33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 201500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 3 | 20231101 | 201400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20231101 | 201300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20231101 | 201200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20231101 | 201100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20231101 | 201000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20231101 | 200900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20231101 | 200800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20231101 | 200700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20231101 | 200600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20231101 | 200500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20231101 | 200400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20231101 | 200300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20231101 | 200200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20231101 | 200100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20231101 | 200000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20231101 | 195900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20231101 | 195800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20231101 | 195700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20231101 | 195600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20231101 | 195500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20231101 | 195400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20231101 | 195300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20231101 | 195200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20231101 | 195100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20231101 | 195000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20231101 | 194900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20231101 | 194800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20231101 | 194700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20231101 | 194600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20231101 | 194500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 33 | 20231101 | 194400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20231101 | 194300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20231101 | 194200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20231101 | 194100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20231101 | 194000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20231101 | 193900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20231101 | 193800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20231101 | 193700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20231101 | 193600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20231101 | 193500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20231101 | 193400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20231101 | 193300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20231101 | 193200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20231101 | 193100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20231101 | 193000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20231101 | 192900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20231101 | 192800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20231101 | 192700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20231101 | 192600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20231101 | 192500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20231101 | 192400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20231101 | 192300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20231101 | 192200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20231101 | 192100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20231101 | 192000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20231101 | 191900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20231101 | 191800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20231101 | 191700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20231101 | 191600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20231101 | 191500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 63 | 20231101 | 191400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20231101 | 191300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20231101 | 191200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20231101 | 191100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20231101 | 191000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20231101 | 190900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20231101 | 190800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20231101 | 190700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20231101 | 190600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20231101 | 190500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20231101 | 190400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20231101 | 190300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20231101 | 190200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20231101 | 190100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20231101 | 190000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20231101 | 185900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20231101 | 185800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20231101 | 185700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20231101 | 185600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20231101 | 185500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20231101 | 185400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20231101 | 185300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20231101 | 185200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20231101 | 185100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20231101 | 185000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20231101 | 184900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20231101 | 184800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20231101 | 184700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20231101 | 184600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20231101 | 184500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 93 | 20231101 | 184400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20231101 | 184300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20231101 | 184200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20231101 | 184100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20231101 | 184000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20231101 | 183900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20231101 | 183800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20231101 | 183700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20231101 | 183600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20231101 | 183500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20231101 | 183400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20231101 | 183300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20231101 | 183200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20231101 | 183100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20231101 | 183000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20231101 | 182900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20231101 | 182800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20231101 | 182700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20231101 | 182600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20231101 | 182500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20231101 | 182400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20231101 | 182300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20231101 | 182200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20231101 | 182100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20231101 | 182000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20231101 | 181900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20231101 | 181800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20231101 | 181700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20231101 | 181600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20231101 | 181500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 123 | 20231101 | 181400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20231101 | 181300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20231101 | 181200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20231101 | 181100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20231101 | 181000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20231101 | 180900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20231101 | 180800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20231101 | 180700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20231101 | 180600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20231101 | 180500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20231101 | 180400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20231101 | 180300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20231101 | 180200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20231101 | 180100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20231101 | 180000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20231101 | 175900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20231101 | 175800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20231101 | 175700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20231101 | 175600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20231101 | 175500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20231101 | 175400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20231101 | 175300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20231101 | 175200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20231101 | 175100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20231101 | 175000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20231101 | 174900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20231101 | 174800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20231101 | 174700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20231101 | 174600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20231101 | 174500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 