38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 205100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 3 | 20231107 | 205000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 4 | 20231107 | 204900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 5 | 20231107 | 204800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 6 | 20231107 | 204700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 7 | 20231107 | 204600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 8 | 20231107 | 204500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 9 | 20231107 | 204400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 10 | 20231107 | 204300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 11 | 20231107 | 204200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 12 | 20231107 | 204100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 13 | 20231107 | 204000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 14 | 20231107 | 203900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 15 | 20231107 | 203800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 16 | 20231107 | 203700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 17 | 20231107 | 203600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 18 | 20231107 | 203500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 19 | 20231107 | 203400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 20 | 20231107 | 203300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 21 | 20231107 | 203200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 22 | 20231107 | 203100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 23 | 20231107 | 203000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 24 | 20231107 | 202900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 25 | 20231107 | 202800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 26 | 20231107 | 202700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 27 | 20231107 | 202600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 28 | 20231107 | 202500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 29 | 20231107 | 202400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 30 | 20231107 | 202300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 31 | 20231107 | 202200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 32 | 20231107 | 202100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 33 | 20231107 | 202000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 34 | 20231107 | 201900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 35 | 20231107 | 201800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 36 | 20231107 | 201700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 37 | 20231107 | 201600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 38 | 20231107 | 201500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 39 | 20231107 | 201400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 40 | 20231107 | 201300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 41 | 20231107 | 201200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 42 | 20231107 | 201100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 43 | 20231107 | 201000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 44 | 20231107 | 200900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 45 | 20231107 | 200800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 46 | 20231107 | 200700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 47 | 20231107 | 200600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 48 | 20231107 | 200500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 49 | 20231107 | 200400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 50 | 20231107 | 200300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 51 | 20231107 | 200200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 52 | 20231107 | 200100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 53 | 20231107 | 200000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 54 | 20231107 | 195900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 55 | 20231107 | 195800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 56 | 20231107 | 195700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 57 | 20231107 | 195600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 58 | 20231107 | 195500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 59 | 20231107 | 195400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 60 | 20231107 | 195300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 61 | 20231107 | 195200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 62 | 20231107 | 195100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 63 | 20231107 | 195000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 64 | 20231107 | 194900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 65 | 20231107 | 194800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 66 | 20231107 | 194700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 67 | 20231107 | 194600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 68 | 20231107 | 194500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 69 | 20231107 | 194400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 70 | 20231107 | 194300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 71 | 20231107 | 194200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 72 | 20231107 | 194100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 73 | 20231107 | 194000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 74 | 20231107 | 193900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 75 | 20231107 | 193800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 76 | 20231107 | 193700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 77 | 20231107 | 193600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 78 | 20231107 | 193500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 79 | 20231107 | 193400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 80 | 20231107 | 193300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 81 | 20231107 | 193200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 82 | 20231107 | 193100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 83 | 20231107 | 193000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 84 | 20231107 | 192900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 85 | 20231107 | 192800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 86 | 20231107 | 192700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 87 | 20231107 | 192600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 88 | 20231107 | 192500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 89 | 20231107 | 192400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 90 | 20231107 | 192300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 91 | 20231107 | 192200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 92 | 20231107 | 192100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 