 20231109 | 143500 | 1151315800 | 14690 | 14690 | 14690 | 14690 | 50 |
| 360 | 20231109 | 143400 | 1150581300 | 14690 | 14690 | 14690 | 14690 | 32 |
| 361 | 20231109 | 143300 | 1150111220 | 14770 | 14780 | 14780 | 14770 | 3 |
| 362 | 20231109 | 143200 | 1150066900 | 14700 | 14770 | 14790 | 14700 | 82 |
| 363 | 20231109 | 143100 | 1148859240 | 14670 | 14770 | 14770 | 14670 | 679 |
| 364 | 20231109 | 143000 | 1138868650 | 14760 | 14770 | 14770 | 14760 | 18 |
| 365 | 20231109 | 142900 | 1138602960 | 14770 | 14770 | 14770 | 14770 | 0 |
| 366 | 20231109 | 142800 | 1138602960 | 14770 | 14770 | 14770 | 14770 | 5 |
| 367 | 20231109 | 142700 | 1138529110 | 14760 | 14760 | 14770 | 14760 | 35 |
| 368 | 20231109 | 142600 | 1138012450 | 14760 | 14770 | 14770 | 14760 | 102 |
| 369 | 20231109 | 142500 | 1136506010 | 14780 | 14780 | 14780 | 14780 | 0 |
| 370 | 20231109 | 142400 | 1136506010 | 14780 | 14780 | 14780 | 14780 | 1 |
| 371 | 20231109 | 142300 | 1136491230 | 14790 | 14790 | 14790 | 14790 | 0 |
| 372 | 20231109 | 142200 | 1136491230 | 14790 | 14780 | 14790 | 14780 | 22 |
| 373 | 20231109 | 142100 | 1136166060 | 14790 | 14790 | 14800 | 14790 | 53 |
| 374 | 20231109 | 142000 | 1135381990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 375 | 20231109 | 141900 | 1135381990 | 14800 | 14800 | 14800 | 14800 | 0 |
| 376 | 20231109 | 141800 | 1135381990 | 14800 | 14800 | 14800 | 14800 | 87 |
| 377 | 20231109 | 141700 | 1134094390 | 14800 | 14800 | 14800 | 14800 | 0 |
| 378 | 20231109 | 141600 | 1134094390 | 14800 | 14800 | 14800 | 14800 | 50 |
| 379 | 20231109 | 141500 | 1133354390 | 14800 | 14800 | 14800 | 14800 | 117 |
| 380 | 20231109 | 141400 | 1131622790 | 14800 | 14820 | 14820 | 14620 | 4513 |
| 381 | 20231109 | 141300 | 1065165450 | 14850 | 14850 | 14850 | 14850 | 0 |
| 382 | 20231109 | 141200 | 1065165450 | 14850 | 14820 | 14850 | 14820 | 101 |
| 383 | 20231109 | 141100 | 1063668600 | 14820 | 14840 | 14850 | 14820 | 1157 |
| 384 | 20231109 | 141000 | 1046496190 | 14840 | 14820 | 14840 | 14820 | 375 |
| 385 | 20231109 | 140900 | 1040936110 | 14810 | 14810 | 14810 | 14810 | 20 |
| 386 | 20231109 | 140800 | 1040639910 | 14820 | 14800 | 14820 | 14800 | 117 |
| 387 | 20231109 | 140700 | 1038908180 | 14790 | 14790 | 14790 | 14790 | 0 |
| 388 | 20231109 | 140600 | 1038908180 | 14790 | 14780 | 14790 | 14780 | 88 |
| 389 | 20231109 | 140500 | 1037606690 | 14790 | 14790 | 14790 | 14790 | 0 |
| 390 | 20231109 | 140400 | 1037606690 | 14790 | 14790 | 14790 | 14790 | 50 |
| 391 | 20231109 | 140300 | 1036867190 | 14790 | 14790 | 14790 | 14790 | 0 |
| 392 | 20231109 | 140200 | 1036867190 | 14790 | 14790 | 14790 | 14790 | 1 |
| 393 | 20231109 | 140100 | 1036852400 | 14780 | 14760 | 14780 | 14760 | 208 |
| 394 | 20231109 | 140000 | 1033782160 | 14780 | 14770 | 14780 | 14770 | 239 |
| 395 | 20231109 | 135900 | 1030252120 | 14760 | 14760 | 14760 | 14760 | 0 |
| 396 | 20231109 | 135800 | 1030252120 | 14760 | 14760 | 14770 | 14760 | 230 |
| 397 | 20231109 | 135700 | 1026855430 | 14730 | 14730 | 14730 | 14730 | 50 |
| 398 | 20231109 | 135600 | 1026118930 | 14770 | 14770 | 14770 | 14770 | 1 |
| 399 | 20231109 | 135500 | 1026104160 | 14770 | 14770 | 14770 | 14770 | 0 |
| 400 | 20231109 | 135400 | 1026104160 | 14770 | 14720 | 14770 | 14720 | 21 |