153 | 20231101 | 174400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20231101 | 174300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20231101 | 174200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20231101 | 174100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20231101 | 174000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20231101 | 173900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20231101 | 173800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20231101 | 173700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20231101 | 173600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20231101 | 173500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20231101 | 173400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20231101 | 173300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20231101 | 173200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20231101 | 173100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20231101 | 173000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20231101 | 172900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20231101 | 172800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20231101 | 172700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20231101 | 172600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20231101 | 172500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20231101 | 172400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20231101 | 172300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20231101 | 172200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20231101 | 172100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20231101 | 172000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20231101 | 171900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20231101 | 171800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20231101 | 171700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20231101 | 171600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20231101 | 171500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 183 | 20231101 | 171400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20231101 | 171300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20231101 | 171200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20231101 | 171100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20231101 | 171000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20231101 | 170900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20231101 | 170800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20231101 | 170700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20231101 | 170600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20231101 | 170500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20231101 | 170400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20231101 | 170300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20231101 | 170200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20231101 | 170100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20231101 | 170000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20231101 | 165900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20231101 | 165800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20231101 | 165700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 201 | 20231101 | 165600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 202 | 20231101 | 165500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 203 | 20231101 | 165400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 204 | 20231101 | 165300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 205 | 20231101 | 165200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 206 | 20231101 | 165100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 207 | 20231101 | 165000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 208 | 20231101 | 164900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 209 | 20231101 | 164800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 210 | 20231101 | 164700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 211 | 20231101 | 164600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 212 | 20231101 | 164500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 213 | 20231101 | 164400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 214 | 20231101 | 164300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 215 | 20231101 | 164200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 216 | 20231101 | 164100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 217 | 20231101 | 164000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 218 | 20231101 | 163900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 219 | 20231101 | 163800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 220 | 20231101 | 163700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 221 | 20231101 | 163600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 222 | 20231101 | 163500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 223 | 20231101 | 163400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 224 | 20231101 | 163300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 225 | 20231101 | 163200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 226 | 