32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 194800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 2058 |
| 3 | 20231117 | 194700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20231117 | 194600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20231117 | 194500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20231117 | 194400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20231117 | 194300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20231117 | 194200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20231117 | 194100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20231117 | 194000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20231117 | 193900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20231117 | 193800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20231117 | 193700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20231117 | 193600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20231117 | 193500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20231117 | 193400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20231117 | 193300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20231117 | 193200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20231117 | 193100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20231117 | 193000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20231117 | 192900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20231117 | 192800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20231117 | 192700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20231117 | 192600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20231117 | 192500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20231117 | 192400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20231117 | 192300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20231117 | 192200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20231117 | 192100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20231117 | 192000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20231117 | 191900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20231117 | 191800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 2058 |
| 33 | 20231117 | 191700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20231117 | 191600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20231117 | 191500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20231117 | 191400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20231117 | 191300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20231117 | 191200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20231117 | 191100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20231117 | 191000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20231117 | 190900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20231117 | 190800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20231117 | 190700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20231117 | 190600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20231117 | 190500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20231117 | 190400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20231117 | 190300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20231117 | 190200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20231117 | 190100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20231117 | 190000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20231117 | 185900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20231117 | 185800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20231117 | 185700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20231117 | 185600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20231117 | 185500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20231117 | 185400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20231117 | 185300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20231117 | 185200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20231117 | 185100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20231117 | 185000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20231117 | 184900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20231117 | 184800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 2058 |
| 63 | 20231117 | 184700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20231117 | 184600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20231117 | 184500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20231117 | 184400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20231117 | 184300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20231117 | 184200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20231117 | 184100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20231117 | 184000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20231117 | 183900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20231117 | 183800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20231117 | 183700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20231117 | 183600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20231117 | 183500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20231117 | 183400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20231117 | 183300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20231117 | 183200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20231117 | 183100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20231117 | 183000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20231117 | 182900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20231117 | 182800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20231117 | 182700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20231117 | 182600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20231117 | 182500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20231117 | 182400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20231117 | 182300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20231117 | 182200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20231117 | 182100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20231117 | 182000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20231117 | 181900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20231117 | 181800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 2058 |