| 401 | 20231109 | 135300 | 1025794990 | 14720 | 14720 | 14720 | 14720 | 75 |
| 402 | 20231109 | 135200 | 1024690990 | 14720 | 14730 | 14730 | 14720 | 382 |
| 403 | 20231109 | 135100 | 1019065000 | 14730 | 14750 | 14770 | 14730 | 2587 |
| 404 | 20231109 | 135000 | 980918850 | 14760 | 14760 | 14760 | 14760 | 30 |
| 405 | 20231109 | 134900 | 980476050 | 14770 | 14760 | 14770 | 14760 | 884 |
| 406 | 20231109 | 134800 | 967427530 | 14770 | 14770 | 14770 | 14770 | 1 |
| 407 | 20231109 | 134700 | 967412760 | 14770 | 14770 | 14770 | 14770 | 57 |
| 408 | 20231109 | 134600 | 966570870 | 14770 | 14770 | 14770 | 14770 | 1 |
| 409 | 20231109 | 134500 | 966556100 | 14760 | 14760 | 14760 | 14760 | 0 |
| 410 | 20231109 | 134400 | 966556100 | 14760 | 14760 | 14770 | 14760 | 272 |
| 411 | 20231109 | 134300 | 962541280 | 14760 | 14760 | 14770 | 14760 | 288 |
| 412 | 20231109 | 134200 | 958290390 | 14760 | 14780 | 14780 | 14760 | 2343 |
| 413 | 20231109 | 134100 | 923685590 | 14780 | 14780 | 14780 | 14780 | 0 |
| 414 | 20231109 | 134000 | 923685590 | 14780 | 14800 | 14800 | 14780 | 1048 |
| 415 | 20231109 | 133900 | 908194360 | 14800 | 14800 | 14800 | 14800 | 320 |
| 416 | 20231109 | 133800 | 903458360 | 14810 | 14810 | 14810 | 14810 | 21 |
| 417 | 20231109 | 133700 | 903147350 | 14810 | 14810 | 14810 | 14810 | 8 |
| 418 | 20231109 | 133600 | 903028870 | 14810 | 14810 | 14810 | 14810 | 10 |
| 419 | 20231109 | 133500 | 902880770 | 14810 | 14810 | 14810 | 14810 | 2 |
| 420 | 20231109 | 133400 | 902851150 | 14830 | 14830 | 14830 | 14830 | 386 |
| 421 | 20231109 | 133300 | 897126770 | 14840 | 14830 | 14840 | 14830 | 97 |
| 422 | 20231109 | 133200 | 895687930 | 14830 | 14830 | 14830 | 14830 | 0 |
| 423 | 20231109 | 133100 | 895687930 | 14830 | 14820 | 14830 | 14820 | 89 |
| 424 | 20231109 | 133000 | 894368070 | 14820 | 14820 | 14820 | 14820 | 4 |
| 425 | 20231109 | 132900 | 894308790 | 14820 | 14820 | 14820 | 14820 | 39 |
| 426 | 20231109 | 132800 | 893730810 | 14820 | 14820 | 14820 | 14820 | 70 |
| 427 | 20231109 | 132700 | 892693410 | 14820 | 14810 | 14830 | 14810 | 101 |
| 428 | 20231109 | 132600 | 891196180 | 14810 | 14810 | 14810 | 14810 | 0 |
| 429 | 20231109 | 132500 | 891196180 | 14810 | 14810 | 14810 | 14810 | 5 |
| 430 | 20231109 | 132400 | 891122130 | 14820 | 14820 | 14820 | 14820 | 1 |
| 431 | 20231109 | 132300 | 891107310 | 14790 | 14790 | 14790 | 14790 | 1 |
| 432 | 20231109 | 132200 | 891092520 | 14810 | 14810 | 14810 | 14810 | 35 |
| 433 | 20231109 | 132100 | 890574170 | 14810 | 14810 | 14810 | 14810 | 15 |
| 434 | 20231109 | 132000 | 890352020 | 14820 | 14820 | 14820 | 14820 | 11 |
| 435 | 20231109 | 131900 | 890189000 | 14800 | 14800 | 14800 | 14800 | 0 |
| 436 | 20231109 | 131800 | 890189000 | 14800 | 14800 | 14800 | 14800 | 0 |
| 437 | 20231109 | 131700 | 890189000 | 14800 | 14800 | 14800 | 14800 | 740 |
| 438 | 20231109 | 131600 | 879237000 | 14800 | 14800 | 14800 | 14800 | 173 |
| 439 | 20231109 | 131500 | 876676600 | 14800 | 14800 | 14800 | 14800 | 712 |
| 440 | 20231109 | 131400 | 866139000 | 14820 | 14790 | 14820 | 14780 | 16 |
| 441 | 20231109 | 131300 | 865902360 | 14800 | 14800 | 14800 | 14800 | 1 |
| 442 | 20231109 | 131200 | 865887560 | 14800 | 14800 | 14800 | 14800 | 10 |