20231101 | 163100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 227 | 20231101 | 163000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 228 | 20231101 | 162900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 229 | 20231101 | 162800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 230 | 20231101 | 162700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 231 | 20231101 | 162600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 232 | 20231101 | 162500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 233 | 20231101 | 162400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 234 | 20231101 | 162300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 235 | 20231101 | 162200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 236 | 20231101 | 162100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 237 | 20231101 | 162000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 238 | 20231101 | 161900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 239 | 20231101 | 161800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 240 | 20231101 | 161700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 241 | 20231101 | 161600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 242 | 20231101 | 161500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 243 | 20231101 | 161400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 244 | 20231101 | 161300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 245 | 20231101 | 161200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 246 | 20231101 | 161100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 247 | 20231101 | 161000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 248 | 20231101 | 160900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 249 | 20231101 | 160800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 250 | 20231101 | 160700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 251 | 20231101 | 160600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 252 | 20231101 | 160500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 253 | 20231101 | 160400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 254 | 20231101 | 160300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 255 | 20231101 | 160200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 256 | 20231101 | 160100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 257 | 20231101 | 160000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 258 | 20231101 | 155900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 259 | 20231101 | 155800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 260 | 20231101 | 155700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 261 | 20231101 | 155600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 262 | 20231101 | 155500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 263 | 20231101 | 155400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 264 | 20231101 | 155300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 265 | 20231101 | 155200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 266 | 20231101 | 155100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 267 | 20231101 | 155000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 268 | 20231101 | 154900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 269 | 20231101 | 154800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 270 | 20231101 | 154700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 271 | 20231101 | 154600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 272 | 20231101 | 154500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 273 | 20231101 | 154400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 274 | 20231101 | 154300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 275 | 20231101 | 154200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 276 | 20231101 | 154100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 277 | 20231101 | 154000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 278 | 20231101 | 153900 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 279 | 20231101 | 153800 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 280 | 20231101 | 153700 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 281 | 20231101 | 153600 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 282 | 20231101 | 153500 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 283 | 20231101 | 153400 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 284 | 20231101 | 153300 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 285 | 20231101 | 153200 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 286 | 20231101 | 153100 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 0 |
| 287 | 20231101 | 153000 | 1365820505 | 3595 | 3595 | 3595 | 3595 | 2727 |
| 288 | 20231101 | 152900 | 1356016940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 289 | 20231101 | 152800 | 1356016940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 290 | 20231101 | 152700 | 1356016940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 291 | 20231101 | 152600 | 1356016940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 292 | 20231101 | 152500 | 1356016940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 293 | 20231101 | 152400 | 1356016940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 294 | 20231101 | 152300 | 1356016940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 295 | 20231101 | 152200 | 1356016940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 296 | 20231101 | 152100 | 1356016940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 297 | 20231101 | 152000 | 1356016940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 298 | 20231101 | 151900 | 1356016940 | 3595 | 3600 | 3600 | 3595 | 353 |