| 93 | 20231117 | 181700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20231117 | 181600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20231117 | 181500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20231117 | 181400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20231117 | 181300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20231117 | 181200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20231117 | 181100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20231117 | 181000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20231117 | 180900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20231117 | 180800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20231117 | 180700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20231117 | 180600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20231117 | 180500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20231117 | 180400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20231117 | 180300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20231117 | 180200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20231117 | 180100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20231117 | 180000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20231117 | 175900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20231117 | 175800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20231117 | 175700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20231117 | 175600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20231117 | 175500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20231117 | 175400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20231117 | 175300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20231117 | 175200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20231117 | 175100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20231117 | 175000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20231117 | 174900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20231117 | 174800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 2058 |
| 123 | 20231117 | 174700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20231117 | 174600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20231117 | 174500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20231117 | 174400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20231117 | 174300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20231117 | 174200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20231117 | 174100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20231117 | 174000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20231117 | 173900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20231117 | 173800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20231117 | 173700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20231117 | 173600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20231117 | 173500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20231117 | 173400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20231117 | 173300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20231117 | 173200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20231117 | 173100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20231117 | 173000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20231117 | 172900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20231117 | 172800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20231117 | 172700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20231117 | 172600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20231117 | 172500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20231117 | 172400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20231117 | 172300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20231117 | 172200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20231117 | 172100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20231117 | 172000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20231117 | 171900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20231117 | 171800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 2058 |
| 153 | 20231117 | 171700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20231117 | 171600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20231117 | 171500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20231117 | 171400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20231117 | 171300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20231117 | 171200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20231117 | 171100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20231117 | 171000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20231117 | 170900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20231117 | 170800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20231117 | 170700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20231117 | 170600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20231117 | 170500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20231117 | 170400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20231117 | 170300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20231117 | 170200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20231117 | 170100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20231117 | 170000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20231117 | 165900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20231117 | 165800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20231117 | 165700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20231117 | 165600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20231117 | 165500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20231117 | 165400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20231117 | 165300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20231117 | 165200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20231117 | 165100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20231117 | 165000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20231117 | 164900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20231117 | 164800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 2058 |