93 | 20231107 | 192000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 94 | 20231107 | 191900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 95 | 20231107 | 191800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 96 | 20231107 | 191700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 97 | 20231107 | 191600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 98 | 20231107 | 191500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 99 | 20231107 | 191400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 100 | 20231107 | 191300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 101 | 20231107 | 191200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 102 | 20231107 | 191100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 103 | 20231107 | 191000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 104 | 20231107 | 190900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 105 | 20231107 | 190800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 106 | 20231107 | 190700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 107 | 20231107 | 190600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 108 | 20231107 | 190500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 109 | 20231107 | 190400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 110 | 20231107 | 190300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 111 | 20231107 | 190200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 112 | 20231107 | 190100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 113 | 20231107 | 190000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 114 | 20231107 | 185900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 115 | 20231107 | 185800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 116 | 20231107 | 185700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 117 | 20231107 | 185600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 118 | 20231107 | 185500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 119 | 20231107 | 185400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 120 | 20231107 | 185300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 121 | 20231107 | 185200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 122 | 20231107 | 185100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 123 | 20231107 | 185000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 124 | 20231107 | 184900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 125 | 20231107 | 184800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 126 | 20231107 | 184700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 127 | 20231107 | 184600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 128 | 20231107 | 184500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 129 | 20231107 | 184400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 130 | 20231107 | 184300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 131 | 20231107 | 184200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 132 | 20231107 | 184100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 133 | 20231107 | 184000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 134 | 20231107 | 183900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 135 | 20231107 | 183800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 136 | 20231107 | 183700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 137 | 20231107 | 183600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 138 | 20231107 | 183500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 139 | 20231107 | 183400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 140 | 20231107 | 183300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 141 | 20231107 | 183200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 142 | 20231107 | 183100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 143 | 20231107 | 183000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 144 | 20231107 | 182900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 145 | 20231107 | 182800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 146 | 20231107 | 182700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 147 | 20231107 | 182600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 148 | 20231107 | 182500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 149 | 20231107 | 182400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 150 | 20231107 | 182300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 151 | 20231107 | 182200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 152 | 20231107 | 182100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 153 | 20231107 | 182000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 154 | 20231107 | 181900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 155 | 20231107 | 181800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 156 | 20231107 | 181700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 157 | 20231107 | 181600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 158 | 20231107 | 181500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 159 | 20231107 | 181400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 160 | 20231107 | 181300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 161 | 20231107 | 181200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 162 | 20231107 | 181100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 163 | 20231107 | 181000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 164 | 20231107 | 180900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 165 | 20231107 | 180800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 166 | 20231107 | 180700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 167 | 20231107 | 180600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 168 | 20231107 | 180500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 169 | 20231107 | 180400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 170 | 20231107 | 180300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 171 | 20231107 | 180200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 172 | 20231107 | 180100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 173 | 20231107 | 180000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 174 | 20231107 | 175900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 175 | 20231107 | 175800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 176 | 20231107 | 175700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 177 | 20231107 | 175600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 178 | 20231107 | 175500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 179 | 20231107 | 175400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 180 | 20231107 | 175300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 181 | 20231107 | 175200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 182 | 20231107 | 175100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 