| 299 | 20231101 | 151800 | 1354746240 | 3610 | 3610 | 3610 | 3610 | 1 |
| 300 | 20231101 | 151700 | 1354742630 | 3615 | 3600 | 3615 | 3595 | 148 |
| 301 | 20231101 | 151600 | 1354210485 | 3615 | 3600 | 3615 | 3595 | 401 |
| 302 | 20231101 | 151500 | 1352768570 | 3600 | 3595 | 3600 | 3595 | 598 |
| 303 | 20231101 | 151400 | 1350617530 | 3595 | 3600 | 3600 | 3595 | 802 |
| 304 | 20231101 | 151300 | 1347733795 | 3600 | 3620 | 3620 | 3600 | 3 |
| 305 | 20231101 | 151200 | 1347722955 | 3595 | 3615 | 3615 | 3595 | 3418 |
| 306 | 20231101 | 151100 | 1335376945 | 3620 | 3620 | 3620 | 3620 | 340 |
| 307 | 20231101 | 151000 | 1334146145 | 3620 | 3620 | 3625 | 3615 | 4011 |
| 308 | 20231101 | 150900 | 1319625745 | 3620 | 3610 | 3620 | 3610 | 534 |
| 309 | 20231101 | 150800 | 1317696840 | 3620 | 3615 | 3620 | 3610 | 1110 |
| 310 | 20231101 | 150700 | 1313689025 | 3620 | 3620 | 3620 | 3610 | 45 |
| 311 | 20231101 | 150600 | 1313526485 | 3620 | 3610 | 3620 | 3610 | 167 |
| 312 | 20231101 | 150500 | 1312922750 | 3620 | 3610 | 3625 | 3610 | 2706 |
| 313 | 20231101 | 150400 | 1303128335 | 3610 | 3605 | 3615 | 3600 | 2875 |
| 314 | 20231101 | 150300 | 1292745140 | 3600 | 3590 | 3600 | 3590 | 615 |
| 315 | 20231101 | 150200 | 1290533040 | 3570 | 3600 | 3600 | 3570 | 1009 |
| 316 | 20231101 | 150100 | 1286918095 | 3600 | 3600 | 3605 | 3595 | 4707 |
| 317 | 20231101 | 150000 | 1269979810 | 3600 | 3610 | 3610 | 3600 | 208 |
| 318 | 20231101 | 145900 | 1269229425 | 3610 | 3590 | 3610 | 3590 | 3990 |
| 319 | 20231101 | 145800 | 1254866290 | 3590 | 3585 | 3590 | 3585 | 1638 |
| 320 | 20231101 | 145700 | 1248993985 | 3585 | 3580 | 3585 | 3580 | 420 |
| 321 | 20231101 | 145600 | 1247488785 | 3580 | 3585 | 3590 | 3580 | 520 |
| 322 | 20231101 | 145500 | 1245624830 | 3590 | 3575 | 3590 | 3575 | 2151 |
| 323 | 20231101 | 145400 | 1237923705 | 3575 | 3575 | 3575 | 3575 | 93 |
| 324 | 20231101 | 145300 | 1237591230 | 3575 | 3575 | 3575 | 3575 | 274 |
| 325 | 20231101 | 145200 | 1236611680 | 3575 | 3585 | 3585 | 3575 | 663 |
| 326 | 20231101 | 145100 | 1234236175 | 3585 | 3580 | 3585 | 3580 | 259 |
| 327 | 20231101 | 145000 | 1233308880 | 3575 | 3585 | 3585 | 3575 | 1293 |
| 328 | 20231101 | 144900 | 1228676910 | 3580 | 3580 | 3580 | 3580 | 320 |
| 329 | 20231101 | 144800 | 1227531310 | 3575 | 3575 | 3575 | 3575 | 400 |
| 330 | 20231101 | 144700 | 1226101310 | 3585 | 3580 | 3590 | 3580 | 7023 |
| 331 | 20231101 | 144600 | 1200924470 | 3570 | 3560 | 3585 | 3560 | 13037 |
| 332 | 20231101 | 144500 | 1154465290 | 3560 | 3555 | 3560 | 3555 | 9561 |
| 333 | 20231101 | 144400 | 1120432915 | 3555 | 3555 | 3560 | 3550 | 3588 |
| 334 | 20231101 | 144300 | 1107671340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 335 | 20231101 | 144200 | 1107671340 | 3550 | 3550 | 3550 | 3550 | 482 |
| 336 | 20231101 | 144100 | 1105960240 | 3550 | 3540 | 3550 | 3540 | 2173 |
| 337 | 20231101 | 144000 | 1098252235 | 3545 | 3540 | 3545 | 3540 | 602 |
| 338 | 20231101 | 143900 | 1096120865 | 3545 | 3535 | 3545 | 3535 | 741 |
| 339 | 20231101 | 143800 | 1093494730 | 3540 | 3565 | 3570 | 3540 | 8873 |
| 340 | 20231101 | 143700 | 1061920890 | 3560 | 3535 | 3560 | 3535 | 9558 |
| 341 | 20231101 | 143600 | 1028029505 | 3530 | 3510 | 3530 | 3510 | 8192 |
| 342 | 20231101 | 143500 | 999190385 | 3520 | 3520 | 3520 | 3520 | 1 |
| 343 | 20231101 | 143400 | 999186865 | 3510 | 3505 | 3515 | 3505 | 1913 |
| 344 | 20231101 | 143300 | 992476730 | 3505 | 3505 | 3505 | 3505 | 101 |
| 345 | 20231101 | 143200 | 992122725 | 3515 | 3505 | 3515 | 3505 | 750 |
| 346 | 20231101 | 143100 | 989493475 | 3515 | 3515 | 3515 | 3515 | 165 |
| 347 | 20231101 | 143000 | 988913500 | 3515 | 3510 | 3515 | 3510 | 51 |
| 348 | 20231101 | 142900 | 988734440 | 3515 | 3510 | 3515 | 3510 | 107 |
| 349 | 20231101 | 142800 | 988358835 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 350 | 20231101 | 142700 | 984848835 | 3510 | 3510 | 3510 | 3510 | 1 |
| 351 | 20231101 | 142600 | 984845325 | 3505 | 3505 | 3505 | 3505 | 649 |
| 352 | 20231101 | 142500 | 982570580 | 3505 | 3490 | 3510 | 3485 | 3853 |
| 353 | 20231101 | 142400 | 969065890 | 3475 | 3475 | 3475 | 3475 | 0 |
| 354 | 20231101 | 142300 | 969065890 | 3475 | 3485 | 3485 | 3475 | 3000 |
| 355 | 20231101 | 142200 | 958629505 | 3490 | 3490 | 3490 | 3490 | 1120 |
| 356 | 20231101 | 142100 | 954720705 | 3485 | 3500 | 3500 | 3485 | 480 |
| 357 | 20231101 | 142000 | 953042205 | 3500 | 3500 | 3500 | 3500 | 10 |
| 358 | 20231101 | 141900 | 953007205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 359 | 20231101 | 141800 | 953007205 | 3505 | 3505 | 3505 | 3505 | 1 |
| 360 | 20231101 | 141700 | 953003700 | 3505 | 3490 | 3505 | 3490 | 3668 |
| 361 | 20231101 | 141600 | 940170745 | 3480 | 3480 | 3480 | 3480 | 310 |
| 362 | 20231101 | 141500 | 939091945 | 3480 | 3480 | 3480 | 3480 | 108 |
| 363 | 20231101 | 141400 | 938716105 | 3480 | 3480 | 3480 | 3480 | 572 |