| 443 | 20231109 | 131100 | 865739560 | 14800 | 14800 | 14800 | 14800 | 62 |
| 444 | 20231109 | 131000 | 864821960 | 14790 | 14790 | 14790 | 14790 | 0 |
| 445 | 20231109 | 130900 | 864821960 | 14790 | 14790 | 14790 | 14790 | 0 |
| 446 | 20231109 | 130800 | 864821960 | 14790 | 14800 | 14800 | 14790 | 74 |
| 447 | 20231109 | 130700 | 863726870 | 14800 | 14800 | 14800 | 14800 | 3 |
| 448 | 20231109 | 130600 | 863682470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 449 | 20231109 | 130500 | 863682470 | 14820 | 14820 | 14820 | 14820 | 0 |
| 450 | 20231109 | 130400 | 863682470 | 14820 | 14800 | 14820 | 14790 | 407 |
| 451 | 20231109 | 130300 | 857659150 | 14790 | 14800 | 14800 | 14790 | 748 |
| 452 | 20231109 | 130200 | 846588890 | 14800 | 14820 | 14820 | 14800 | 91 |
| 453 | 20231109 | 130100 | 845240670 | 14810 | 14800 | 14810 | 14800 | 11 |
| 454 | 20231109 | 130000 | 845077860 | 14800 | 14820 | 14820 | 14800 | 11 |
| 455 | 20231109 | 125900 | 844915040 | 14800 | 14800 | 14800 | 14800 | 3 |
| 456 | 20231109 | 125800 | 844870640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 457 | 20231109 | 125700 | 844870640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 458 | 20231109 | 125600 | 844870640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 459 | 20231109 | 125500 | 844870640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 460 | 20231109 | 125400 | 844870640 | 14830 | 14790 | 14830 | 14780 | 3583 |
| 461 | 20231109 | 125300 | 791883850 | 14830 | 14830 | 14830 | 14830 | 1 |
| 462 | 20231109 | 125200 | 791869020 | 14790 | 14810 | 14810 | 14790 | 710 |
| 463 | 20231109 | 125100 | 781361010 | 14820 | 14820 | 14820 | 14820 | 64 |
| 464 | 20231109 | 125000 | 780412530 | 14820 | 14820 | 14820 | 14820 | 0 |
| 465 | 20231109 | 124900 | 780412530 | 14820 | 14820 | 14820 | 14820 | 0 |
| 466 | 20231109 | 124800 | 780412530 | 14820 | 14820 | 14820 | 14820 | 10 |
| 467 | 20231109 | 124700 | 780264330 | 14810 | 14810 | 14810 | 14810 | 0 |
| 468 | 20231109 | 124600 | 780264330 | 14810 | 14810 | 14810 | 14810 | 50 |
| 469 | 20231109 | 124500 | 779523830 | 14820 | 14820 | 14820 | 14820 | 10 |
| 470 | 20231109 | 124400 | 779375630 | 14830 | 14830 | 14830 | 14830 | 50 |
| 471 | 20231109 | 124300 | 778634130 | 14830 | 14830 | 14830 | 14830 | 0 |
| 472 | 20231109 | 124200 | 778634130 | 14830 | 14830 | 14830 | 14830 | 0 |
| 473 | 20231109 | 124100 | 778634130 | 14830 | 14830 | 14830 | 14830 | 50 |
| 474 | 20231109 | 124000 | 777892630 | 14830 | 14830 | 14830 | 14830 | 0 |
| 475 | 20231109 | 123900 | 777892630 | 14830 | 14820 | 14830 | 14820 | 50 |
| 476 | 20231109 | 123800 | 777151260 | 14810 | 14810 | 14810 | 14810 | 130 |
| 477 | 20231109 | 123700 | 775225960 | 14810 | 14810 | 14810 | 14810 | 13 |
| 478 | 20231109 | 123600 | 775033430 | 14820 | 14820 | 14820 | 14820 | 50 |
| 479 | 20231109 | 123500 | 774292430 | 14810 | 14810 | 14810 | 14810 | 10 |
| 480 | 20231109 | 123400 | 774144330 | 14810 | 14810 | 14810 | 14810 | 0 |
| 481 | 20231109 | 123300 | 774144330 | 14810 | 14810 | 14810 | 14810 | 31 |
| 482 | 20231109 | 123200 | 773685220 | 14830 | 14830 | 14830 | 14830 | 0 |
| 483 | 20231109 | 123100 | 773685220 | 14830 | 14830 | 14830 | 14830 | 0 |