183 | 20231107 | 175000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 184 | 20231107 | 174900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 185 | 20231107 | 174800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 186 | 20231107 | 174700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 187 | 20231107 | 174600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 188 | 20231107 | 174500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 189 | 20231107 | 174400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 190 | 20231107 | 174300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 191 | 20231107 | 174200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 192 | 20231107 | 174100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 193 | 20231107 | 174000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 194 | 20231107 | 173900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 195 | 20231107 | 173800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 196 | 20231107 | 173700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 197 | 20231107 | 173600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 198 | 20231107 | 173500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 199 | 20231107 | 173400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 200 | 20231107 | 173300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 201 | 20231107 | 173200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 202 | 20231107 | 173100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 203 | 20231107 | 173000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 204 | 20231107 | 172900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 205 | 20231107 | 172800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 206 | 20231107 | 172700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 207 | 20231107 | 172600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 208 | 20231107 | 172500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 209 | 20231107 | 172400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 210 | 20231107 | 172300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 211 | 20231107 | 172200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 212 | 20231107 | 172100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 213 | 20231107 | 172000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 214 | 20231107 | 171900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 215 | 20231107 | 171800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 216 | 20231107 | 171700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 217 | 20231107 | 171600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 218 | 20231107 | 171500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 219 | 20231107 | 171400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 220 | 20231107 | 171300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 221 | 20231107 | 171200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 222 | 20231107 | 171100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 223 | 20231107 | 171000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 224 | 20231107 | 170900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 225 | 20231107 | 170800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 226 | 20231107 | 170700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 227 | 20231107 | 170600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 228 | 20231107 | 170500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 229 | 20231107 | 170400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 230 | 20231107 | 170300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 231 | 20231107 | 170200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 232 | 20231107 | 170100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 233 | 20231107 | 170000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 234 | 20231107 | 165900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 235 | 20231107 | 165800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 236 | 20231107 | 165700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 237 | 20231107 | 165600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 238 | 20231107 | 165500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 239 | 20231107 | 165400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 240 | 20231107 | 165300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 241 | 20231107 | 165200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 242 | 20231107 | 165100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 243 | 20231107 | 165000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 244 | 20231107 | 164900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 245 | 20231107 | 164800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 246 | 20231107 | 164700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 247 | 20231107 | 164600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 248 | 20231107 | 164500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 249 | 20231107 | 164400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 250 | 20231107 | 164300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 251 | 20231107 | 164200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 252 | 20231107 | 164100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 253 | 20231107 | 164000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 254 | 20231107 | 163900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 255 | 20231107 | 163800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 256 | 20231107 | 163700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 257 | 20231107 | 163600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 258 | 20231107 | 163500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 259 | 20231107 | 163400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 260 | 20231107 | 163300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 261 | 20231107 | 163200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 262 | 20231107 | 163100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 263 | 20231107 | 163000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 264 | 20231107 | 162900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 265 | 20231107 | 162800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 266 | 20231107 | 162700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 267 | 20231107 | 162600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 268 | 20231107 | 162500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 269 | 20231107 | 162400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 270 | 20231107 | 162300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 271 | 20231107 | 162200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 272 | 20231107 | 162100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 