| 183 | 20231117 | 164700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20231117 | 164600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20231117 | 164500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20231117 | 164400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20231117 | 164300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20231117 | 164200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20231117 | 164100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20231117 | 164000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20231117 | 163900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20231117 | 163800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20231117 | 163700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20231117 | 163600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20231117 | 163500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20231117 | 163400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20231117 | 163300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20231117 | 163200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20231117 | 163100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20231117 | 163000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20231117 | 162900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20231117 | 162800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20231117 | 162700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20231117 | 162600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20231117 | 162500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20231117 | 162400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20231117 | 162300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20231117 | 162200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20231117 | 162100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20231117 | 162000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20231117 | 161900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20231117 | 161800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 2058 |
| 213 | 20231117 | 161700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20231117 | 161600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20231117 | 161500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20231117 | 161400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20231117 | 161300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20231117 | 161200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20231117 | 161100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20231117 | 161000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20231117 | 160900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20231117 | 160800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20231117 | 160700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 224 | 20231117 | 160600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 225 | 20231117 | 160500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 226 | 20231117 | 160400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20231117 | 160300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20231117 | 160200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20231117 | 160100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20231117 | 160000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20231117 | 155900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20231117 | 155800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 233 | 20231117 | 155700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20231117 | 155600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 235 | 20231117 | 155500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 236 | 20231117 | 155400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 237 | 20231117 | 155300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 238 | 20231117 | 155200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 239 | 20231117 | 155100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 240 | 20231117 | 155000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20231117 | 154900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20231117 | 154800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 2058 |
| 243 | 20231117 | 154700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 244 | 20231117 | 154600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20231117 | 154500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 246 | 20231117 | 154400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 247 | 20231117 | 154300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 248 | 20231117 | 154200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 249 | 20231117 | 154100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 250 | 20231117 | 154000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 251 | 20231117 | 153900 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 252 | 20231117 | 153800 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 253 | 20231117 | 153700 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 254 | 20231117 | 153600 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 255 | 20231117 | 153500 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 256 | 20231117 | 153400 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 257 | 20231117 | 153300 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 258 | 20231117 | 153200 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 259 | 20231117 | 153100 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 260 | 20231117 | 153000 | 1579840640 | 5600 | 5600 | 5600 | 5600 | 2058 |