| 484 | 20231109 | 123000 | 773685220 | 14830 | 14830 | 14830 | 14830 | 0 |
| 485 | 20231109 | 122900 | 773685220 | 14830 | 14830 | 14830 | 14830 | 80 |
| 486 | 20231109 | 122800 | 772498820 | 14830 | 14830 | 14830 | 14830 | 0 |
| 487 | 20231109 | 122700 | 772498820 | 14830 | 14830 | 14830 | 14830 | 5 |
| 488 | 20231109 | 122600 | 772424670 | 14840 | 14840 | 14840 | 14840 | 0 |
| 489 | 20231109 | 122500 | 772424670 | 14840 | 14840 | 14840 | 14840 | 0 |
| 490 | 20231109 | 122400 | 772424670 | 14840 | 14840 | 14840 | 14840 | 0 |
| 491 | 20231109 | 122300 | 772424670 | 14840 | 14840 | 14840 | 14840 | 0 |
| 492 | 20231109 | 122200 | 772424670 | 14840 | 14830 | 14840 | 14830 | 4 |
| 493 | 20231109 | 122100 | 772365330 | 14810 | 14810 | 14810 | 14810 | 276 |
| 494 | 20231109 | 122000 | 768277770 | 14810 | 14810 | 14810 | 14810 | 5 |
| 495 | 20231109 | 121900 | 768203720 | 14800 | 14800 | 14800 | 14800 | 1 |
| 496 | 20231109 | 121800 | 768188920 | 14800 | 14800 | 14800 | 14800 | 35 |
| 497 | 20231109 | 121700 | 767670920 | 14810 | 14810 | 14810 | 14810 | 49 |
| 498 | 20231109 | 121600 | 766945230 | 14790 | 14790 | 14790 | 14790 | 0 |
| 499 | 20231109 | 121500 | 766945230 | 14790 | 14790 | 14790 | 14790 | 0 |
| 500 | 20231109 | 121400 | 766945230 | 14790 | 14790 | 14790 | 14790 | 0 |
| 501 | 20231109 | 121300 | 766945230 | 14790 | 14790 | 14790 | 14790 | 31 |
| 502 | 20231109 | 121200 | 766486740 | 14800 | 14800 | 14800 | 14800 | 0 |
| 503 | 20231109 | 121100 | 766486740 | 14800 | 14810 | 14810 | 14800 | 827 |
| 504 | 20231109 | 121000 | 754247080 | 14810 | 14810 | 14810 | 14810 | 514 |
| 505 | 20231109 | 120900 | 746634740 | 14810 | 14810 | 14810 | 14810 | 10 |
| 506 | 20231109 | 120800 | 746486640 | 14810 | 14810 | 14810 | 14810 | 0 |
| 507 | 20231109 | 120700 | 746486640 | 14810 | 14840 | 14840 | 14810 | 110 |
| 508 | 20231109 | 120600 | 744857390 | 14830 | 14830 | 14830 | 14830 | 0 |
| 509 | 20231109 | 120500 | 744857390 | 14830 | 14830 | 14830 | 14830 | 0 |
| 510 | 20231109 | 120400 | 744857390 | 14830 | 14830 | 14830 | 14830 | 0 |
| 511 | 20231109 | 120300 | 744857390 | 14830 | 14840 | 14840 | 14820 | 1384 |
| 512 | 20231109 | 120200 | 724321180 | 14860 | 14860 | 14860 | 14860 | 254 |
| 513 | 20231109 | 120100 | 720546740 | 14860 | 14860 | 14860 | 14860 | 46 |
| 514 | 20231109 | 120000 | 719863180 | 14870 | 14870 | 14870 | 14870 | 1 |
| 515 | 20231109 | 115900 | 719848310 | 14860 | 14860 | 14860 | 14860 | 9 |
| 516 | 20231109 | 115800 | 719714570 | 14840 | 14860 | 14860 | 14840 | 85 |
| 517 | 20231109 | 115700 | 718451490 | 14850 | 14850 | 14850 | 14850 | 1 |
| 518 | 20231109 | 115600 | 718436640 | 14850 | 14850 | 14850 | 14850 | 6 |
| 519 | 20231109 | 115500 | 718347540 | 14860 | 14840 | 14860 | 14840 | 72 |
| 520 | 20231109 | 115400 | 717277640 | 14860 | 14860 | 14860 | 14860 | 133 |
| 521 | 20231109 | 115300 | 715301260 | 14850 | 14850 | 14850 | 14850 | 0 |
| 522 | 20231109 | 115200 | 715301260 | 14850 | 14850 | 14850 | 14850 | 117 |
| 523 | 20231109 | 115100 | 713563810 | 14850 | 14850 | 14850 | 14850 | 0 |
| 524 | 20231109 | 115000 | 713563810 | 14850 | 14850 | 14850 | 14850 | 1 |
| 525 | 20231109 | 114900 | 713548960 | 14850 | 14830 | 14850 | 14830 | 310 |
| 526 | 20231109 | 114800 | 708946620 | 14840 | 14840 | 14840 | 14840 | 0 |