273 | 20231107 | 162000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 274 | 20231107 | 161900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 275 | 20231107 | 161800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 276 | 20231107 | 161700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 277 | 20231107 | 161600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 278 | 20231107 | 161500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 279 | 20231107 | 161400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 280 | 20231107 | 161300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 281 | 20231107 | 161200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 282 | 20231107 | 161100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 283 | 20231107 | 161000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 284 | 20231107 | 160900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 285 | 20231107 | 160800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 286 | 20231107 | 160700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 287 | 20231107 | 160600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 288 | 20231107 | 160500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 289 | 20231107 | 160400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 290 | 20231107 | 160300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 291 | 20231107 | 160200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 292 | 20231107 | 160100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 293 | 20231107 | 160000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 294 | 20231107 | 155900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 295 | 20231107 | 155800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 296 | 20231107 | 155700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 297 | 20231107 | 155600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 298 | 20231107 | 155500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 299 | 20231107 | 155400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 300 | 20231107 | 155300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 301 | 20231107 | 155200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 302 | 20231107 | 155100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 303 | 20231107 | 155000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 304 | 20231107 | 154900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 305 | 20231107 | 154800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 306 | 20231107 | 154700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 307 | 20231107 | 154600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 308 | 20231107 | 154500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 309 | 20231107 | 154400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 310 | 20231107 | 154300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 311 | 20231107 | 154200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 312 | 20231107 | 154100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 313 | 20231107 | 154000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 314 | 20231107 | 153900 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 315 | 20231107 | 153800 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 316 | 20231107 | 153700 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 317 | 20231107 | 153600 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 318 | 20231107 | 153500 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 319 | 20231107 | 153400 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 320 | 20231107 | 153300 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 321 | 20231107 | 153200 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 322 | 20231107 | 153100 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 0 |
| 323 | 20231107 | 153000 | 2245875680 | 12800 | 12800 | 12800 | 12800 | 4358 |
| 324 | 20231107 | 152900 | 2190093280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 325 | 20231107 | 152800 | 2190093280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 326 | 20231107 | 152700 | 2190093280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 327 | 20231107 | 152600 | 2190093280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 328 | 20231107 | 152500 | 2190093280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 329 | 20231107 | 152400 | 2190093280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 330 | 20231107 | 152300 | 2190093280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 331 | 20231107 | 152200 | 2190093280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 332 | 20231107 | 152100 | 2190093280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 333 | 20231107 | 152000 | 2190093280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 334 | 20231107 | 151900 | 2190093280 | 12810 | 12820 | 12840 | 12810 | 662 |
| 335 | 20231107 | 151800 | 2181604280 | 12830 | 12820 | 12830 | 12820 | 60 |
| 336 | 20231107 | 151700 | 2180834650 | 12830 | 12830 | 12830 | 12830 | 210 |
| 337 | 20231107 | 151600 | 2178140350 | 12850 | 12850 | 12850 | 12840 | 117 |
| 338 | 20231107 | 151500 | 2176637310 | 12840 | 12840 | 12840 | 12840 | 240 |
| 339 | 20231107 | 151400 | 2173555710 | 12840 | 12840 | 12840 | 12840 | 382 |
| 340 | 20231107 | 151300 | 2168650830 | 12840 | 12840 | 12840 | 12840 | 4 |
| 341 | 20231107 | 151200 | 2168599470 | 12850 | 12860 | 12860 | 12850 | 6 |
| 342 | 20231107 | 151100 | 2168522360 | 12860 | 12860 | 12860 | 12860 | 23 |
| 343 | 20231107 | 151000 | 2168226580 | 12830 | 12840 | 12840 | 12820 | 810 |
| 344 | 20231107 | 150900 | 2157837240 | 12860 | 12860 | 12860 | 12860 | 0 |
| 345 | 20231107 | 150800 | 2157837240 | 12860 | 12840 | 12860 | 12840 | 349 |
| 346 | 20231107 | 150700 | 2153355120 | 12840 | 12840 | 12840 | 12830 | 244 |
| 347 | 20231107 | 150600 | 2150224220 | 12840 | 12830 | 12840 | 12830 | 501 |
| 348 | 20231107 | 150500 | 2143793850 | 12830 | 12840 | 12840 | 12830 | 434 |
| 349 | 20231107 | 150400 | 2138221970 | 12850 | 12850 | 12850 | 12850 | 110 |
| 350 | 20231107 | 150300 | 2136808470 | 12850 | 12840 | 12850 | 12840 | 276 |
| 351 | 20231107 | 150200 | 2133264530 | 12840 | 12830 | 12840 | 12820 | 312 |
| 352 | 20231107 | 150100 | 2129259570 | 12830 | 12830 | 12840 | 12820 | 240 |
| 353 | 20231107 | 150000 | 2126180670 | 12830 | 12840 | 12840 | 12830 | 502 |
| 354 | 20231107 | 145900 | 2119738500 | 12860 | 12860 | 12860 | 12860 | 200 |
| 355 | 20231107 | 145800 | 2117166500 | 12860 | 12860 | 12860 | 12860 | 0 |
| 356 | 20231107 | 145700 | 2117166500 | 12860 | 12860 | 12860 | 12850 | 662 |
| 357 | 20231107 | 145600 | 2108655650 | 12870 | 12880 | 12880 | 12870 | 389 |
| 358 | 20231107 | 145500 | 2103645520 | 12860 | 12880 | 12880 | 12860 | 481 |
| 359 | 20231107 | 145400 | 2097454550 | 12880 | 12880 | 12890 | 12870 | 358 |