| 364 | 20231101 | 141300 | 936725545 | 3480 | 3480 | 3480 | 3480 | 0 |
| 365 | 20231101 | 141200 | 936725545 | 3480 | 3480 | 3480 | 3480 | 0 |
| 366 | 20231101 | 141100 | 936725545 | 3480 | 3480 | 3480 | 3480 | 480 |
| 367 | 20231101 | 141000 | 935055145 | 3480 | 3480 | 3480 | 3480 | 30 |
| 368 | 20231101 | 140900 | 934950745 | 3480 | 3480 | 3480 | 3480 | 10 |
| 369 | 20231101 | 140800 | 934915945 | 3480 | 3480 | 3480 | 3480 | 297 |
| 370 | 20231101 | 140700 | 933882385 | 3480 | 3480 | 3480 | 3480 | 11 |
| 371 | 20231101 | 140600 | 933844105 | 3480 | 3480 | 3480 | 3480 | 75 |
| 372 | 20231101 | 140500 | 933583105 | 3490 | 3490 | 3490 | 3490 | 0 |
| 373 | 20231101 | 140400 | 933583105 | 3490 | 3490 | 3490 | 3490 | 5 |
| 374 | 20231101 | 140300 | 933565655 | 3480 | 3480 | 3480 | 3480 | 192 |
| 375 | 20231101 | 140200 | 932897495 | 3490 | 3490 | 3490 | 3490 | 1 |
| 376 | 20231101 | 140100 | 932894005 | 3480 | 3480 | 3480 | 3480 | 98 |
| 377 | 20231101 | 140000 | 932552965 | 3490 | 3490 | 3490 | 3490 | 15 |
| 378 | 20231101 | 135900 | 932500615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 379 | 20231101 | 135800 | 932500615 | 3495 | 3495 | 3495 | 3495 | 0 |
| 380 | 20231101 | 135700 | 932500615 | 3495 | 3495 | 3495 | 3495 | 1 |
| 381 | 20231101 | 135600 | 932497120 | 3480 | 3480 | 3480 | 3480 | 0 |
| 382 | 20231101 | 135500 | 932497120 | 3480 | 3480 | 3480 | 3480 | 8 |
| 383 | 20231101 | 135400 | 932469280 | 3500 | 3500 | 3500 | 3500 | 0 |
| 384 | 20231101 | 135300 | 932469280 | 3500 | 3500 | 3500 | 3500 | 0 |
| 385 | 20231101 | 135200 | 932469280 | 3500 | 3500 | 3500 | 3500 | 0 |
| 386 | 20231101 | 135100 | 932469280 | 3500 | 3500 | 3500 | 3500 | 1 |
| 387 | 20231101 | 135000 | 932465780 | 3475 | 3475 | 3475 | 3475 | 0 |
| 388 | 20231101 | 134900 | 932465780 | 3475 | 3475 | 3475 | 3475 | 265 |
| 389 | 20231101 | 134800 | 931544905 | 3495 | 3495 | 3495 | 3495 | 37 |
| 390 | 20231101 | 134700 | 931415590 | 3500 | 3495 | 3500 | 3495 | 1968 |
| 391 | 20231101 | 134600 | 924532430 | 3500 | 3490 | 3500 | 3490 | 350 |
| 392 | 20231101 | 134500 | 923308050 | 3490 | 3470 | 3490 | 3470 | 811 |
| 393 | 20231101 | 134400 | 920493860 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 394 | 20231101 | 134300 | 917018860 | 3480 | 3480 | 3480 | 3480 | 100 |
| 395 | 20231101 | 134200 | 916670860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 396 | 20231101 | 134100 | 916670860 | 3490 | 3490 | 3490 | 3490 | 142 |
| 397 | 20231101 | 134000 | 916175280 | 3490 | 3490 | 3490 | 3490 | 1 |
| 398 | 20231101 | 133900 | 916171790 | 3495 | 3495 | 3495 | 3495 | 3 |
| 399 | 20231101 | 133800 | 916161305 | 3500 | 3495 | 3500 | 3490 | 185 |
| 400 | 20231101 | 133700 | 915515170 | 3495 | 3490 | 3495 | 3490 | 1259 |
| 401 | 20231101 | 133600 | 911118760 | 3480 | 3485 | 3485 | 3480 | 310 |
| 402 | 20231101 | 133500 | 910039460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 403 | 20231101 | 133400 | 910039460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 404 | 20231101 | 133300 | 910039460 | 3485 | 3475 | 3485 | 3475 | 534 |
| 405 | 20231101 | 133200 | 908181810 | 3475 | 3475 | 3475 | 3475 | 0 |
| 406 | 20231101 | 133100 | 908181810 | 3475 | 3485 | 3485 | 3475 | 101 |
| 407 | 20231101 | 133000 | 907830825 | 3485 | 3485 | 3485 | 3485 | 0 |
| 408 | 20231101 | 132900 | 907830825 | 3485 | 3485 | 3485 | 3485 | 551 |
| 409 | 20231101 | 132800 | 905910590 | 3485 | 3485 | 3485 | 3485 | 1 |
| 410 | 20231101 | 132700 | 905907105 | 3475 | 3475 | 3475 | 3475 | 100 |
| 411 | 20231101 | 132600 | 905559605 | 3470 | 3470 | 3470 | 3470 | 49 |
| 412 | 20231101 | 132500 | 905389575 | 3470 | 3470 | 3470 | 3470 | 153 |
| 413 | 20231101 | 132400 | 904858665 | 3470 | 3470 | 3470 | 3470 | 100 |
| 414 | 20231101 | 132300 | 904511665 | 3475 | 3475 | 3475 | 3475 | 0 |
| 415 | 20231101 | 132200 | 904511665 | 3475 | 3475 | 3475 | 3475 | 803 |
| 416 | 20231101 | 132100 | 901721240 | 3475 | 3475 | 3475 | 3475 | 200 |
| 417 | 20231101 | 132000 | 901026240 | 3475 | 3475 | 3475 | 3475 | 58 |
| 418 | 20231101 | 131900 | 900824690 | 3475 | 3475 | 3475 | 3475 | 1 |
| 419 | 20231101 | 131800 | 900821215 | 3480 | 3480 | 3480 | 3480 | 62 |
| 420 | 20231101 | 131700 | 900605455 | 3480 | 3480 | 3480 | 3480 | 1 |
| 421 | 20231101 | 131600 | 900601975 | 3470 | 3470 | 3470 | 3470 | 0 |
| 422 | 20231101 | 131500 | 900601975 | 3470 | 3470 | 3470 | 3470 | 44 |
| 423 | 20231101 | 131400 | 900449295 | 3480 | 3465 | 3480 | 3465 | 2613 |
| 424 | 20231101 | 131300 | 891383355 | 3450 | 3450 | 3450 | 3450 | 29 |
| 425 | 20231101 | 131200 | 891283305 | 3445 | 3445 | 3445 | 3445 | 0 |
| 426 | 20231101 | 131100 | 891283305 | 3445 | 3455 | 3455 | 3445 | 554 |
| 427 | 20231101 | 131000 | 889374295 | 3455 | 3455 | 3455 | 3455 | 10 |
| 428 | 20231101 | 130900 | 889339745 | 3455 | 3455 | 3455 | 3455 | 508 |
| 429 | 20231101 | 130800 | 887584605 | 3445 | 3445 | 3445 | 3445 | 0 |
| 430 | 20231101 | 130700 | 887584605 | 3445 | 3445 | 3445 | 3445 | 0 |
| 431 | 20231101 | 130600 | 887584605 | 3445 | 3445 | 3445 | 3445 | 0 |
| 432 | 20231101 | 130500 | 887584605 | 3445 | 3445 | 3445 | 3445 | 0 |
| 433 | 20231101 | 130400 | 887584605 | 3445 | 3445 | 3445 | 3430 | 5002 |
| 434 | 20231101 | 130300 | 870406880 | 3445 | 3445 | 3445 | 3445 | 0 |