| 261 | 20231117 | 152900 | 1568315840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 262 | 20231117 | 152800 | 1568315840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 263 | 20231117 | 152700 | 1568315840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 264 | 20231117 | 152600 | 1568315840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 265 | 20231117 | 152500 | 1568315840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 266 | 20231117 | 152400 | 1568315840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 267 | 20231117 | 152300 | 1568315840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 268 | 20231117 | 152200 | 1568315840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 269 | 20231117 | 152100 | 1568315840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 270 | 20231117 | 152000 | 1568315840 | 5570 | 5570 | 5570 | 5570 | 0 |
| 271 | 20231117 | 151900 | 1568315840 | 5570 | 5590 | 5590 | 5570 | 1357 |
| 272 | 20231117 | 151800 | 1560755980 | 5590 | 5590 | 5590 | 5580 | 104 |
| 273 | 20231117 | 151700 | 1560175480 | 5580 | 5580 | 5590 | 5580 | 40 |
| 274 | 20231117 | 151600 | 1559952010 | 5590 | 5590 | 5590 | 5590 | 222 |
| 275 | 20231117 | 151500 | 1558711030 | 5590 | 5590 | 5590 | 5590 | 63 |
| 276 | 20231117 | 151400 | 1558358860 | 5590 | 5590 | 5590 | 5590 | 8 |
| 277 | 20231117 | 151300 | 1558314140 | 5600 | 5600 | 5600 | 5590 | 105 |
| 278 | 20231117 | 151200 | 1557726190 | 5590 | 5600 | 5600 | 5590 | 101 |
| 279 | 20231117 | 151100 | 1557161450 | 5590 | 5600 | 5600 | 5590 | 18 |
| 280 | 20231117 | 151000 | 1557060780 | 5600 | 5590 | 5600 | 5590 | 506 |
| 281 | 20231117 | 150900 | 1554227230 | 5590 | 5590 | 5590 | 5590 | 8 |
| 282 | 20231117 | 150800 | 1554182510 | 5580 | 5580 | 5580 | 5580 | 6 |
| 283 | 20231117 | 150700 | 1554149030 | 5590 | 5590 | 5590 | 5590 | 29 |
| 284 | 20231117 | 150600 | 1553986920 | 5590 | 5580 | 5590 | 5580 | 19 |
| 285 | 20231117 | 150500 | 1553880810 | 5580 | 5580 | 5580 | 5580 | 305 |
| 286 | 20231117 | 150400 | 1552178910 | 5580 | 5590 | 5590 | 5580 | 100 |
| 287 | 20231117 | 150300 | 1551620440 | 5590 | 5590 | 5600 | 5590 | 132 |
| 288 | 20231117 | 150200 | 1550882550 | 5590 | 5600 | 5600 | 5590 | 51 |
| 289 | 20231117 | 150100 | 1550597250 | 5600 | 5600 | 5610 | 5600 | 63 |
| 290 | 20231117 | 150000 | 1550244440 | 5600 | 5620 | 5620 | 5600 | 3057 |
| 291 | 20231117 | 145900 | 1533093010 | 5620 | 5630 | 5630 | 5620 | 24 |
| 292 | 20231117 | 145800 | 1532957940 | 5620 | 5620 | 5620 | 5620 | 14 |
| 293 | 20231117 | 145700 | 1532879260 | 5630 | 5630 | 5630 | 5630 | 15 |
| 294 | 20231117 | 145600 | 1532794810 | 5620 | 5620 | 5620 | 5620 | 5 |
| 295 | 20231117 | 145500 | 1532766710 | 5620 | 5620 | 5620 | 5620 | 39 |
| 296 | 20231117 | 145400 | 1532547530 | 5620 | 5620 | 5620 | 5620 | 5 |
| 297 | 20231117 | 145300 | 1532519430 | 5620 | 5620 | 5620 | 5620 | 15 |
| 298 | 20231117 | 145200 | 1532435130 | 5630 | 5630 | 5630 | 5620 | 256 |
| 299 | 20231117 | 145100 | 1530994260 | 5620 | 5620 | 5620 | 5620 | 13 |
| 300 | 20231117 | 145000 | 1530921200 | 5620 | 5620 | 5620 | 5620 | 2 |
| 301 | 20231117 | 144900 | 1530909960 | 5620 | 5620 | 5620 | 5620 | 8 |
| 302 | 20231117 | 144800 | 1530865000 | 5630 | 5630 | 5630 | 5630 | 72 |
| 303 | 20231117 | 144700 | 1530459640 | 5630 | 5630 | 5630 | 5630 | 5 |
| 304 | 20231117 | 144600 | 1530431490 | 5640 | 5630 | 5650 | 5630 | 225 |
| 305 | 20231117 | 144500 | 1529164430 | 5620 | 5620 | 5620 | 5620 | 24 |
| 306 | 20231117 | 144400 | 1529029550 | 5620 | 5620 | 5620 | 5610 | 843 |
| 307 | 20231117 | 144300 | 1524297810 | 5610 | 5610 | 5610 | 5610 | 0 |
| 308 | 20231117 | 144200 | 1524297810 | 5610 | 5620 | 5620 | 5610 | 181 |
| 309 | 20231117 | 144100 | 1523280850 | 5620 | 5610 | 5620 | 5610 | 20 |
| 310 | 20231117 | 144000 | 1523168500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 311 | 20231117 | 143900 | 1523168500 | 5610 | 5610 | 5620 | 5610 | 266 |
| 312 | 20231117 | 143800 | 1521676230 | 5610 | 5610 | 5610 | 5610 | 1 |
| 313 | 20231117 | 143700 | 1521670620 | 5620 | 5620 | 5620 | 5610 | 36 |
| 314 | 20231117 | 143600 | 1521468350 | 5620 | 5610 | 5630 | 5610 | 362 |
| 315 | 20231117 | 143500 | 1519437460 | 5610 | 5610 | 5610 | 5610 | 32 |
| 316 | 20231117 | 143400 | 1519257940 | 5610 | 5610 | 5610 | 5610 | 212 |
| 317 | 20231117 | 143300 | 1518068620 | 5630 | 5630 | 5630 | 5630 | 1 |
| 318 | 20231117 | 143200 | 1518062990 | 5610 | 5610 | 5610 | 5610 | 5 |
| 319 | 20231117 | 143100 | 1518034940 | 5620 | 5620 | 5620 | 5610 | 2099 |
| 320 | 20231117 | 143000 | 1506253010 | 5620 | 5620 | 5620 | 5620 | 1558 |
| 321 | 20231117 | 142900 | 1497497050 | 5620 | 5620 | 5620 | 5620 | 5 |
| 322 | 20231117 | 142800 | 1497468950 | 5610 | 5610 | 5610 | 5610 | 611 |
| 323 | 20231117 | 142700 | 1494041240 | 5610 | 5640 | 5640 | 5610 | 1957 |
| 324 | 20231117 | 142600 | 1483040310 | 5640 | 5640 | 5640 | 5640 | 153 |
| 325 | 20231117 | 142500 | 1482177390 | 5640 | 5640 | 5650 | 5640 | 183 |
| 326 | 20231117 | 142400 | 1481144290 | 5640 | 5640 | 5640 | 5640 | 0 |
| 327 | 20231117 | 142300 | 1481144290 | 5640 | 5650 | 5650 | 5640 | 13 |
| 328 | 20231117 | 142200 | 1481070890 | 5640 | 5640 | 5640 | 5640 | 5 |
| 329 | 20231117 | 142100 | 1481042690 | 5650 | 5640 | 5650 | 5640 | 445 |
| 330 | 20231117 | 142000 | 1478532760 | 5630 | 5630 | 5630 | 5630 | 5 |
| 331 | 20231117 | 141900 | 1478504610 | 5630 | 5630 | 5630 | 5630 | 3 |