| 527 | 20231109 | 114700 | 708946620 | 14840 | 14840 | 14840 | 14840 | 0 |
| 528 | 20231109 | 114600 | 708946620 | 14840 | 14840 | 14840 | 14840 | 0 |
| 529 | 20231109 | 114500 | 708946620 | 14840 | 14850 | 14850 | 14840 | 108 |
| 530 | 20231109 | 114400 | 707343380 | 14850 | 14850 | 14850 | 14850 | 0 |
| 531 | 20231109 | 114300 | 707343380 | 14850 | 14830 | 14850 | 14830 | 1370 |
| 532 | 20231109 | 114200 | 687012770 | 14830 | 14840 | 14840 | 14830 | 230 |
| 533 | 20231109 | 114100 | 683600020 | 14840 | 14840 | 14840 | 14840 | 20 |
| 534 | 20231109 | 114000 | 683303220 | 14840 | 14830 | 14840 | 14830 | 36 |
| 535 | 20231109 | 113900 | 682769330 | 14830 | 14830 | 14830 | 14830 | 163 |
| 536 | 20231109 | 113800 | 680352040 | 14830 | 14830 | 14830 | 14830 | 155 |
| 537 | 20231109 | 113700 | 678053390 | 14820 | 14820 | 14820 | 14820 | 50 |
| 538 | 20231109 | 113600 | 677312390 | 14820 | 14820 | 14820 | 14820 | 173 |
| 539 | 20231109 | 113500 | 674748530 | 14820 | 14820 | 14820 | 14820 | 5 |
| 540 | 20231109 | 113400 | 674674430 | 14820 | 14810 | 14820 | 14800 | 266 |
| 541 | 20231109 | 113300 | 670732500 | 14800 | 14800 | 14800 | 14800 | 61 |
| 542 | 20231109 | 113200 | 669829700 | 14800 | 14800 | 14800 | 14800 | 30 |
| 543 | 20231109 | 113100 | 669385700 | 14800 | 14790 | 14800 | 14790 | 485 |
| 544 | 20231109 | 113000 | 662208340 | 14790 | 14790 | 14790 | 14790 | 1 |
| 545 | 20231109 | 112900 | 662193550 | 14780 | 14780 | 14780 | 14780 | 165 |
| 546 | 20231109 | 112800 | 659754850 | 14780 | 14780 | 14780 | 14780 | 4 |
| 547 | 20231109 | 112700 | 659695730 | 14780 | 14780 | 14780 | 14780 | 2 |
| 548 | 20231109 | 112600 | 659666170 | 14780 | 14780 | 14780 | 14780 | 0 |
| 549 | 20231109 | 112500 | 659666170 | 14780 | 14780 | 14780 | 14780 | 0 |
| 550 | 20231109 | 112400 | 659666170 | 14780 | 14780 | 14780 | 14780 | 0 |
| 551 | 20231109 | 112300 | 659666170 | 14780 | 14780 | 14780 | 14780 | 1 |
| 552 | 20231109 | 112200 | 659651390 | 14780 | 14760 | 14780 | 14760 | 245 |
| 553 | 20231109 | 112100 | 656030330 | 14770 | 14770 | 14770 | 14770 | 107 |
| 554 | 20231109 | 112000 | 654449940 | 14790 | 14790 | 14790 | 14790 | 5 |
| 555 | 20231109 | 111900 | 654375990 | 14790 | 14790 | 14790 | 14790 | 2 |
| 556 | 20231109 | 111800 | 654346410 | 14800 | 14800 | 14800 | 14800 | 7 |
| 557 | 20231109 | 111700 | 654242810 | 14800 | 14800 | 14800 | 14800 | 1 |
| 558 | 20231109 | 111600 | 654228010 | 14810 | 14810 | 14810 | 14810 | 0 |
| 559 | 20231109 | 111500 | 654228010 | 14810 | 14810 | 14810 | 14810 | 40 |
| 560 | 20231109 | 111400 | 653635610 | 14810 | 14810 | 14810 | 14810 | 0 |
| 561 | 20231109 | 111300 | 653635610 | 14810 | 14810 | 14810 | 14810 | 0 |
| 562 | 20231109 | 111200 | 653635610 | 14810 | 14810 | 14810 | 14810 | 3 |
| 563 | 20231109 | 111100 | 653591180 | 14810 | 14810 | 14810 | 14810 | 1 |
| 564 | 20231109 | 111000 | 653576370 | 14800 | 14800 | 14800 | 14800 | 33 |
| 565 | 20231109 | 110900 | 653087970 | 14800 | 14800 | 14800 | 14800 | 31 |
| 566 | 20231109 | 110800 | 652629170 | 14800 | 14800 | 14800 | 14800 | 0 |
| 567 | 20231109 | 110700 | 652629170 | 14800 | 14790 | 14800 | 14790 | 112 |
| 568 | 20231109 | 110600 | 650972530 | 14790 | 14780 | 14790 | 14760 | 345 |