| 435 | 20231101 | 130200 | 870406880 | 3445 | 3445 | 3445 | 3445 | 2 |
| 436 | 20231101 | 130100 | 870399990 | 3440 | 3445 | 3445 | 3440 | 110 |
| 437 | 20231101 | 130000 | 870021500 | 3445 | 3445 | 3445 | 3445 | 55 |
| 438 | 20231101 | 125900 | 869832025 | 3435 | 3435 | 3435 | 3435 | 0 |
| 439 | 20231101 | 125800 | 869832025 | 3435 | 3455 | 3455 | 3435 | 8109 |
| 440 | 20231101 | 125700 | 841916885 | 3450 | 3455 | 3455 | 3450 | 309 |
| 441 | 20231101 | 125600 | 840850535 | 3455 | 3455 | 3455 | 3455 | 0 |
| 442 | 20231101 | 125500 | 840850535 | 3455 | 3455 | 3455 | 3455 | 7 |
| 443 | 20231101 | 125400 | 840826350 | 3455 | 3455 | 3455 | 3455 | 0 |
| 444 | 20231101 | 125300 | 840826350 | 3455 | 3455 | 3455 | 3455 | 3 |
| 445 | 20231101 | 125200 | 840815985 | 3450 | 3465 | 3465 | 3450 | 313 |
| 446 | 20231101 | 125100 | 839734390 | 3465 | 3465 | 3465 | 3465 | 0 |
| 447 | 20231101 | 125000 | 839734390 | 3465 | 3455 | 3465 | 3455 | 262 |
| 448 | 20231101 | 124900 | 838828640 | 3450 | 3450 | 3450 | 3450 | 0 |
| 449 | 20231101 | 124800 | 838828640 | 3450 | 3450 | 3450 | 3450 | 0 |
| 450 | 20231101 | 124700 | 838828640 | 3450 | 3450 | 3450 | 3450 | 0 |
| 451 | 20231101 | 124600 | 838828640 | 3450 | 3455 | 3455 | 3450 | 1234 |
| 452 | 20231101 | 124500 | 834568975 | 3455 | 3455 | 3455 | 3455 | 0 |
| 453 | 20231101 | 124400 | 834568975 | 3455 | 3455 | 3455 | 3455 | 0 |
| 454 | 20231101 | 124300 | 834568975 | 3455 | 3450 | 3455 | 3450 | 169 |
| 455 | 20231101 | 124200 | 833985580 | 3455 | 3465 | 3465 | 3455 | 1289 |
| 456 | 20231101 | 124100 | 829531925 | 3465 | 3465 | 3465 | 3465 | 0 |
| 457 | 20231101 | 124000 | 829531925 | 3465 | 3465 | 3465 | 3465 | 0 |
| 458 | 20231101 | 123900 | 829531925 | 3465 | 3465 | 3465 | 3465 | 0 |
| 459 | 20231101 | 123800 | 829531925 | 3465 | 3465 | 3465 | 3465 | 288 |
| 460 | 20231101 | 123700 | 828534005 | 3470 | 3470 | 3470 | 3470 | 195 |
| 461 | 20231101 | 123600 | 827857355 | 3475 | 3475 | 3475 | 3475 | 0 |
| 462 | 20231101 | 123500 | 827857355 | 3475 | 3475 | 3475 | 3475 | 0 |
| 463 | 20231101 | 123400 | 827857355 | 3475 | 3475 | 3475 | 3475 | 0 |
| 464 | 20231101 | 123300 | 827857355 | 3475 | 3475 | 3475 | 3475 | 0 |
| 465 | 20231101 | 123200 | 827857355 | 3475 | 3475 | 3475 | 3475 | 0 |
| 466 | 20231101 | 123100 | 827857355 | 3475 | 3470 | 3475 | 3470 | 336 |
| 467 | 20231101 | 123000 | 826690255 | 3470 | 3470 | 3470 | 3470 | 100 |
| 468 | 20231101 | 122900 | 826343255 | 3455 | 3455 | 3455 | 3455 | 0 |
| 469 | 20231101 | 122800 | 826343255 | 3455 | 3460 | 3460 | 3455 | 305 |
| 470 | 20231101 | 122700 | 825289430 | 3480 | 3480 | 3480 | 3480 | 18 |
| 471 | 20231101 | 122600 | 825226790 | 3480 | 3480 | 3480 | 3480 | 1 |
| 472 | 20231101 | 122500 | 825223310 | 3455 | 3455 | 3455 | 3455 | 0 |
| 473 | 20231101 | 122400 | 825223310 | 3455 | 3480 | 3480 | 3455 | 216 |
| 474 | 20231101 | 122300 | 824475585 | 3465 | 3465 | 3465 | 3465 | 0 |
| 475 | 20231101 | 122200 | 824475585 | 3465 | 3470 | 3470 | 3465 | 1341 |
| 476 | 20231101 | 122100 | 819829010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 477 | 20231101 | 122000 | 819829010 | 3455 | 3485 | 3485 | 3455 | 7001 |
| 478 | 20231101 | 121900 | 795601970 | 3470 | 3470 | 3470 | 3470 | 1 |
| 479 | 20231101 | 121800 | 795598500 | 3465 | 3465 | 3465 | 3465 | 1 |
| 480 | 20231101 | 121700 | 795595035 | 3465 | 3470 | 3470 | 3465 | 538 |
| 481 | 20231101 | 121600 | 793730860 | 3470 | 3485 | 3485 | 3470 | 21 |
| 482 | 20231101 | 121500 | 793657975 | 3470 | 3475 | 3475 | 3470 | 369 |
| 483 | 20231101 | 121400 | 792376300 | 3475 | 3475 | 3475 | 3475 | 200 |
| 484 | 20231101 | 121300 | 791681300 | 3470 | 3475 | 3475 | 3470 | 1186 |
| 485 | 20231101 | 121200 | 787562805 | 3475 | 3475 | 3475 | 3475 | 0 |
| 486 | 20231101 | 121100 | 787562805 | 3475 | 3475 | 3475 | 3475 | 0 |
| 487 | 20231101 | 121000 | 787562805 | 3475 | 3475 | 3475 | 3475 | 10 |
| 488 | 20231101 | 120900 | 787528055 | 3505 | 3505 | 3505 | 3505 | 2 |
| 489 | 20231101 | 120800 | 787521045 | 3490 | 3490 | 3490 | 3490 | 1826 |
| 490 | 20231101 | 120700 | 781148305 | 3490 | 3490 | 3490 | 3490 | 200 |
| 491 | 20231101 | 120600 | 780450305 | 3490 | 3490 | 3490 | 3490 | 0 |
| 492 | 20231101 | 120500 | 780450305 | 3490 | 3490 | 3490 | 3490 | 0 |
| 493 | 20231101 | 120400 | 780450305 | 3490 | 3490 | 3490 | 3490 | 0 |
| 494 | 20231101 | 120300 | 780450305 | 3490 | 3495 | 3495 | 3490 | 3206 |
| 495 | 20231101 | 120200 | 769259840 | 3505 | 3505 | 3505 | 3505 | 1 |
| 496 | 20231101 | 120100 | 769256335 | 3490 | 3490 | 3490 | 3490 | 0 |
| 497 | 20231101 | 120000 | 769256335 | 3490 | 3490 | 3490 | 3490 | 50 |
| 498 | 20231101 | 115900 | 769081835 | 3510 | 3490 | 3510 | 3490 | 3941 |
| 499 | 20231101 | 115800 | 755305145 | 3460 | 3490 | 3490 | 3460 | 201 |
| 500 | 20231101 | 115700 | 754608440 | 3470 | 3480 | 3490 | 3470 | 3781 |
| 501 | 20231101 | 115600 | 741416225 | 3470 | 3470 | 3470 | 3470 | 1 |
| 502 | 20231101 | 115500 | 741412755 | 3480 | 3480 | 3480 | 3480 | 0 |
| 503 | 20231101 | 115400 | 741412755 | 3480 | 3480 | 3480 | 3480 | 0 |
| 504 | 20231101 | 115300 | 741412755 | 3480 | 3480 | 3480 | 3480 | 1 |
| 505 | 20231101 | 115200 | 741409275 | 3470 | 3480 | 3480 | 3470 | 22 |
| 506 | 20231101 | 115100 | 741332925 | 3470 | 3470 | 3470 | 3470 | 0 |
| 507 | 20231101 | 115000 | 741332925 | 3470 | 3470 | 3470 | 3470 | 0 |