| 360 | 20231107 | 145300 | 2092842860 | 12880 | 12880 | 12880 | 12870 | 68 |
| 361 | 20231107 | 145200 | 2091967030 | 12880 | 12880 | 12880 | 12880 | 148 |
| 362 | 20231107 | 145100 | 2090060790 | 12880 | 12880 | 12880 | 12880 | 226 |
| 363 | 20231107 | 145000 | 2087149910 | 12880 | 12880 | 12880 | 12880 | 230 |
| 364 | 20231107 | 144900 | 2084187510 | 12870 | 12860 | 12870 | 12860 | 49 |
| 365 | 20231107 | 144800 | 2083556890 | 12870 | 12870 | 12870 | 12870 | 350 |
| 366 | 20231107 | 144700 | 2079052390 | 12850 | 12860 | 12870 | 12850 | 235 |
| 367 | 20231107 | 144600 | 2076031310 | 12870 | 12850 | 12870 | 12850 | 172 |
| 368 | 20231107 | 144500 | 2073817910 | 12850 | 12850 | 12850 | 12850 | 134 |
| 369 | 20231107 | 144400 | 2072096010 | 12850 | 12840 | 12850 | 12840 | 84 |
| 370 | 20231107 | 144300 | 2071016780 | 12850 | 12840 | 12850 | 12840 | 138 |
| 371 | 20231107 | 144200 | 2069243660 | 12840 | 12840 | 12840 | 12840 | 0 |
| 372 | 20231107 | 144100 | 2069243660 | 12840 | 12800 | 12840 | 12800 | 22 |
| 373 | 20231107 | 144000 | 2068961790 | 12800 | 12800 | 12800 | 12800 | 14 |
| 374 | 20231107 | 143900 | 2068782590 | 12790 | 12790 | 12790 | 12790 | 1 |
| 375 | 20231107 | 143800 | 2068769800 | 12790 | 12790 | 12790 | 12780 | 57 |
| 376 | 20231107 | 143700 | 2068040930 | 12790 | 12800 | 12840 | 12790 | 199 |
| 377 | 20231107 | 143600 | 2065486100 | 12790 | 12790 | 12790 | 12790 | 0 |
| 378 | 20231107 | 143500 | 2065486100 | 12790 | 12790 | 12790 | 12790 | 19 |
| 379 | 20231107 | 143400 | 2065243090 | 12780 | 12790 | 12790 | 12780 | 51 |
| 380 | 20231107 | 143300 | 2064590820 | 12790 | 12800 | 12800 | 12790 | 101 |
| 381 | 20231107 | 143200 | 2063298560 | 12800 | 12820 | 12820 | 12800 | 66 |
| 382 | 20231107 | 143100 | 2062453740 | 12820 | 12820 | 12820 | 12820 | 150 |
| 383 | 20231107 | 143000 | 2060530740 | 12800 | 12810 | 12810 | 12800 | 86 |
| 384 | 20231107 | 142900 | 2059429550 | 12820 | 12820 | 12820 | 12820 | 0 |
| 385 | 20231107 | 142800 | 2059429550 | 12820 | 12830 | 12830 | 12820 | 74 |
| 386 | 20231107 | 142700 | 2058480790 | 12810 | 12810 | 12810 | 12810 | 295 |
| 387 | 20231107 | 142600 | 2054701840 | 12810 | 12810 | 12810 | 12810 | 0 |
| 388 | 20231107 | 142500 | 2054701840 | 12810 | 12810 | 12810 | 12810 | 300 |
| 389 | 20231107 | 142400 | 2050858840 | 12810 | 12810 | 12810 | 12810 | 0 |
| 390 | 20231107 | 142300 | 2050858840 | 12810 | 12810 | 12810 | 12810 | 21 |
| 391 | 20231107 | 142200 | 2050589830 | 12800 | 12800 | 12800 | 12800 | 2 |
| 392 | 20231107 | 142100 | 2050564230 | 12800 | 12800 | 12800 | 12800 | 0 |
| 393 | 20231107 | 142000 | 2050564230 | 12800 | 12800 | 12800 | 12800 | 30 |
| 394 | 20231107 | 141900 | 2050180230 | 12770 | 12810 | 12810 | 12770 | 1690 |
| 395 | 20231107 | 141800 | 2028549680 | 12820 | 12830 | 12830 | 12820 | 460 |
| 396 | 20231107 | 141700 | 2022651890 | 12820 | 12820 | 12820 | 12820 | 0 |
| 397 | 20231107 | 141600 | 2022651890 | 12820 | 12820 | 12820 | 12820 | 40 |
| 398 | 20231107 | 141500 | 2022139090 | 12820 | 12830 | 12830 | 12820 | 506 |
| 399 | 20231107 | 141400 | 2015652160 | 12830 | 12830 | 12830 | 12830 | 1 |
| 400 | 20231107 | 141300 | 2015639330 | 12840 | 12840 | 12840 | 12840 | 132 |
| 401 | 20231107 | 141200 | 2013944450 | 12840 | 12840 | 12840 | 12840 | 122 |
| 402 | 20231107 | 141100 | 2012377970 | 12840 | 12840 | 12840 | 12840 | 0 |
| 403 | 20231107 | 141000 | 2012377970 | 12840 | 12840 | 12840 | 12840 | 115 |
| 404 | 20231107 | 140900 | 2010901370 | 12850 | 12850 | 12850 | 12850 | 2 |
| 405 | 20231107 | 140800 | 2010875670 | 12850 | 12850 | 12850 | 12850 | 31 |
| 406 | 20231107 | 140700 | 2010477320 | 12810 | 12810 | 12810 | 12810 | 185 |
| 407 | 20231107 | 140600 | 2008107470 | 12810 | 12810 | 12810 | 12800 | 56 |
| 408 | 20231107 | 140500 | 2007390310 | 12810 | 12810 | 12810 | 12800 | 529 |
| 409 | 20231107 | 140400 | 2000614180 | 12820 | 12820 | 12820 | 12820 | 10 |
| 410 | 20231107 | 140300 | 2000485980 | 12820 | 12800 | 12820 | 12800 | 93 |
| 411 | 20231107 | 140200 | 1999293740 | 12800 | 12800 | 12800 | 12800 | 91 |
| 412 | 20231107 | 140100 | 1998128940 | 12800 | 12800 | 12800 | 12800 | 396 |
| 413 | 20231107 | 140000 | 1993060140 | 12790 | 12800 | 12800 | 12790 | 68 |
| 414 | 20231107 | 135900 | 1992189760 | 12800 | 12780 | 12800 | 12780 | 91 |
| 415 | 20231107 | 135800 | 1991024980 | 12770 | 12770 | 12770 | 12770 | 0 |
| 416 | 20231107 | 135700 | 1991024980 | 12770 | 12770 | 12770 | 12770 | 0 |
| 417 | 20231107 | 135600 | 1991024980 | 12770 | 12770 | 12770 | 12770 | 0 |
| 418 | 20231107 | 135500 | 1991024980 | 12770 | 12770 | 12770 | 12770 | 10 |
| 419 | 20231107 | 135400 | 1990897280 | 12770 | 12770 | 12770 | 12770 | 8 |
| 420 | 20231107 | 135300 | 1990795120 | 12800 | 12800 | 12800 | 12800 | 80 |
| 421 | 20231107 | 135200 | 1989771120 | 12770 | 12770 | 12770 | 12770 | 100 |
| 422 | 20231107 | 135100 | 1988494120 | 12790 | 12790 | 12790 | 12790 | 20 |
| 423 | 20231107 | 135000 | 1988238320 | 12780 | 12800 | 12800 | 12780 | 100 |
| 424 | 20231107 | 134900 | 1986959920 | 12780 | 12790 | 12800 | 12780 | 244 |
| 425 | 20231107 | 134800 | 1983838530 | 12790 | 12790 | 12790 | 12790 | 21 |
| 426 | 20231107 | 134700 | 1983569940 | 12800 | 12810 | 12810 | 12800 | 45 |
| 427 | 20231107 | 134600 | 1982993840 | 12810 | 12800 | 12810 | 12800 | 41 |
| 428 | 20231107 | 134500 | 1982468990 | 12800 | 12800 | 12800 | 12800 | 0 |
| 429 | 20231107 | 134400 | 1982468990 | 12800 | 12810 | 12810 | 12800 | 68 |
| 430 | 20231107 | 134300 | 1981598120 | 12810 | 12810 | 12810 | 12810 | 23 |
| 431 | 20231107 | 134200 | 1981303490 | 12810 | 12820 | 12820 | 12810 | 11 |
| 432 | 20231107 | 134100 | 1981162480 | 12810 | 12810 | 12810 | 12810 | 0 |
| 433 | 20231107 | 134000 | 1981162480 | 12810 | 12820 | 12820 | 12810 | 49 |
| 434 | 20231107 | 133900 | 1980534320 | 12820 | 12820 | 12820 | 12820 | 14 |
| 435 | 20231107 | 133800 | 1980354840 | 12840 | 12840 | 12840 | 12840 | 7 |
| 436 | 20231107 | 133700 | 1980264960 | 12840 | 12840 | 12840 | 12840 | 489 |
| 437 | 20231107 | 133600 | 1973986200 | 12810 | 12810 | 12810 | 12810 | 9 |
| 438 | 20231107 | 133500 | 1973870910 | 12810 | 12810 | 12810 | 12810 | 1 |
| 439 | 20231107 | 133400 | 1973858100 | 12810 | 12810 | 12850 | 12810 | 14 |
| 440 | 20231107 | 133300 | 1973678320 | 12850 | 12790 | 12850 | 12790 | 1006 |
| 441 | 20231107 | 133200 | 1960811520 | 12790 | 12790 | 12790 | 12790 | 80 |
| 442 | 20231107 | 133100 | 1959788320 | 12780 | 12780 | 12780 | 12780 | 168 |
| 443 | 20231107 | 133000 | 1957641280 | 12780 | 12780 | 12780 | 12780 | 9 |
| 444 | 20231107 | 132900 | 1957526260 | 12780 | 12790 | 12790 | 12780 | 48 |
| 445 | 20231107 | 132800 | 1956912460 | 12790 | 12810 | 12810 | 12790 | 173 |
| 446 | 20231107 | 132700 | 1954698260 | 12800 | 12840 | 12840 | 12800 | 301 |
| 447 | 20231107 | 132600 | 1950844080 | 12820 | 12840 | 12840 | 12820 | 100 |
| 448 | 20231107 | 132500 | 1949561800 | 12840 | 12840 | 12840 | 12840 | 2 |