| 332 | 20231117 | 141800 | 1478487720 | 5630 | 5640 | 5640 | 5630 | 138 |
| 333 | 20231117 | 141700 | 1477710110 | 5640 | 5630 | 5640 | 5630 | 81 |
| 334 | 20231117 | 141600 | 1477253930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 335 | 20231117 | 141500 | 1477253930 | 5630 | 5630 | 5630 | 5620 | 804 |
| 336 | 20231117 | 141400 | 1472727460 | 5620 | 5620 | 5620 | 5620 | 0 |
| 337 | 20231117 | 141300 | 1472727460 | 5620 | 5630 | 5630 | 5620 | 6 |
| 338 | 20231117 | 141200 | 1472693730 | 5630 | 5630 | 5630 | 5630 | 2 |
| 339 | 20231117 | 141100 | 1472682470 | 5620 | 5620 | 5620 | 5620 | 811 |
| 340 | 20231117 | 141000 | 1468124650 | 5620 | 5620 | 5620 | 5610 | 7135 |
| 341 | 20231117 | 140900 | 1428079020 | 5630 | 5630 | 5630 | 5630 | 67 |
| 342 | 20231117 | 140800 | 1427701810 | 5630 | 5620 | 5630 | 5620 | 6 |
| 343 | 20231117 | 140700 | 1427668080 | 5630 | 5630 | 5630 | 5630 | 3601 |
| 344 | 20231117 | 140600 | 1407394450 | 5630 | 5650 | 5650 | 5630 | 659 |
| 345 | 20231117 | 140500 | 1403677820 | 5640 | 5640 | 5640 | 5640 | 5 |
| 346 | 20231117 | 140400 | 1403649620 | 5640 | 5640 | 5640 | 5640 | 1738 |
| 347 | 20231117 | 140300 | 1393847300 | 5630 | 5640 | 5640 | 5630 | 408 |
| 348 | 20231117 | 140200 | 1391549440 | 5630 | 5630 | 5630 | 5630 | 60 |
| 349 | 20231117 | 140100 | 1391211640 | 5630 | 5640 | 5640 | 5630 | 186 |
| 350 | 20231117 | 140000 | 1390162650 | 5640 | 5640 | 5640 | 5640 | 15 |
| 351 | 20231117 | 135900 | 1390078050 | 5640 | 5630 | 5650 | 5630 | 2940 |
| 352 | 20231117 | 135800 | 1373480420 | 5630 | 5630 | 5630 | 5630 | 1880 |
| 353 | 20231117 | 135700 | 1362896020 | 5640 | 5640 | 5640 | 5630 | 223 |
| 354 | 20231117 | 135600 | 1361638450 | 5630 | 5630 | 5630 | 5630 | 5 |
| 355 | 20231117 | 135500 | 1361610300 | 5640 | 5630 | 5640 | 5630 | 30 |
| 356 | 20231117 | 135400 | 1361441250 | 5630 | 5640 | 5640 | 5630 | 141 |
| 357 | 20231117 | 135300 | 1360646060 | 5640 | 5630 | 5640 | 5630 | 6 |
| 358 | 20231117 | 135200 | 1360612270 | 5640 | 5640 | 5640 | 5640 | 173 |
| 359 | 20231117 | 135100 | 1359636550 | 5630 | 5630 | 5630 | 5630 | 5 |
| 360 | 20231117 | 135000 | 1359608400 | 5630 | 5630 | 5630 | 5630 | 84 |
| 361 | 20231117 | 134900 | 1359135480 | 5630 | 5640 | 5650 | 5630 | 700 |
| 362 | 20231117 | 134800 | 1355190350 | 5640 | 5640 | 5640 | 5640 | 68 |
| 363 | 20231117 | 134700 | 1354806830 | 5640 | 5650 | 5650 | 5640 | 31 |
| 364 | 20231117 | 134600 | 1354631880 | 5640 | 5650 | 5650 | 5640 | 6 |
| 365 | 20231117 | 134500 | 1354598030 | 5640 | 5640 | 5640 | 5640 | 0 |
| 366 | 20231117 | 134400 | 1354598030 | 5640 | 5650 | 5650 | 5640 | 33 |
| 367 | 20231117 | 134300 | 1354411760 | 5640 | 5640 | 5640 | 5640 | 0 |
| 368 | 20231117 | 134200 | 1354411760 | 5640 | 5640 | 5640 | 5640 | 20 |
| 369 | 20231117 | 134100 | 1354298960 | 5640 | 5640 | 5640 | 5640 | 5 |
| 370 | 20231117 | 134000 | 1354270760 | 5640 | 5640 | 5640 | 5640 | 0 |
| 371 | 20231117 | 133900 | 1354270760 | 5640 | 5640 | 5640 | 5640 | 20 |
| 372 | 20231117 | 133800 | 1354157960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 373 | 20231117 | 133700 | 1354157960 | 5630 | 5640 | 5650 | 5620 | 22 |
| 374 | 20231117 | 133600 | 1354034220 | 5620 | 5620 | 5620 | 5620 | 0 |
| 375 | 20231117 | 133500 | 1354034220 | 5620 | 5620 | 5620 | 5620 | 5 |
| 376 | 20231117 | 133400 | 1354006120 | 5620 | 5620 | 5620 | 5620 | 20 |
| 377 | 20231117 | 133300 | 1353893720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 378 | 20231117 | 133200 | 1353893720 | 5620 | 5620 | 5620 | 5620 | 118 |
| 379 | 20231117 | 133100 | 1353230560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 380 | 20231117 | 133000 | 1353230560 | 5620 | 5640 | 5640 | 5620 | 33 |
| 381 | 20231117 | 132900 | 1353044540 | 5620 | 5610 | 5620 | 5610 | 20 |
| 382 | 20231117 | 132800 | 1352932190 | 5620 | 5620 | 5620 | 5620 | 147 |
| 383 | 20231117 | 132700 | 1352106050 | 5610 | 5620 | 5620 | 5610 | 273 |
| 384 | 20231117 | 132600 | 1350571970 | 5620 | 5620 | 5620 | 5620 | 1398 |
| 385 | 20231117 | 132500 | 1342715210 | 5620 | 5620 | 5620 | 5620 | 5 |
| 386 | 20231117 | 132400 | 1342687110 | 5620 | 5620 | 5620 | 5620 | 15 |
| 387 | 20231117 | 132300 | 1342602810 | 5620 | 5620 | 5620 | 5620 | 5 |
| 388 | 20231117 | 132200 | 1342574710 | 5630 | 5630 | 5630 | 5630 | 20 |
| 389 | 20231117 | 132100 | 1342462110 | 5630 | 5630 | 5630 | 5630 | 281 |
| 390 | 20231117 | 132000 | 1340880080 | 5630 | 5620 | 5630 | 5620 | 21 |
| 391 | 20231117 | 131900 | 1340761900 | 5620 | 5640 | 5640 | 5620 | 22 |
| 392 | 20231117 | 131800 | 1340638130 | 5620 | 5620 | 5620 | 5620 | 5 |
| 393 | 20231117 | 131700 | 1340610030 | 5620 | 5620 | 5620 | 5620 | 15 |
| 394 | 20231117 | 131600 | 1340525730 | 5620 | 5630 | 5650 | 5620 | 654 |
| 395 | 20231117 | 131500 | 1336849320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 396 | 20231117 | 131400 | 1336849320 | 5620 | 5620 | 5620 | 5620 | 115 |
| 397 | 20231117 | 131300 | 1336203020 | 5630 | 5620 | 5630 | 5620 | 78 |
| 398 | 20231117 | 131200 | 1335763890 | 5620 | 5620 | 5620 | 5620 | 299 |
| 399 | 20231117 | 131100 | 1334083510 | 5620 | 5620 | 5620 | 5620 | 158 |
| 400 | 20231117 | 131000 | 1333195550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 401 | 20231117 | 130900 | 1333195550 | 5620 | 5630 | 5630 | 5620 | 29 |
| 402 | 20231117 | 130800 | 1333032420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 403 | 20231117 | 130700 | 1333032420 | 5620 | 5620 | 5620 | 5620 | 15 |
| 404 | 20231117 | 130600 | 1332948120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 405 | 20231117 | 130500 | 1332948120 | 5620 | 5620 | 5620 | 5620 | 99 |
| 406 | 20231117 | 130400 | 1332391740 | 5620 | 5630 | 5630 | 5620 | 16 |
| 407 | 20231117 | 130300 | 1332301810 | 5620 | 5620 | 5620 | 5620 | 51 |
| 408 | 20231117 | 130200 | 1332015190 | 5620 | 5620 | 5620 | 5620 | 15 |
| 409 | 20231117 | 130100 | 1331930890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 410 | 20231117 | 130000 | 1331930890 | 5620 | 5620 | 5620 | 5620 | 358 |