| 569 | 20231109 | 110500 | 645879240 | 14780 | 14790 | 14790 | 14780 | 3 |
| 570 | 20231109 | 110400 | 645834880 | 14790 | 14790 | 14790 | 14790 | 1 |
| 571 | 20231109 | 110300 | 645820090 | 14780 | 14780 | 14780 | 14780 | 109 |
| 572 | 20231109 | 110200 | 644209070 | 14780 | 14780 | 14780 | 14780 | 0 |
| 573 | 20231109 | 110100 | 644209070 | 14780 | 14780 | 14780 | 14780 | 50 |
| 574 | 20231109 | 110000 | 643470070 | 14780 | 14760 | 14780 | 14760 | 74 |
| 575 | 20231109 | 105900 | 642377450 | 14760 | 14760 | 14760 | 14760 | 31 |
| 576 | 20231109 | 105800 | 641919890 | 14760 | 14780 | 14780 | 14760 | 517 |
| 577 | 20231109 | 105700 | 634283970 | 14830 | 14830 | 14830 | 14830 | 0 |
| 578 | 20231109 | 105600 | 634283970 | 14830 | 14830 | 14830 | 14830 | 0 |
| 579 | 20231109 | 105500 | 634283970 | 14830 | 14790 | 14840 | 14790 | 650 |
| 580 | 20231109 | 105400 | 624663110 | 14830 | 14830 | 14830 | 14830 | 1 |
| 581 | 20231109 | 105300 | 624648280 | 14820 | 14820 | 14820 | 14820 | 31 |
| 582 | 20231109 | 105200 | 624188860 | 14840 | 14840 | 14840 | 14840 | 2 |
| 583 | 20231109 | 105100 | 624159180 | 14840 | 14840 | 14840 | 14840 | 11 |
| 584 | 20231109 | 105000 | 623995940 | 14840 | 14830 | 14840 | 14830 | 306 |
| 585 | 20231109 | 104900 | 619457950 | 14830 | 14820 | 14840 | 14820 | 57 |
| 586 | 20231109 | 104800 | 618612890 | 14810 | 14810 | 14810 | 14810 | 291 |
| 587 | 20231109 | 104700 | 614303180 | 14800 | 14800 | 14800 | 14800 | 46 |
| 588 | 20231109 | 104600 | 613622380 | 14810 | 14790 | 14810 | 14790 | 228 |
| 589 | 20231109 | 104500 | 610249440 | 14790 | 14790 | 14790 | 14790 | 201 |
| 590 | 20231109 | 104400 | 607276650 | 14780 | 14750 | 14780 | 14750 | 253 |
| 591 | 20231109 | 104300 | 603540580 | 14760 | 14770 | 14770 | 14760 | 216 |
| 592 | 20231109 | 104200 | 600350360 | 14780 | 14780 | 14780 | 14780 | 5 |
| 593 | 20231109 | 104100 | 600276460 | 14780 | 14780 | 14780 | 14780 | 1 |
| 594 | 20231109 | 104000 | 600261680 | 14770 | 14770 | 14770 | 14750 | 2021 |
| 595 | 20231109 | 103900 | 570451510 | 14760 | 14760 | 14760 | 14760 | 1163 |
| 596 | 20231109 | 103800 | 553285630 | 14760 | 14760 | 14760 | 14760 | 37 |
| 597 | 20231109 | 103700 | 552739510 | 14770 | 14770 | 14770 | 14770 | 21 |
| 598 | 20231109 | 103600 | 552429340 | 14740 | 14770 | 14770 | 14740 | 259 |
| 599 | 20231109 | 103500 | 548611410 | 14770 | 14760 | 14770 | 14760 | 74 |
| 600 | 20231109 | 103400 | 547519060 | 14760 | 14720 | 14760 | 14720 | 577 |
| 601 | 20231109 | 103300 | 539008950 | 14720 | 14730 | 14730 | 14720 | 167 |
| 602 | 20231109 | 103200 | 536549240 | 14720 | 14730 | 14730 | 14720 | 91 |
| 603 | 20231109 | 103100 | 535209470 | 14730 | 14760 | 14760 | 14730 | 19 |
| 604 | 20231109 | 103000 | 534929490 | 14730 | 14730 | 14730 | 14730 | 50 |
| 605 | 20231109 | 102900 | 534192990 | 14760 | 14760 | 14760 | 14760 | 5 |
| 606 | 20231109 | 102800 | 534119190 | 14770 | 14730 | 14770 | 14730 | 972 |
| 607 | 20231109 | 102700 | 519789500 | 14730 | 14700 | 14730 | 14690 | 540 |
| 608 | 20231109 | 102600 | 511846950 | 14700 | 14700 | 14700 | 14700 | 31 |
| 609 | 20231109 | 102500 | 511391250 | 14690 | 14700 | 14700 | 14690 | 65 |
| 610 | 20231109 | 102400 | 510435840 | 14700 | 14700 | 14700 | 14700 | 3 |