| 449 | 20231107 | 132400 | 1949536120 | 12840 | 12850 | 12850 | 12840 | 15 |
| 450 | 20231107 | 132300 | 1949343390 | 12850 | 12850 | 12850 | 12850 | 81 |
| 451 | 20231107 | 132200 | 1948302540 | 12850 | 12850 | 12850 | 12850 | 200 |
| 452 | 20231107 | 132100 | 1945732540 | 12850 | 12870 | 12870 | 12850 | 141 |
| 453 | 20231107 | 132000 | 1943918660 | 12870 | 12850 | 12870 | 12850 | 16 |
| 454 | 20231107 | 131900 | 1943712760 | 12870 | 12860 | 12870 | 12860 | 60 |
| 455 | 20231107 | 131800 | 1942940660 | 12880 | 12880 | 12880 | 12880 | 18 |
| 456 | 20231107 | 131700 | 1942708820 | 12880 | 12880 | 12880 | 12880 | 30 |
| 457 | 20231107 | 131600 | 1942322420 | 12880 | 12870 | 12880 | 12870 | 135 |
| 458 | 20231107 | 131500 | 1940583640 | 12880 | 12880 | 12880 | 12880 | 0 |
| 459 | 20231107 | 131400 | 1940583640 | 12880 | 12890 | 12890 | 12880 | 50 |
| 460 | 20231107 | 131300 | 1939939540 | 12890 | 12890 | 12890 | 12880 | 78 |
| 461 | 20231107 | 131200 | 1938934320 | 12840 | 12820 | 12890 | 12820 | 477 |
| 462 | 20231107 | 131100 | 1932809400 | 12810 | 12830 | 12830 | 12810 | 23 |
| 463 | 20231107 | 131000 | 1932514750 | 12810 | 12810 | 12810 | 12800 | 79 |
| 464 | 20231107 | 130900 | 1931502940 | 12840 | 12840 | 12840 | 12840 | 280 |
| 465 | 20231107 | 130800 | 1927907740 | 12810 | 12860 | 12860 | 12810 | 668 |
| 466 | 20231107 | 130700 | 1919346970 | 12840 | 12850 | 12850 | 12840 | 28 |
| 467 | 20231107 | 130600 | 1918987440 | 12850 | 12860 | 12860 | 12850 | 22 |
| 468 | 20231107 | 130500 | 1918704560 | 12860 | 12860 | 12860 | 12860 | 21 |
| 469 | 20231107 | 130400 | 1918434500 | 12860 | 12840 | 12870 | 12840 | 143 |
| 470 | 20231107 | 130300 | 1916594850 | 12870 | 12810 | 12870 | 12810 | 193 |
| 471 | 20231107 | 130200 | 1914116770 | 12780 | 12830 | 12890 | 12780 | 912 |
| 472 | 20231107 | 130100 | 1902409640 | 12810 | 12750 | 12810 | 12750 | 4857 |
| 473 | 20231107 | 130000 | 1840482700 | 12750 | 12750 | 12750 | 12750 | 5460 |
| 474 | 20231107 | 125900 | 1770867700 | 12750 | 12740 | 12750 | 12740 | 243 |
| 475 | 20231107 | 125800 | 1767769550 | 12750 | 12750 | 12750 | 12750 | 18 |
| 476 | 20231107 | 125700 | 1767540050 | 12750 | 12750 | 12750 | 12750 | 2 |
| 477 | 20231107 | 125600 | 1767514550 | 12750 | 12750 | 12750 | 12750 | 0 |
| 478 | 20231107 | 125500 | 1767514550 | 12750 | 12750 | 12750 | 12750 | 7 |
| 479 | 20231107 | 125400 | 1767425300 | 12750 | 12750 | 12750 | 12750 | 76 |
| 480 | 20231107 | 125300 | 1766456300 | 12750 | 12750 | 12750 | 12700 | 2721 |
| 481 | 20231107 | 125200 | 1731808460 | 12750 | 12750 | 12750 | 12750 | 54 |
| 482 | 20231107 | 125100 | 1731119960 | 12750 | 12750 | 12750 | 12750 | 270 |
| 483 | 20231107 | 125000 | 1727677460 | 12750 | 12750 | 12750 | 12750 | 98 |
| 484 | 20231107 | 124900 | 1726427960 | 12750 | 12750 | 12750 | 12750 | 7 |
| 485 | 20231107 | 124800 | 1726338710 | 12750 | 12750 | 12750 | 12750 | 89 |
| 486 | 20231107 | 124700 | 1725203960 | 12750 | 12750 | 12750 | 12750 | 977 |
| 487 | 20231107 | 124600 | 1712747210 | 12750 | 12740 | 12750 | 12740 | 250 |
| 488 | 20231107 | 124500 | 1709559950 | 12750 | 12750 | 12750 | 12750 | 489 |
| 489 | 20231107 | 124400 | 1703325200 | 12750 | 12750 | 12750 | 12750 | 38 |
| 490 | 20231107 | 124300 | 1702840700 | 12740 | 12740 | 12740 | 12740 | 0 |
| 491 | 20231107 | 124200 | 1702840700 | 12740 | 12740 | 12740 | 12740 | 0 |
| 492 | 20231107 | 124100 | 1702840700 | 12740 | 12740 | 12740 | 12740 | 125 |
| 493 | 20231107 | 124000 | 1701248200 | 12740 | 12750 | 12750 | 12740 | 78 |
| 494 | 20231107 | 123900 | 1700253980 | 12750 | 12750 | 12750 | 12750 | 3 |
| 495 | 20231107 | 123800 | 1700215730 | 12750 | 12740 | 12750 | 12740 | 108 |
| 496 | 20231107 | 123700 | 1698838920 | 12740 | 12740 | 12740 | 12740 | 22 |
| 497 | 20231107 | 123600 | 1698558640 | 12740 | 12740 | 12740 | 12740 | 22 |
| 498 | 20231107 | 123500 | 1698278360 | 12740 | 12750 | 12750 | 12740 | 434 |
| 499 | 20231107 | 123400 | 1692744870 | 12750 | 12750 | 12750 | 12750 | 30 |
| 500 | 20231107 | 123300 | 1692362370 | 12750 | 12750 | 12750 | 12750 | 209 |
| 501 | 20231107 | 123200 | 1689697620 | 12750 | 12750 | 12750 | 12750 | 520 |
| 502 | 20231107 | 123100 | 1683067620 | 12740 | 12740 | 12750 | 12740 | 314 |
| 503 | 20231107 | 123000 | 1679065240 | 12750 | 12740 | 12750 | 12740 | 100 |
| 504 | 20231107 | 122900 | 1677791220 | 12730 | 12730 | 12730 | 12730 | 0 |
| 505 | 20231107 | 122800 | 1677791220 | 12730 | 12730 | 12740 | 12730 | 330 |
| 506 | 20231107 | 122700 | 1673590310 | 12740 | 12750 | 12750 | 12740 | 492 |
| 507 | 20231107 | 122600 | 1667321780 | 12750 | 12740 | 12750 | 12740 | 31 |
| 508 | 20231107 | 122500 | 1666926650 | 12750 | 12750 | 12750 | 12740 | 64 |
| 509 | 20231107 | 122400 | 1666110880 | 12750 | 12750 | 12750 | 12740 | 49 |
| 510 | 20231107 | 122300 | 1665486450 | 12740 | 12730 | 12740 | 12730 | 199 |
| 511 | 20231107 | 122200 | 1662951200 | 12740 | 12730 | 12740 | 12730 | 333 |
| 512 | 20231107 | 122100 | 1658710110 | 12730 | 12740 | 12740 | 12710 | 159 |
| 513 | 20231107 | 122000 | 1656685510 | 12740 | 12700 | 12740 | 12700 | 324 |
| 514 | 20231107 | 121900 | 1652565450 | 12700 | 12700 | 12700 | 12700 | 132 |
| 515 | 20231107 | 121800 | 1650889050 | 12700 | 12700 | 12700 | 12700 | 62 |
| 516 | 20231107 | 121700 | 1650101650 | 12690 | 12710 | 12710 | 12690 | 1117 |
| 517 | 20231107 | 121600 | 1635915420 | 12710 | 12700 | 12710 | 12700 | 515 |
| 518 | 20231107 | 121500 | 1629374710 | 12700 | 12710 | 12710 | 12700 | 889 |
| 519 | 20231107 | 121400 | 1618075660 | 12710 | 12710 | 12710 | 12710 | 136 |
| 520 | 20231107 | 121300 | 1616347100 | 12710 | 12730 | 12740 | 12710 | 3270 |
| 521 | 20231107 | 121200 | 1574725120 | 12740 | 12740 | 12890 | 12740 | 550 |
| 522 | 20231107 | 121100 | 1567697790 | 12740 | 12750 | 12750 | 12740 | 170 |
| 523 | 20231107 | 121000 | 1565530920 | 12750 | 12750 | 12750 | 12750 | 41 |
| 524 | 20231107 | 120900 | 1565008170 | 12750 | 12750 | 12760 | 12740 | 321 |
| 525 | 20231107 | 120800 | 1560913360 | 12740 | 12760 | 12760 | 12740 | 15 |
| 526 | 20231107 | 120700 | 1560722160 | 12760 | 12760 | 12760 | 12760 | 84 |
| 527 | 20231107 | 120600 | 1559650320 | 12760 | 12720 | 12760 | 12720 | 326 |
| 528 | 20231107 | 120500 | 1555500190 | 12710 | 12710 | 12710 | 12710 | 90 |
| 529 | 20231107 | 120400 | 1554356290 | 12710 | 12720 | 12720 | 12710 | 33 |
| 530 | 20231107 | 120300 | 1553936650 | 12720 | 12720 | 12720 | 12710 | 722 |
| 531 | 20231107 | 120200 | 1544753050 | 12720 | 12720 | 12720 | 12710 | 318 |
| 532 | 20231107 | 120100 | 1540710100 | 12710 | 12720 | 12720 | 12700 | 88 |
| 533 | 20231107 | 120000 | 1539591470 | 12720 | 12700 | 12720 | 12690 | 317 |
| 534 | 20231107 | 115900 | 1535564250 | 12700 | 12710 | 12720 | 12700 | 565 |
| 535 | 20231107 | 115800 | 1528384200 | 12710 | 12760 | 12760 | 12710 | 301 |
| 536 | 20231107 | 115700 | 1524556440 | 12710 | 12780 | 12780 | 12690 | 8007 |