| 411 | 20231117 | 125900 | 1329918930 | 5620 | 5620 | 5620 | 5620 | 44 |
| 412 | 20231117 | 125800 | 1329671650 | 5620 | 5620 | 5620 | 5620 | 200 |
| 413 | 20231117 | 125700 | 1328547650 | 5620 | 5630 | 5630 | 5620 | 82 |
| 414 | 20231117 | 125600 | 1328086140 | 5630 | 5620 | 5630 | 5620 | 189 |
| 415 | 20231117 | 125500 | 1327022350 | 5630 | 5630 | 5630 | 5630 | 313 |
| 416 | 20231117 | 125400 | 1325260160 | 5630 | 5660 | 5660 | 5630 | 82 |
| 417 | 20231117 | 125300 | 1324796490 | 5660 | 5660 | 5660 | 5660 | 16 |
| 418 | 20231117 | 125200 | 1324705930 | 5630 | 5630 | 5630 | 5630 | 42 |
| 419 | 20231117 | 125100 | 1324469470 | 5640 | 5640 | 5640 | 5640 | 254 |
| 420 | 20231117 | 125000 | 1323036910 | 5640 | 5640 | 5640 | 5640 | 45 |
| 421 | 20231117 | 124900 | 1322783110 | 5640 | 5640 | 5640 | 5640 | 1 |
| 422 | 20231117 | 124800 | 1322777470 | 5630 | 5640 | 5640 | 5630 | 29 |
| 423 | 20231117 | 124700 | 1322614110 | 5630 | 5640 | 5640 | 5630 | 1006 |
| 424 | 20231117 | 124600 | 1316940420 | 5650 | 5650 | 5650 | 5650 | 5 |
| 425 | 20231117 | 124500 | 1316912170 | 5650 | 5650 | 5650 | 5650 | 166 |
| 426 | 20231117 | 124400 | 1315974270 | 5650 | 5650 | 5650 | 5650 | 15 |
| 427 | 20231117 | 124300 | 1315889520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 428 | 20231117 | 124200 | 1315889520 | 5650 | 5650 | 5650 | 5650 | 43 |
| 429 | 20231117 | 124100 | 1315646570 | 5650 | 5650 | 5650 | 5640 | 44 |
| 430 | 20231117 | 124000 | 1315398250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 431 | 20231117 | 123900 | 1315398250 | 5640 | 5640 | 5640 | 5640 | 15 |
| 432 | 20231117 | 123800 | 1315313650 | 5640 | 5640 | 5640 | 5640 | 164 |
| 433 | 20231117 | 123700 | 1314388690 | 5640 | 5660 | 5660 | 5640 | 42 |
| 434 | 20231117 | 123600 | 1314151660 | 5660 | 5660 | 5660 | 5660 | 15 |
| 435 | 20231117 | 123500 | 1314066760 | 5640 | 5640 | 5640 | 5640 | 0 |
| 436 | 20231117 | 123400 | 1314066760 | 5640 | 5650 | 5650 | 5640 | 43 |
| 437 | 20231117 | 123300 | 1313824170 | 5650 | 5650 | 5650 | 5650 | 61 |
| 438 | 20231117 | 123200 | 1313479520 | 5650 | 5650 | 5650 | 5650 | 10 |
| 439 | 20231117 | 123100 | 1313423020 | 5640 | 5640 | 5640 | 5640 | 0 |
| 440 | 20231117 | 123000 | 1313423020 | 5640 | 5640 | 5640 | 5640 | 33 |
| 441 | 20231117 | 122900 | 1313236900 | 5640 | 5650 | 5650 | 5640 | 24 |
| 442 | 20231117 | 122800 | 1313101450 | 5660 | 5660 | 5660 | 5660 | 1 |
| 443 | 20231117 | 122700 | 1313095790 | 5640 | 5640 | 5640 | 5640 | 156 |
| 444 | 20231117 | 122600 | 1312215950 | 5630 | 5630 | 5630 | 5630 | 29 |
| 445 | 20231117 | 122500 | 1312052680 | 5640 | 5630 | 5640 | 5630 | 164 |
| 446 | 20231117 | 122400 | 1311129190 | 5630 | 5640 | 5640 | 5630 | 16 |
| 447 | 20231117 | 122300 | 1311039100 | 5630 | 5630 | 5630 | 5630 | 28 |
| 448 | 20231117 | 122200 | 1310881460 | 5630 | 5630 | 5630 | 5630 | 15 |
| 449 | 20231117 | 122100 | 1310797010 | 5640 | 5640 | 5640 | 5640 | 111 |
| 450 | 20231117 | 122000 | 1310170970 | 5640 | 5620 | 5640 | 5620 | 503 |
| 451 | 20231117 | 121900 | 1307344070 | 5610 | 5620 | 5620 | 5610 | 145 |
| 452 | 20231117 | 121800 | 1306529310 | 5630 | 5630 | 5630 | 5620 | 178 |
| 453 | 20231117 | 121700 | 1305528220 | 5630 | 5640 | 5640 | 5630 | 3199 |
| 454 | 20231117 | 121600 | 1287513680 | 5640 | 5640 | 5640 | 5640 | 30 |
| 455 | 20231117 | 121500 | 1287344480 | 5640 | 5640 | 5640 | 5640 | 213 |
| 456 | 20231117 | 121400 | 1286143160 | 5630 | 5640 | 5640 | 5630 | 208 |
| 457 | 20231117 | 121300 | 1284971560 | 5640 | 5640 | 5640 | 5640 | 31 |
| 458 | 20231117 | 121200 | 1284796720 | 5640 | 5630 | 5640 | 5630 | 203 |
| 459 | 20231117 | 121100 | 1283653820 | 5630 | 5630 | 5650 | 5630 | 283 |
| 460 | 20231117 | 121000 | 1282060510 | 5630 | 5640 | 5640 | 5630 | 3070 |
| 461 | 20231117 | 120900 | 1264747110 | 5640 | 5650 | 5650 | 5640 | 438 |
| 462 | 20231117 | 120800 | 1262273880 | 5650 | 5650 | 5650 | 5650 | 291 |
| 463 | 20231117 | 120700 | 1260629730 | 5650 | 5670 | 5670 | 5650 | 137 |
| 464 | 20231117 | 120600 | 1259855650 | 5650 | 5650 | 5650 | 5650 | 374 |
| 465 | 20231117 | 120500 | 1257742550 | 5640 | 5640 | 5640 | 5640 | 172 |
| 466 | 20231117 | 120400 | 1256772470 | 5640 | 5640 | 5640 | 5640 | 11 |
| 467 | 20231117 | 120300 | 1256710430 | 5630 | 5660 | 5660 | 5630 | 574 |
| 468 | 20231117 | 120200 | 1253475780 | 5660 | 5660 | 5660 | 5660 | 31 |
| 469 | 20231117 | 120100 | 1253300320 | 5670 | 5670 | 5670 | 5670 | 175 |
| 470 | 20231117 | 120000 | 1252308070 | 5660 | 5660 | 5660 | 5660 | 392 |
| 471 | 20231117 | 115900 | 1250089350 | 5660 | 5680 | 5680 | 5660 | 1991 |
| 472 | 20231117 | 115800 | 1238784930 | 5690 | 5690 | 5690 | 5690 | 100 |
| 473 | 20231117 | 115700 | 1238215930 | 5680 | 5690 | 5690 | 5680 | 196 |
| 474 | 20231117 | 115600 | 1237100840 | 5690 | 5700 | 5700 | 5690 | 136 |
| 475 | 20231117 | 115500 | 1236326840 | 5680 | 5690 | 5690 | 5680 | 591 |
| 476 | 20231117 | 115400 | 1232968690 | 5690 | 5710 | 5710 | 5690 | 1428 |
| 477 | 20231117 | 115300 | 1224830550 | 5700 | 5710 | 5710 | 5700 | 976 |
| 478 | 20231117 | 115200 | 1219258590 | 5700 | 5710 | 5710 | 5700 | 17 |
| 479 | 20231117 | 115100 | 1219161670 | 5710 | 5710 | 5710 | 5710 | 19 |
| 480 | 20231117 | 115000 | 1219053180 | 5700 | 5700 | 5710 | 5690 | 2749 |
| 481 | 20231117 | 114900 | 1203385750 | 5680 | 5710 | 5710 | 5680 | 949 |
| 482 | 20231117 | 114800 | 1197973450 | 5710 | 5710 | 5710 | 5710 | 78 |
| 483 | 20231117 | 114700 | 1197528070 | 5710 | 5710 | 5710 | 5670 | 692 |
| 484 | 20231117 | 114600 | 1193589700 | 5690 | 5700 | 5710 | 5690 | 1042 |
| 485 | 20231117 | 114500 | 1187649760 | 5680 | 5680 | 5680 | 5680 | 174 |
| 486 | 20231117 | 114400 | 1186661440 | 5680 | 5700 | 5710 | 5680 | 893 |
| 487 | 20231117 | 114300 | 1181580320 | 5710 | 5690 | 5710 | 5690 | 1491 |
| 488 | 20231117 | 114200 | 1173070580 | 5680 | 5670 | 5680 | 5670 | 422 |
| 489 | 20231117 | 114100 | 1170675050 | 5670 | 5670 | 5670 | 5670 | 130 |
| 490 | 20231117 | 114000 | 1169937950 | 5670 | 5670 | 5670 | 5670 | 0 |