| 611 | 20231109 | 102300 | 510391740 | 14700 | 14700 | 14710 | 14700 | 198 |
| 612 | 20231109 | 102200 | 507481080 | 14690 | 14690 | 14690 | 14650 | 544 |
| 613 | 20231109 | 102100 | 499490160 | 14680 | 14630 | 14680 | 14630 | 739 |
| 614 | 20231109 | 102000 | 488653890 | 14630 | 14630 | 14630 | 14630 | 16 |
| 615 | 20231109 | 101900 | 488419810 | 14660 | 14660 | 14660 | 14660 | 0 |
| 616 | 20231109 | 101800 | 488419810 | 14660 | 14660 | 14670 | 14660 | 12 |
| 617 | 20231109 | 101700 | 488243880 | 14610 | 14610 | 14610 | 14610 | 260 |
| 618 | 20231109 | 101600 | 484445280 | 14600 | 14600 | 14600 | 14600 | 0 |
| 619 | 20231109 | 101500 | 484445280 | 14600 | 14600 | 14600 | 14600 | 100 |
| 620 | 20231109 | 101400 | 482985280 | 14670 | 14670 | 14670 | 14670 | 0 |
| 621 | 20231109 | 101300 | 482985280 | 14670 | 14670 | 14670 | 14670 | 11 |
| 622 | 20231109 | 101200 | 482823910 | 14670 | 14650 | 14670 | 14650 | 120 |
| 623 | 20231109 | 101100 | 481064710 | 14550 | 14650 | 14650 | 14550 | 2101 |
| 624 | 20231109 | 101000 | 450415970 | 14610 | 14610 | 14610 | 14610 | 1 |
| 625 | 20231109 | 100900 | 450401360 | 14580 | 14600 | 14600 | 14580 | 40 |
| 626 | 20231109 | 100800 | 449817760 | 14610 | 14610 | 14610 | 14610 | 9 |
| 627 | 20231109 | 100700 | 449686270 | 14610 | 14590 | 14610 | 14570 | 2365 |
| 628 | 20231109 | 100600 | 415146270 | 14600 | 14720 | 14720 | 14600 | 670 |
| 629 | 20231109 | 100500 | 405338800 | 14730 | 14650 | 14730 | 14650 | 56 |
| 630 | 20231109 | 100400 | 404517990 | 14630 | 14610 | 14630 | 14610 | 102 |
| 631 | 20231109 | 100300 | 403026810 | 14610 | 14600 | 14610 | 14580 | 112 |
| 632 | 20231109 | 100200 | 401391510 | 14600 | 14560 | 14600 | 14560 | 201 |
| 633 | 20231109 | 100100 | 398456990 | 14600 | 14590 | 14600 | 14550 | 1090 |
| 634 | 20231109 | 100000 | 382575030 | 14590 | 14590 | 14590 | 14590 | 123 |
| 635 | 20231109 | 095900 | 380780460 | 14590 | 14590 | 14590 | 14590 | 50 |
| 636 | 20231109 | 095800 | 380050960 | 14600 | 14600 | 14600 | 14600 | 355 |
| 637 | 20231109 | 095700 | 374867960 | 14600 | 14700 | 14700 | 14560 | 1821 |
| 638 | 20231109 | 095600 | 348294550 | 14600 | 14650 | 14710 | 14600 | 6941 |
| 639 | 20231109 | 095500 | 246873980 | 14650 | 14630 | 14650 | 14630 | 120 |
| 640 | 20231109 | 095400 | 245117520 | 14630 | 14630 | 14630 | 14630 | 100 |
| 641 | 20231109 | 095300 | 243654520 | 14650 | 14650 | 14650 | 14640 | 313 |
| 642 | 20231109 | 095200 | 239070320 | 14660 | 14680 | 14680 | 14660 | 198 |
| 643 | 20231109 | 095100 | 236166600 | 14670 | 14670 | 14670 | 14660 | 16 |
| 644 | 20231109 | 095000 | 235931930 | 14680 | 14710 | 14710 | 14680 | 325 |
| 645 | 20231109 | 094900 | 231158930 | 14690 | 14700 | 14700 | 14690 | 197 |
| 646 | 20231109 | 094800 | 228263460 | 14700 | 14700 | 14700 | 14700 | 0 |
| 647 | 20231109 | 094700 | 228263460 | 14700 | 14700 | 14700 | 14700 | 128 |
| 648 | 20231109 | 094600 | 226381860 | 14710 | 14720 | 14720 | 14700 | 331 |
| 649 | 20231109 | 094500 | 221513750 | 14720 | 14720 | 14720 | 14720 | 0 |
| 650 | 20231109 | 094400 | 221513750 | 14720 | 14740 | 14740 | 14720 | 38 |
| 651 | 20231109 | 094300 | 220954330 | 14730 | 14730 | 14730 | 14730 | 1 |
| 652 | 20231109 | 094200 | 220939600 | 14730 | 14750 | 14750 | 14730 | 89 |