| 537 | 20231107 | 115600 | 1422684220 | 12780 | 12850 | 12870 | 12780 | 894 |
| 538 | 20231107 | 115500 | 1411235510 | 12800 | 12860 | 12860 | 12750 | 7925 |
| 539 | 20231107 | 115400 | 1309818810 | 12860 | 12870 | 12870 | 12860 | 402 |
| 540 | 20231107 | 115300 | 1304646390 | 12890 | 12870 | 12890 | 12870 | 58 |
| 541 | 20231107 | 115200 | 1303899370 | 12870 | 12870 | 12870 | 12870 | 2 |
| 542 | 20231107 | 115100 | 1303873630 | 12880 | 12870 | 12880 | 12870 | 431 |
| 543 | 20231107 | 115000 | 1298324720 | 12870 | 12870 | 12870 | 12870 | 95 |
| 544 | 20231107 | 114900 | 1297102070 | 12880 | 12880 | 12880 | 12880 | 377 |
| 545 | 20231107 | 114800 | 1292246310 | 12890 | 12890 | 12890 | 12890 | 2 |
| 546 | 20231107 | 114700 | 1292220530 | 12890 | 12880 | 12890 | 12880 | 89 |
| 547 | 20231107 | 114600 | 1291074180 | 12890 | 12880 | 12890 | 12880 | 39 |
| 548 | 20231107 | 114500 | 1290571840 | 12880 | 12890 | 12890 | 12880 | 474 |
| 549 | 20231107 | 114400 | 1284462250 | 12890 | 12890 | 12890 | 12890 | 239 |
| 550 | 20231107 | 114300 | 1281381540 | 12900 | 12900 | 12900 | 12900 | 13 |
| 551 | 20231107 | 114200 | 1281213840 | 12900 | 12900 | 12900 | 12900 | 0 |
| 552 | 20231107 | 114100 | 1281213840 | 12900 | 12900 | 12900 | 12900 | 0 |
| 553 | 20231107 | 114000 | 1281213840 | 12900 | 12900 | 12900 | 12900 | 17 |
| 554 | 20231107 | 113900 | 1280994540 | 12900 | 12900 | 12900 | 12900 | 55 |
| 555 | 20231107 | 113800 | 1280285040 | 12900 | 12900 | 12900 | 12900 | 1 |
| 556 | 20231107 | 113700 | 1280272140 | 12900 | 12900 | 12900 | 12900 | 83 |
| 557 | 20231107 | 113600 | 1279201440 | 12900 | 12910 | 12910 | 12900 | 151 |
| 558 | 20231107 | 113500 | 1277253430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 559 | 20231107 | 113400 | 1277253430 | 12900 | 12900 | 12900 | 12900 | 0 |
| 560 | 20231107 | 113300 | 1277253430 | 12900 | 12900 | 12900 | 12900 | 1 |
| 561 | 20231107 | 113200 | 1277240530 | 12900 | 12910 | 12910 | 12900 | 582 |
| 562 | 20231107 | 113100 | 1269729960 | 12930 | 12930 | 12930 | 12930 | 0 |
| 563 | 20231107 | 113000 | 1269729960 | 12930 | 12930 | 12930 | 12930 | 38 |
| 564 | 20231107 | 112900 | 1269238620 | 12900 | 12930 | 12930 | 12900 | 35 |
| 565 | 20231107 | 112800 | 1268786790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 566 | 20231107 | 112700 | 1268786790 | 12930 | 12900 | 12930 | 12900 | 468 |
| 567 | 20231107 | 112600 | 1262735790 | 12890 | 12900 | 12930 | 12890 | 1207 |
| 568 | 20231107 | 112500 | 1247165700 | 12900 | 12950 | 12950 | 12900 | 2618 |
| 569 | 20231107 | 112400 | 1213368580 | 12930 | 12940 | 12940 | 12930 | 221 |
| 570 | 20231107 | 112300 | 1210510720 | 12950 | 12950 | 12950 | 12950 | 0 |
| 571 | 20231107 | 112200 | 1210510720 | 12950 | 12950 | 12950 | 12950 | 78 |
| 572 | 20231107 | 112100 | 1209500620 | 12940 | 12950 | 12950 | 12940 | 53 |
| 573 | 20231107 | 112000 | 1208814770 | 12950 | 12960 | 12960 | 12950 | 164 |
| 574 | 20231107 | 111900 | 1206690100 | 12960 | 12960 | 12960 | 12960 | 1 |
| 575 | 20231107 | 111800 | 1206677140 | 12960 | 12940 | 12960 | 12930 | 302 |
| 576 | 20231107 | 111700 | 1202770280 | 12940 | 12950 | 12950 | 12940 | 26 |
| 577 | 20231107 | 111600 | 1202433830 | 12940 | 12930 | 12940 | 12930 | 174 |
| 578 | 20231107 | 111500 | 1200183990 | 12930 | 12930 | 12930 | 12930 | 2 |
| 579 | 20231107 | 111400 | 1200158130 | 12940 | 12940 | 12940 | 12940 | 60 |
| 580 | 20231107 | 111300 | 1199381730 | 12970 | 12970 | 12970 | 12970 | 21 |
| 581 | 20231107 | 111200 | 1199109360 | 12930 | 12930 | 12940 | 12930 | 292 |
| 582 | 20231107 | 111100 | 1195333790 | 12940 | 12940 | 12940 | 12940 | 14 |
| 583 | 20231107 | 111000 | 1195152630 | 12950 | 12950 | 12950 | 12930 | 296 |
| 584 | 20231107 | 110900 | 1191320400 | 12960 | 12980 | 12980 | 12950 | 400 |
| 585 | 20231107 | 110800 | 1186137030 | 13020 | 13030 | 13030 | 13020 | 153 |
| 586 | 20231107 | 110700 | 1184144210 | 13000 | 12960 | 13030 | 12960 | 451 |
| 587 | 20231107 | 110600 | 1178277290 | 12980 | 12980 | 12980 | 12970 | 44 |
| 588 | 20231107 | 110500 | 1177706550 | 12980 | 13000 | 13020 | 12980 | 76 |
| 589 | 20231107 | 110400 | 1176719430 | 13000 | 13000 | 13000 | 13000 | 300 |
| 590 | 20231107 | 110300 | 1172819430 | 13000 | 12970 | 13000 | 12970 | 127 |
| 591 | 20231107 | 110200 | 1171168730 | 12970 | 13000 | 13000 | 12970 | 214 |
| 592 | 20231107 | 110100 | 1168389610 | 13010 | 13010 | 13010 | 13010 | 1 |
| 593 | 20231107 | 110000 | 1168376600 | 13010 | 13010 | 13010 | 13010 | 49 |
| 594 | 20231107 | 105900 | 1167739110 | 13000 | 13000 | 13000 | 13000 | 41 |
| 595 | 20231107 | 105800 | 1167206110 | 12990 | 12990 | 12990 | 12990 | 0 |
| 596 | 20231107 | 105700 | 1167206110 | 12990 | 12990 | 12990 | 12990 | 50 |
| 597 | 20231107 | 105600 | 1166556610 | 12990 | 12990 | 12990 | 12990 | 1 |
| 598 | 20231107 | 105500 | 1166543620 | 13000 | 13010 | 13010 | 13000 | 4 |
| 599 | 20231107 | 105400 | 1166491610 | 13000 | 12990 | 13000 | 12990 | 41 |
| 600 | 20231107 | 105300 | 1165958620 | 12960 | 13010 | 13010 | 12960 | 12 |
| 601 | 20231107 | 105200 | 1165803030 | 12960 | 12960 | 12960 | 12960 | 14 |
| 602 | 20231107 | 105100 | 1165621590 | 12960 | 12970 | 12970 | 12960 | 10 |
| 603 | 20231107 | 105000 | 1165491970 | 12960 | 12960 | 12960 | 12960 | 1 |
| 604 | 20231107 | 104900 | 1165479010 | 12970 | 12970 | 13010 | 12960 | 17 |
| 605 | 20231107 | 104800 | 1165258580 | 12960 | 12960 | 12960 | 12960 | 55 |
| 606 | 20231107 | 104700 | 1164545780 | 12930 | 12930 | 12930 | 12930 | 0 |
| 607 | 20231107 | 104600 | 1164545780 | 12930 | 12960 | 12960 | 12930 | 944 |
| 608 | 20231107 | 104500 | 1152339500 | 12930 | 12970 | 12970 | 12930 | 329 |
| 609 | 20231107 | 104400 | 1148077820 | 12980 | 12990 | 12990 | 12980 | 58 |
| 610 | 20231107 | 104300 | 1147324440 | 12980 | 12980 | 12990 | 12980 | 32 |
| 611 | 20231107 | 104200 | 1146909070 | 12980 | 12960 | 12990 | 12960 | 283 |
| 612 | 20231107 | 104100 | 1143240990 | 12960 | 12960 | 12960 | 12940 | 423 |
| 613 | 20231107 | 104000 | 1137766150 | 12960 | 12970 | 12970 | 12950 | 893 |
| 614 | 20231107 | 103900 | 1126190990 | 12960 | 12970 | 12970 | 12960 | 564 |
| 615 | 20231107 | 103800 | 1118881040 | 12970 | 12970 | 12970 | 12970 | 58 |
| 616 | 20231107 | 103700 | 1118128780 | 12960 | 12990 | 12990 | 12950 | 180 |
| 617 | 20231107 | 103600 | 1115793230 | 12990 | 13000 | 13000 | 12990 | 162 |
| 618 | 20231107 | 103500 | 1113687340 | 13010 | 13010 | 13010 | 13010 | 2 |
| 619 | 20231107 | 103400 | 1113661320 | 13040 | 13040 | 13040 | 13040 | 0 |
| 620 | 20231107 | 103300 | 1113661320 | 13040 | 12970 | 13040 | 12960 | 320 |
| 621 | 20231107 | 103200 | 1109509710 | 12970 | 12950 | 12970 | 12950 | 497 |
| 622 | 20231107 | 103100 | 1103071560 | 12950 | 13000 | 13000 | 12950 | 843 |
| 623 | 20231107 | 103000 | 1092133100 | 12990 | 13010 | 13010 | 12990 | 280 |
| 624 | 20231107 | 102900 | 1088494610 | 13010 | 13010 | 13010 | 13010 | 0 |