| 491 | 20231117 | 113900 | 1169937950 | 5670 | 5670 | 5670 | 5670 | 614 |
| 492 | 20231117 | 113800 | 1166456570 | 5670 | 5690 | 5690 | 5670 | 125 |
| 493 | 20231117 | 113700 | 1165746700 | 5690 | 5690 | 5690 | 5690 | 106 |
| 494 | 20231117 | 113600 | 1165143560 | 5690 | 5680 | 5690 | 5680 | 527 |
| 495 | 20231117 | 113500 | 1162149890 | 5690 | 5670 | 5700 | 5670 | 1653 |
| 496 | 20231117 | 113400 | 1152739630 | 5660 | 5650 | 5670 | 5650 | 25457 |
| 497 | 20231117 | 113300 | 1008664750 | 5650 | 5650 | 5660 | 5640 | 4059 |
| 498 | 20231117 | 113200 | 985734110 | 5640 | 5620 | 5640 | 5620 | 1029 |
| 499 | 20231117 | 113100 | 979932860 | 5630 | 5620 | 5630 | 5620 | 30 |
| 500 | 20231117 | 113000 | 979764250 | 5620 | 5620 | 5620 | 5620 | 0 |
| 501 | 20231117 | 112900 | 979764250 | 5620 | 5620 | 5620 | 5620 | 15 |
| 502 | 20231117 | 112800 | 979679950 | 5630 | 5630 | 5630 | 5630 | 138 |
| 503 | 20231117 | 112700 | 978903010 | 5620 | 5620 | 5620 | 5620 | 122 |
| 504 | 20231117 | 112600 | 978217370 | 5620 | 5620 | 5620 | 5620 | 1 |
| 505 | 20231117 | 112500 | 978211750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 506 | 20231117 | 112400 | 978211750 | 5620 | 5630 | 5630 | 5620 | 117 |
| 507 | 20231117 | 112300 | 977553190 | 5630 | 5630 | 5630 | 5630 | 109 |
| 508 | 20231117 | 112200 | 976939520 | 5630 | 5640 | 5640 | 5630 | 16 |
| 509 | 20231117 | 112100 | 976849430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 510 | 20231117 | 112000 | 976849430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 511 | 20231117 | 111900 | 976849430 | 5630 | 5660 | 5660 | 5630 | 971 |
| 512 | 20231117 | 111800 | 971359590 | 5670 | 5670 | 5670 | 5670 | 773 |
| 513 | 20231117 | 111700 | 966976680 | 5670 | 5660 | 5670 | 5660 | 25 |
| 514 | 20231117 | 111600 | 966835160 | 5660 | 5660 | 5660 | 5660 | 28 |
| 515 | 20231117 | 111500 | 966676680 | 5670 | 5660 | 5670 | 5660 | 720 |
| 516 | 20231117 | 111400 | 962600920 | 5660 | 5650 | 5660 | 5650 | 37 |
| 517 | 20231117 | 111300 | 962391650 | 5660 | 5640 | 5660 | 5640 | 801 |
| 518 | 20231117 | 111200 | 957866180 | 5640 | 5650 | 5650 | 5640 | 123 |
| 519 | 20231117 | 111100 | 957171370 | 5630 | 5640 | 5650 | 5630 | 4205 |
| 520 | 20231117 | 111000 | 933455240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 521 | 20231117 | 110900 | 933455240 | 5640 | 5640 | 5650 | 5640 | 1389 |
| 522 | 20231117 | 110800 | 925618790 | 5630 | 5620 | 5640 | 5620 | 4910 |
| 523 | 20231117 | 110700 | 897985330 | 5610 | 5610 | 5610 | 5610 | 175 |
| 524 | 20231117 | 110600 | 897003580 | 5610 | 5610 | 5610 | 5610 | 144 |
| 525 | 20231117 | 110500 | 896195740 | 5600 | 5600 | 5600 | 5600 | 28 |
| 526 | 20231117 | 110400 | 896038940 | 5610 | 5610 | 5610 | 5610 | 9 |
| 527 | 20231117 | 110300 | 895988450 | 5600 | 5600 | 5600 | 5600 | 178 |
| 528 | 20231117 | 110200 | 894991650 | 5600 | 5600 | 5600 | 5600 | 15 |
| 529 | 20231117 | 110100 | 894907650 | 5610 | 5610 | 5610 | 5610 | 28 |
| 530 | 20231117 | 110000 | 894750570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 531 | 20231117 | 105900 | 894750570 | 5600 | 5610 | 5610 | 5600 | 338 |
| 532 | 20231117 | 105800 | 892854540 | 5600 | 5600 | 5600 | 5600 | 148 |
| 533 | 20231117 | 105700 | 892025740 | 5600 | 5630 | 5630 | 5600 | 2457 |
| 534 | 20231117 | 105600 | 878219650 | 5630 | 5630 | 5630 | 5630 | 84 |
| 535 | 20231117 | 105500 | 877746730 | 5640 | 5640 | 5640 | 5640 | 657 |
| 536 | 20231117 | 105400 | 874041250 | 5640 | 5640 | 5640 | 5640 | 72 |
| 537 | 20231117 | 105300 | 873635170 | 5640 | 5640 | 5640 | 5640 | 500 |
| 538 | 20231117 | 105200 | 870815170 | 5650 | 5650 | 5650 | 5640 | 19 |
| 539 | 20231117 | 105100 | 870707970 | 5640 | 5640 | 5640 | 5640 | 0 |
| 540 | 20231117 | 105000 | 870707970 | 5640 | 5650 | 5650 | 5640 | 694 |
| 541 | 20231117 | 104900 | 866787150 | 5640 | 5650 | 5660 | 5640 | 1411 |
| 542 | 20231117 | 104800 | 858816390 | 5650 | 5650 | 5650 | 5650 | 534 |
| 543 | 20231117 | 104700 | 855799290 | 5640 | 5640 | 5640 | 5630 | 244 |
| 544 | 20231117 | 104600 | 854423570 | 5640 | 5640 | 5640 | 5640 | 193 |
| 545 | 20231117 | 104500 | 853335050 | 5640 | 5630 | 5640 | 5630 | 903 |
| 546 | 20231117 | 104400 | 848250350 | 5630 | 5640 | 5640 | 5630 | 653 |
| 547 | 20231117 | 104300 | 844567580 | 5640 | 5640 | 5640 | 5640 | 385 |
| 548 | 20231117 | 104200 | 842396180 | 5630 | 5630 | 5640 | 5620 | 365 |
| 549 | 20231117 | 104100 | 840341240 | 5630 | 5630 | 5630 | 5620 | 811 |
| 550 | 20231117 | 104000 | 835782320 | 5620 | 5590 | 5630 | 5590 | 2286 |
| 551 | 20231117 | 103900 | 822955880 | 5580 | 5580 | 5590 | 5580 | 190 |
| 552 | 20231117 | 103800 | 821894350 | 5560 | 5560 | 5560 | 5560 | 0 |
| 553 | 20231117 | 103700 | 821894350 | 5560 | 5570 | 5570 | 5560 | 23 |
| 554 | 20231117 | 103600 | 821766380 | 5580 | 5580 | 5580 | 5580 | 15 |
| 555 | 20231117 | 103500 | 821682680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 556 | 20231117 | 103400 | 821682680 | 5550 | 5550 | 5550 | 5550 | 15 |
| 557 | 20231117 | 103300 | 821599430 | 5560 | 5560 | 5560 | 5560 | 188 |
| 558 | 20231117 | 103200 | 820554150 | 5550 | 5560 | 5560 | 5550 | 239 |
| 559 | 20231117 | 103100 | 819227080 | 5550 | 5550 | 5550 | 5550 | 0 |
| 560 | 20231117 | 103000 | 819227080 | 5550 | 5570 | 5570 | 5550 | 511 |
| 561 | 20231117 | 102900 | 816384950 | 5570 | 5580 | 5580 | 5570 | 123 |
| 562 | 20231117 | 102800 | 815698760 | 5580 | 5570 | 5580 | 5570 | 48 |
| 563 | 20231117 | 102700 | 815431200 | 5570 | 5560 | 5570 | 5560 | 17 |
| 564 | 20231117 | 102600 | 815336660 | 5550 | 5560 | 5560 | 5550 | 238 |
| 565 | 20231117 | 102500 | 814015310 | 5560 | 5560 | 5560 | 5560 | 0 |
| 566 | 20231117 | 102400 | 814015310 | 5560 | 5560 | 5590 | 5560 | 167 |
| 567 | 20231117 | 102300 | 813086760 | 5560 | 5560 | 5560 | 5560 | 15 |
| 568 | 20231117 | 102200 | 813003360 | 5560 | 5530 | 5560 | 5530 | 1445 |
| 569 | 20231117 | 102100 | 804985030 | 5520 | 5520 | 5520 | 5520 | 0 |