| 653 | 20231109 | 094100 | 219627150 | 14750 | 14760 | 14760 | 14750 | 59 |
| 654 | 20231109 | 094000 | 218756790 | 14760 | 14750 | 14760 | 14750 | 214 |
| 655 | 20231109 | 093900 | 215600280 | 14750 | 14750 | 14750 | 14750 | 20 |
| 656 | 20231109 | 093800 | 215305280 | 14770 | 14790 | 14790 | 14770 | 387 |
| 657 | 20231109 | 093700 | 209586620 | 14770 | 14770 | 14770 | 14770 | 99 |
| 658 | 20231109 | 093600 | 208124390 | 14780 | 14780 | 14780 | 14650 | 1587 |
| 659 | 20231109 | 093500 | 184827160 | 14780 | 14790 | 14790 | 14780 | 73 |
| 660 | 20231109 | 093400 | 183747710 | 14800 | 14800 | 14800 | 14800 | 292 |
| 661 | 20231109 | 093300 | 179426110 | 14830 | 14840 | 14870 | 14830 | 219 |
| 662 | 20231109 | 093200 | 176178150 | 14830 | 14870 | 14870 | 14830 | 27 |
| 663 | 20231109 | 093100 | 175777700 | 14830 | 14830 | 14830 | 14830 | 0 |
| 664 | 20231109 | 093000 | 175777700 | 14830 | 14850 | 14850 | 14830 | 162 |
| 665 | 20231109 | 092900 | 173373320 | 14870 | 14880 | 14880 | 14870 | 47 |
| 666 | 20231109 | 092800 | 172674160 | 14860 | 14870 | 14880 | 14860 | 242 |
| 667 | 20231109 | 092700 | 169076100 | 14880 | 14910 | 14910 | 14880 | 517 |
| 668 | 20231109 | 092600 | 161376600 | 14910 | 14910 | 14920 | 14910 | 97 |
| 669 | 20231109 | 092500 | 159929970 | 14910 | 14920 | 14930 | 14910 | 101 |
| 670 | 20231109 | 092400 | 158422200 | 14910 | 14900 | 14910 | 14900 | 248 |
| 671 | 20231109 | 092300 | 154726730 | 14900 | 14900 | 14900 | 14890 | 618 |
| 672 | 20231109 | 092200 | 145518640 | 14900 | 14880 | 14900 | 14880 | 274 |
| 673 | 20231109 | 092100 | 141438870 | 14880 | 14880 | 14880 | 14880 | 121 |
| 674 | 20231109 | 092000 | 139638390 | 14870 | 14860 | 14870 | 14860 | 22 |
| 675 | 20231109 | 091900 | 139311360 | 14850 | 14840 | 14850 | 14840 | 298 |
| 676 | 20231109 | 091800 | 134888420 | 14830 | 14800 | 14830 | 14800 | 2116 |
| 677 | 20231109 | 091700 | 103540470 | 14800 | 14750 | 14800 | 14750 | 510 |
| 678 | 20231109 | 091600 | 96001860 | 14750 | 14750 | 14750 | 14660 | 115 |
| 679 | 20231109 | 091500 | 94314610 | 14660 | 14660 | 14660 | 14660 | 14 |
| 680 | 20231109 | 091400 | 94109370 | 14740 | 14740 | 14740 | 14740 | 2 |
| 681 | 20231109 | 091300 | 94079890 | 14750 | 14660 | 14750 | 14650 | 1000 |
| 682 | 20231109 | 091200 | 79426480 | 14650 | 14650 | 14650 | 14650 | 100 |
| 683 | 20231109 | 091100 | 77961480 | 14650 | 14650 | 14650 | 14650 | 30 |
| 684 | 20231109 | 091000 | 77521980 | 14650 | 14650 | 14650 | 14650 | 300 |
| 685 | 20231109 | 090900 | 73126980 | 14650 | 14700 | 14700 | 14650 | 2038 |
| 686 | 20231109 | 090800 | 43223660 | 14750 | 14740 | 14750 | 14700 | 13 |
| 687 | 20231109 | 090700 | 43032060 | 14700 | 14700 | 14750 | 14700 | 503 |
| 688 | 20231109 | 090600 | 35637660 | 14700 | 14700 | 14700 | 14700 | 155 |
| 689 | 20231109 | 090500 | 33359160 | 14700 | 14750 | 14750 | 14700 | 50 |
| 690 | 20231109 | 090400 | 32623010 | 14800 | 14800 | 14800 | 14800 | 1 |
| 691 | 20231109 | 090300 | 32608210 | 14800 | 14800 | 14800 | 14800 | 2 |
| 692 | 20231109 | 090200 | 32578610 | 14830 | 14660 | 14830 | 14660 | 360 |
| 693 | 20231109 | 090100 | 27262070 | 14660 | 14730 | 14730 | 14630 | 851 |
| 694 | 20231109 | 090000 | 14802620 | 14630 | 14780 | 14780 | 14620 | 989 |