| 625 | 20231107 | 102800 | 1088494610 | 13010 | 13010 | 13010 | 13010 | 7 |
| 626 | 20231107 | 102700 | 1088403540 | 13000 | 13000 | 13000 | 13000 | 1 |
| 627 | 20231107 | 102600 | 1088390540 | 13000 | 13000 | 13000 | 13000 | 496 |
| 628 | 20231107 | 102500 | 1081942540 | 13000 | 13000 | 13000 | 13000 | 14 |
| 629 | 20231107 | 102400 | 1081760540 | 13000 | 12960 | 13000 | 12960 | 427 |
| 630 | 20231107 | 102300 | 1076226220 | 12950 | 12950 | 12950 | 12950 | 24 |
| 631 | 20231107 | 102200 | 1075915420 | 12950 | 12950 | 12950 | 12950 | 39 |
| 632 | 20231107 | 102100 | 1075410370 | 12930 | 13000 | 13000 | 12930 | 1693 |
| 633 | 20231107 | 102000 | 1053501880 | 13000 | 13000 | 13000 | 13000 | 153 |
| 634 | 20231107 | 101900 | 1051512880 | 13000 | 12970 | 13000 | 12960 | 372 |
| 635 | 20231107 | 101800 | 1046690960 | 12960 | 12980 | 12980 | 12960 | 866 |
| 636 | 20231107 | 101700 | 1035464740 | 12980 | 13040 | 13040 | 12980 | 961 |
| 637 | 20231107 | 101600 | 1022981810 | 13040 | 13040 | 13040 | 13040 | 2 |
| 638 | 20231107 | 101500 | 1022955730 | 13010 | 13030 | 13030 | 13010 | 1094 |
| 639 | 20231107 | 101400 | 1008707450 | 13070 | 13070 | 13070 | 13070 | 0 |
| 640 | 20231107 | 101300 | 1008707450 | 13070 | 13080 | 13080 | 13070 | 22 |
| 641 | 20231107 | 101200 | 1008419780 | 13070 | 13070 | 13070 | 13070 | 96 |
| 642 | 20231107 | 101100 | 1007165060 | 13040 | 13040 | 13040 | 13040 | 1 |
| 643 | 20231107 | 101000 | 1007152020 | 13040 | 13040 | 13040 | 13040 | 234 |
| 644 | 20231107 | 100900 | 1004100660 | 13050 | 13060 | 13070 | 13050 | 977 |
| 645 | 20231107 | 100800 | 991332670 | 13080 | 13060 | 13080 | 13060 | 1027 |
| 646 | 20231107 | 100700 | 977920020 | 13060 | 13050 | 13060 | 13050 | 150 |
| 647 | 20231107 | 100600 | 975962490 | 13040 | 13040 | 13050 | 13040 | 54 |
| 648 | 20231107 | 100500 | 975258280 | 13050 | 13050 | 13060 | 13050 | 285 |
| 649 | 20231107 | 100400 | 971537030 | 13050 | 13050 | 13050 | 13050 | 542 |
| 650 | 20231107 | 100300 | 964463930 | 13050 | 13030 | 13050 | 13030 | 368 |
| 651 | 20231107 | 100200 | 959661870 | 13030 | 13030 | 13030 | 13030 | 30 |
| 652 | 20231107 | 100100 | 959270970 | 13020 | 13020 | 13020 | 13020 | 1 |
| 653 | 20231107 | 100000 | 959257950 | 13010 | 13020 | 13020 | 12990 | 163 |
| 654 | 20231107 | 095900 | 957137250 | 12980 | 12980 | 12990 | 12970 | 307 |
| 655 | 20231107 | 095800 | 953152370 | 12970 | 12960 | 12980 | 12950 | 253 |
| 656 | 20231107 | 095700 | 949873310 | 12960 | 12950 | 12970 | 12950 | 378 |
| 657 | 20231107 | 095600 | 944977670 | 12960 | 12970 | 12970 | 12960 | 420 |
| 658 | 20231107 | 095500 | 939531660 | 12980 | 12980 | 12980 | 12980 | 176 |
| 659 | 20231107 | 095400 | 937247180 | 12980 | 13000 | 13000 | 12980 | 174 |
| 660 | 20231107 | 095300 | 934985310 | 13000 | 13010 | 13010 | 13000 | 35 |
| 661 | 20231107 | 095200 | 934530260 | 13020 | 13040 | 13040 | 13020 | 43 |
| 662 | 20231107 | 095100 | 933970160 | 13040 | 13020 | 13040 | 13020 | 51 |
| 663 | 20231107 | 095000 | 933305220 | 13020 | 13010 | 13020 | 13000 | 171 |
| 664 | 20231107 | 094900 | 931081320 | 13000 | 13050 | 13050 | 12980 | 20 |
| 665 | 20231107 | 094800 | 930821490 | 13050 | 13030 | 13050 | 13000 | 365 |
| 666 | 20231107 | 094700 | 926070620 | 13060 | 13000 | 13060 | 12960 | 881 |
| 667 | 20231107 | 094600 | 914584730 | 12950 | 12940 | 13000 | 12940 | 2602 |
| 668 | 20231107 | 094500 | 880889690 | 12940 | 12950 | 12950 | 12940 | 592 |
| 669 | 20231107 | 094400 | 873228420 | 12950 | 12960 | 12960 | 12940 | 347 |
| 670 | 20231107 | 094300 | 868736410 | 12970 | 12970 | 12970 | 12970 | 144 |
| 671 | 20231107 | 094200 | 866868730 | 12970 | 12930 | 12980 | 12930 | 250 |
| 672 | 20231107 | 094100 | 863624400 | 12930 | 12910 | 12930 | 12900 | 1748 |
| 673 | 20231107 | 094000 | 841025380 | 12920 | 12910 | 12920 | 12900 | 134 |
| 674 | 20231107 | 093900 | 839295940 | 12890 | 12920 | 12920 | 12890 | 1390 |
| 675 | 20231107 | 093800 | 821364400 | 12920 | 12950 | 12950 | 12900 | 691 |
| 676 | 20231107 | 093700 | 812422250 | 12940 | 12890 | 12950 | 12850 | 3247 |
| 677 | 20231107 | 093600 | 770584430 | 12890 | 13030 | 13040 | 12890 | 7711 |
| 678 | 20231107 | 093500 | 670552740 | 13040 | 13070 | 13080 | 13040 | 1439 |
| 679 | 20231107 | 093400 | 651780530 | 13080 | 13070 | 13080 | 13070 | 118 |
| 680 | 20231107 | 093300 | 650238250 | 13070 | 13070 | 13070 | 13070 | 1 |
| 681 | 20231107 | 093200 | 650225180 | 13050 | 13050 | 13050 | 13050 | 199 |
| 682 | 20231107 | 093100 | 647628230 | 13050 | 13050 | 13050 | 13050 | 505 |
| 683 | 20231107 | 093000 | 641037980 | 13080 | 13050 | 13080 | 13040 | 958 |
| 684 | 20231107 | 092900 | 628544680 | 13050 | 13050 | 13100 | 13040 | 1352 |
| 685 | 20231107 | 092800 | 610908710 | 13050 | 13050 | 13050 | 13040 | 475 |
| 686 | 20231107 | 092700 | 604713350 | 13050 | 13050 | 13050 | 13030 | 1019 |
| 687 | 20231107 | 092600 | 591418440 | 13050 | 13070 | 13070 | 13040 | 1571 |
| 688 | 20231107 | 092500 | 570905370 | 13080 | 13090 | 13100 | 13080 | 114 |
| 689 | 20231107 | 092400 | 569413370 | 13090 | 13090 | 13130 | 13090 | 203 |
| 690 | 20231107 | 092300 | 566755820 | 13090 | 13090 | 13140 | 13090 | 424 |
| 691 | 20231107 | 092200 | 561194360 | 13090 | 13080 | 13130 | 13070 | 122 |
| 692 | 20231107 | 092100 | 559598020 | 13070 | 13070 | 13070 | 13060 | 227 |
| 693 | 20231107 | 092000 | 556633190 | 13050 | 13140 | 13140 | 13040 | 3281 |
| 694 | 20231107 | 091900 | 513765600 | 13140 | 13120 | 13150 | 13100 | 1322 |
| 695 | 20231107 | 091800 | 496431590 | 13120 | 13120 | 13150 | 13110 | 1267 |
| 696 | 20231107 | 091700 | 479804080 | 13130 | 13160 | 13160 | 13130 | 646 |
| 697 | 20231107 | 091600 | 471312480 | 13160 | 13170 | 13170 | 13160 | 235 |
| 698 | 20231107 | 091500 | 468219120 | 13170 | 13210 | 13210 | 13160 | 1681 |
| 699 | 20231107 | 091400 | 446047500 | 13220 | 13270 | 13270 | 13220 | 730 |
| 700 | 20231107 | 091300 | 436384150 | 13270 | 13290 | 13290 | 13230 | 1174 |
| 701 | 20231107 | 091200 | 420805140 | 13290 | 13300 | 13320 | 13240 | 4143 |
| 702 | 20231107 | 091100 | 365741020 | 13300 | 13230 | 13310 | 13230 | 3413 |
| 703 | 20231107 | 091000 | 320394470 | 13230 | 13210 | 13230 | 13200 | 799 |
| 704 | 20231107 | 090900 | 309837810 | 13200 | 13210 | 13220 | 13180 | 1110 |
| 705 | 20231107 | 090800 | 295189670 | 13220 | 13240 | 13240 | 13160 | 1768 |
| 706 | 20231107 | 090700 | 271830310 | 13230 | 13150 | 13240 | 13140 | 3083 |
| 707 | 20231107 | 090600 | 231202970 | 13150 | 13080 | 13150 | 13080 | 3084 |
| 708 | 20231107 | 090500 | 190717750 | 13070 | 13050 | 13070 | 13030 | 1817 |
| 709 | 20231107 | 090400 | 167001500 | 13050 | 13050 | 13070 | 13040 | 1629 |
| 710 | 20231107 | 090300 | 145739990 | 13070 | 13080 | 13080 | 13050 | 748 |
| 711 | 20231107 | 090200 | 135965870 | 13080 | 13060 | 13100 | 13030 | 1654 |
| 712 | 20231107 | 090100 | 114378540 | 13060 | 13080 | 13130 | 13060 | 3247 |
| 713 | 20231107 | 090000 | 71930350 | 13080 | 13080 | 13140 | 13080 | 5477 |