| 570 | 20231117 | 102000 | 804985030 | 5520 | 5520 | 5520 | 5520 | 20 |
| 571 | 20231117 | 101900 | 804874630 | 5520 | 5520 | 5530 | 5520 | 122 |
| 572 | 20231117 | 101800 | 804200610 | 5520 | 5520 | 5520 | 5520 | 20 |
| 573 | 20231117 | 101700 | 804090210 | 5520 | 5500 | 5520 | 5500 | 16 |
| 574 | 20231117 | 101600 | 804002190 | 5530 | 5530 | 5530 | 5520 | 1600 |
| 575 | 20231117 | 101500 | 795156760 | 5510 | 5530 | 5530 | 5510 | 637 |
| 576 | 20231117 | 101400 | 791644870 | 5510 | 5520 | 5520 | 5510 | 44 |
| 577 | 20231117 | 101300 | 791402140 | 5510 | 5510 | 5510 | 5510 | 129 |
| 578 | 20231117 | 101200 | 790691350 | 5510 | 5510 | 5510 | 5510 | 43 |
| 579 | 20231117 | 101100 | 790454420 | 5500 | 5500 | 5500 | 5500 | 1213 |
| 580 | 20231117 | 101000 | 783782920 | 5490 | 5480 | 5500 | 5480 | 4150 |
| 581 | 20231117 | 100900 | 761038980 | 5480 | 5490 | 5490 | 5480 | 251 |
| 582 | 20231117 | 100800 | 759662760 | 5490 | 5490 | 5520 | 5490 | 76 |
| 583 | 20231117 | 100700 | 759245280 | 5530 | 5490 | 5530 | 5470 | 2022 |
| 584 | 20231117 | 100600 | 748160020 | 5500 | 5500 | 5500 | 5480 | 3708 |
| 585 | 20231117 | 100500 | 727805750 | 5500 | 5520 | 5520 | 5500 | 5023 |
| 586 | 20231117 | 100400 | 700162640 | 5510 | 5520 | 5530 | 5510 | 714 |
| 587 | 20231117 | 100300 | 696220220 | 5520 | 5530 | 5530 | 5520 | 282 |
| 588 | 20231117 | 100200 | 694663550 | 5530 | 5540 | 5540 | 5530 | 1087 |
| 589 | 20231117 | 100100 | 688644340 | 5550 | 5540 | 5550 | 5540 | 697 |
| 590 | 20231117 | 100000 | 684782950 | 5540 | 5560 | 5560 | 5540 | 833 |
| 591 | 20231117 | 095900 | 680168110 | 5550 | 5550 | 5550 | 5550 | 1193 |
| 592 | 20231117 | 095800 | 673546960 | 5550 | 5550 | 5550 | 5550 | 328 |
| 593 | 20231117 | 095700 | 671726560 | 5530 | 5530 | 5530 | 5530 | 0 |
| 594 | 20231117 | 095600 | 671726560 | 5530 | 5490 | 5530 | 5490 | 2063 |
| 595 | 20231117 | 095500 | 660327020 | 5530 | 5550 | 5560 | 5480 | 10429 |
| 596 | 20231117 | 095400 | 602912020 | 5550 | 5550 | 5550 | 5550 | 35 |
| 597 | 20231117 | 095300 | 602717770 | 5550 | 5550 | 5570 | 5550 | 2191 |
| 598 | 20231117 | 095200 | 590556920 | 5550 | 5550 | 5550 | 5540 | 795 |
| 599 | 20231117 | 095100 | 586146070 | 5550 | 5560 | 5560 | 5550 | 1029 |
| 600 | 20231117 | 095000 | 580426710 | 5560 | 5570 | 5570 | 5550 | 5680 |
| 601 | 20231117 | 094900 | 548885840 | 5570 | 5580 | 5580 | 5570 | 580 |
| 602 | 20231117 | 094800 | 545651180 | 5590 | 5590 | 5590 | 5590 | 20 |
| 603 | 20231117 | 094700 | 545539380 | 5580 | 5580 | 5580 | 5550 | 5930 |
| 604 | 20231117 | 094600 | 512574560 | 5590 | 5590 | 5590 | 5590 | 51 |
| 605 | 20231117 | 094500 | 512289470 | 5600 | 5590 | 5600 | 5570 | 582 |
| 606 | 20231117 | 094400 | 509041420 | 5580 | 5590 | 5590 | 5580 | 689 |
| 607 | 20231117 | 094300 | 505196790 | 5570 | 5580 | 5580 | 5570 | 5996 |
| 608 | 20231117 | 094200 | 471794510 | 5580 | 5580 | 5580 | 5580 | 540 |
| 609 | 20231117 | 094100 | 468781310 | 5570 | 5580 | 5580 | 5570 | 6411 |
| 610 | 20231117 | 094000 | 433038500 | 5570 | 5610 | 5610 | 5560 | 6455 |
| 611 | 20231117 | 093900 | 396991960 | 5610 | 5620 | 5620 | 5600 | 2429 |
| 612 | 20231117 | 093800 | 383361220 | 5620 | 5620 | 5620 | 5620 | 150 |
| 613 | 20231117 | 093700 | 382518220 | 5620 | 5620 | 5640 | 5620 | 144 |
| 614 | 20231117 | 093600 | 381708920 | 5620 | 5610 | 5620 | 5610 | 1290 |
| 615 | 20231117 | 093500 | 374460530 | 5620 | 5660 | 5660 | 5610 | 2234 |
| 616 | 20231117 | 093400 | 361887980 | 5660 | 5660 | 5660 | 5660 | 151 |
| 617 | 20231117 | 093300 | 361033320 | 5670 | 5670 | 5680 | 5670 | 1875 |
| 618 | 20231117 | 093200 | 350401910 | 5680 | 5690 | 5690 | 5680 | 1174 |
| 619 | 20231117 | 093100 | 343728080 | 5690 | 5690 | 5690 | 5690 | 136 |
| 620 | 20231117 | 093000 | 342954240 | 5690 | 5690 | 5690 | 5670 | 4770 |
| 621 | 20231117 | 092900 | 315852060 | 5690 | 5710 | 5720 | 5690 | 1472 |
| 622 | 20231117 | 092800 | 307457730 | 5740 | 5740 | 5740 | 5720 | 4533 |
| 623 | 20231117 | 092700 | 281477620 | 5740 | 5730 | 5740 | 5730 | 530 |
| 624 | 20231117 | 092600 | 278435430 | 5740 | 5730 | 5740 | 5730 | 1256 |
| 625 | 20231117 | 092500 | 271236450 | 5730 | 5730 | 5740 | 5730 | 2398 |
| 626 | 20231117 | 092400 | 257495900 | 5730 | 5710 | 5740 | 5710 | 3478 |
| 627 | 20231117 | 092300 | 237582210 | 5710 | 5720 | 5720 | 5710 | 1528 |
| 628 | 20231117 | 092200 | 228843440 | 5700 | 5700 | 5720 | 5700 | 190 |
| 629 | 20231117 | 092100 | 227760420 | 5710 | 5710 | 5710 | 5710 | 544 |
| 630 | 20231117 | 092000 | 224654180 | 5700 | 5700 | 5700 | 5690 | 2989 |
| 631 | 20231117 | 091900 | 207622120 | 5710 | 5700 | 5720 | 5700 | 2276 |
| 632 | 20231117 | 091800 | 194631060 | 5690 | 5690 | 5700 | 5690 | 252 |
| 633 | 20231117 | 091700 | 193196680 | 5700 | 5700 | 5700 | 5690 | 1929 |
| 634 | 20231117 | 091600 | 182211380 | 5710 | 5690 | 5710 | 5690 | 1189 |
| 635 | 20231117 | 091500 | 175434440 | 5690 | 5690 | 5710 | 5690 | 4599 |
| 636 | 20231117 | 091400 | 149219200 | 5680 | 5680 | 5690 | 5680 | 1119 |
| 637 | 20231117 | 091300 | 142858680 | 5690 | 5660 | 5690 | 5660 | 803 |
| 638 | 20231117 | 091200 | 138299880 | 5670 | 5670 | 5670 | 5670 | 2796 |
| 639 | 20231117 | 091100 | 122446560 | 5660 | 5680 | 5680 | 5660 | 1409 |
| 640 | 20231117 | 091000 | 114471600 | 5680 | 5670 | 5680 | 5650 | 865 |
| 641 | 20231117 | 090900 | 109574160 | 5650 | 5670 | 5680 | 5650 | 1987 |
| 642 | 20231117 | 090800 | 98327980 | 5660 | 5700 | 5710 | 5660 | 3973 |
| 643 | 20231117 | 090700 | 75755860 | 5710 | 5670 | 5710 | 5670 | 701 |
| 644 | 20231117 | 090600 | 71773080 | 5670 | 5670 | 5700 | 5660 | 3712 |
| 645 | 20231117 | 090500 | 50654570 | 5650 | 5640 | 5680 | 5620 | 2738 |
| 646 | 20231117 | 090400 | 35149660 | 5610 | 5620 | 5640 | 5600 | 4534 |
| 647 | 20231117 | 090300 | 9638500 | 5620 | 5630 | 5630 | 5620 | 317 |
| 648 | 20231117 | 090200 | 7856810 | 5620 | 5610 | 5620 | 5610 | 276 |
| 649 | 20231117 | 090100 | 6305920 | 5610 | 5570 | 5610 | 5570 | 216 |
| 650 | 20231117 | 090000 | 5102160 | 5610 | 5570 | 5610 | 5570 | 916 |