| 508 | 20231101 | 114900 | 741332925 | 3470 | 3480 | 3480 | 3470 | 21 |
| 509 | 20231101 | 114800 | 741260045 | 3470 | 3480 | 3480 | 3470 | 63 |
| 510 | 20231101 | 114700 | 741041415 | 3485 | 3485 | 3485 | 3485 | 0 |
| 511 | 20231101 | 114600 | 741041415 | 3485 | 3485 | 3485 | 3480 | 18 |
| 512 | 20231101 | 114500 | 740978695 | 3485 | 3485 | 3485 | 3480 | 64 |
| 513 | 20231101 | 114400 | 740755665 | 3490 | 3490 | 3490 | 3490 | 0 |
| 514 | 20231101 | 114300 | 740755665 | 3490 | 3490 | 3490 | 3490 | 0 |
| 515 | 20231101 | 114200 | 740755665 | 3490 | 3490 | 3490 | 3490 | 0 |
| 516 | 20231101 | 114100 | 740755665 | 3490 | 3490 | 3490 | 3490 | 0 |
| 517 | 20231101 | 114000 | 740755665 | 3490 | 3490 | 3490 | 3490 | 0 |
| 518 | 20231101 | 113900 | 740755665 | 3490 | 3465 | 3490 | 3455 | 1381 |
| 519 | 20231101 | 113800 | 735982835 | 3480 | 3480 | 3480 | 3480 | 143 |
| 520 | 20231101 | 113700 | 735485195 | 3490 | 3490 | 3490 | 3490 | 0 |
| 521 | 20231101 | 113600 | 735485195 | 3490 | 3470 | 3495 | 3470 | 219 |
| 522 | 20231101 | 113500 | 734723555 | 3470 | 3465 | 3470 | 3465 | 338 |
| 523 | 20231101 | 113400 | 733550770 | 3455 | 3470 | 3470 | 3455 | 43 |
| 524 | 20231101 | 113300 | 733401860 | 3470 | 3470 | 3470 | 3470 | 1 |
| 525 | 20231101 | 113200 | 733398390 | 3470 | 3470 | 3470 | 3470 | 110 |
| 526 | 20231101 | 113100 | 733016690 | 3470 | 3465 | 3470 | 3465 | 286 |
| 527 | 20231101 | 113000 | 732025595 | 3460 | 3460 | 3460 | 3460 | 0 |
| 528 | 20231101 | 112900 | 732025595 | 3460 | 3460 | 3460 | 3460 | 479 |
| 529 | 20231101 | 112800 | 730368255 | 3460 | 3455 | 3460 | 3455 | 61 |
| 530 | 20231101 | 112700 | 730157425 | 3450 | 3450 | 3450 | 3450 | 0 |
| 531 | 20231101 | 112600 | 730157425 | 3450 | 3450 | 3450 | 3450 | 0 |
| 532 | 20231101 | 112500 | 730157425 | 3450 | 3450 | 3450 | 3450 | 0 |
| 533 | 20231101 | 112400 | 730157425 | 3450 | 3450 | 3450 | 3450 | 57 |
| 534 | 20231101 | 112300 | 729960775 | 3450 | 3445 | 3450 | 3445 | 111 |
| 535 | 20231101 | 112200 | 729578375 | 3450 | 3450 | 3450 | 3450 | 0 |
| 536 | 20231101 | 112100 | 729578375 | 3450 | 3450 | 3450 | 3450 | 30 |
| 537 | 20231101 | 112000 | 729474875 | 3450 | 3445 | 3450 | 3445 | 1145 |
| 538 | 20231101 | 111900 | 725525350 | 3445 | 3445 | 3445 | 3445 | 151 |
| 539 | 20231101 | 111800 | 725005155 | 3460 | 3460 | 3460 | 3460 | 1 |
| 540 | 20231101 | 111700 | 725001695 | 3450 | 3450 | 3450 | 3450 | 250 |
| 541 | 20231101 | 111600 | 724139195 | 3450 | 3450 | 3450 | 3450 | 100 |
| 542 | 20231101 | 111500 | 723794195 | 3465 | 3465 | 3465 | 3465 | 1 |
| 543 | 20231101 | 111400 | 723790730 | 3445 | 3445 | 3445 | 3445 | 1722 |
| 544 | 20231101 | 111300 | 717858440 | 3450 | 3450 | 3455 | 3450 | 476 |
| 545 | 20231101 | 111200 | 716215610 | 3455 | 3445 | 3455 | 3445 | 296 |
| 546 | 20231101 | 111100 | 715195830 | 3445 | 3455 | 3455 | 3445 | 684 |
| 547 | 20231101 | 111000 | 712839440 | 3450 | 3450 | 3450 | 3450 | 100 |
| 548 | 20231101 | 110900 | 712494440 | 3450 | 3450 | 3450 | 3450 | 261 |
| 549 | 20231101 | 110800 | 711593990 | 3445 | 3445 | 3445 | 3445 | 1317 |
| 550 | 20231101 | 110700 | 707056925 | 3445 | 3445 | 3445 | 3445 | 236 |
| 551 | 20231101 | 110600 | 706243905 | 3445 | 3445 | 3445 | 3445 | 8 |
| 552 | 20231101 | 110500 | 706216345 | 3455 | 3455 | 3455 | 3455 | 1 |
| 553 | 20231101 | 110400 | 706212890 | 3445 | 3445 | 3445 | 3445 | 776 |
| 554 | 20231101 | 110300 | 703539570 | 3455 | 3455 | 3455 | 3455 | 0 |
| 555 | 20231101 | 110200 | 703539570 | 3455 | 3445 | 3455 | 3445 | 593 |
| 556 | 20231101 | 110100 | 701496620 | 3450 | 3450 | 3450 | 3450 | 50 |
| 557 | 20231101 | 110000 | 701324120 | 3450 | 3450 | 3450 | 3450 | 0 |
| 558 | 20231101 | 105900 | 701324120 | 3450 | 3450 | 3450 | 3450 | 391 |
| 559 | 20231101 | 105800 | 699975170 | 3450 | 3450 | 3450 | 3450 | 110 |
| 560 | 20231101 | 105700 | 699595670 | 3450 | 3450 | 3450 | 3450 | 101 |
| 561 | 20231101 | 105600 | 699247220 | 3460 | 3460 | 3460 | 3460 | 50 |
| 562 | 20231101 | 105500 | 699074220 | 3460 | 3460 | 3460 | 3460 | 1650 |
| 563 | 20231101 | 105400 | 693365220 | 3460 | 3460 | 3460 | 3460 | 94 |
| 564 | 20231101 | 105300 | 693039980 | 3465 | 3440 | 3465 | 3440 | 3134 |
| 565 | 20231101 | 105200 | 682196045 | 3465 | 3465 | 3465 | 3465 | 1 |
| 566 | 20231101 | 105100 | 682192580 | 3440 | 3465 | 3465 | 3440 | 561 |
| 567 | 20231101 | 105000 | 680262715 | 3440 | 3440 | 3440 | 3440 | 290 |
| 568 | 20231101 | 104900 | 679265115 | 3470 | 3440 | 3470 | 3440 | 945 |
| 569 | 20231101 | 104800 | 676014285 | 3440 | 3465 | 3465 | 3440 | 1509 |
| 570 | 20231101 | 104700 | 670813495 | 3470 | 3450 | 3470 | 3450 | 379 |
| 571 | 20231101 | 104600 | 669505925 | 3450 | 3450 | 3450 | 3450 | 300 |
| 572 | 20231101 | 104500 | 668470925 | 3470 | 3470 | 3470 | 3445 | 1379 |
| 573 | 20231101 | 104400 | 663705635 | 3470 | 3470 | 3470 | 3445 | 8 |
| 574 | 20231101 | 104300 | 663678025 | 3445 | 3445 | 3445 | 3445 | 145 |
| 575 | 20231101 | 104200 | 663178500 | 3445 | 3445 | 3450 | 3445 | 482 |
| 576 | 20231101 | 104100 | 661517725 | 3445 | 3450 | 3470 | 3445 | 2318 |
| 577 | 20231101 | 104000 | 653530605 | 3450 | 3450 | 3450 | 3450 | 0 |
| 578 | 20231101 | 103900 | 653530605 | 3450 | 3450 | 3450 | 3450 | 269 |
| 579 | 20231101 | 103800 | 652602555 | 3450 | 3455 | 3455 | 3450 | 4000 |
| 580 | 20231101 | 103700 | 638797435 | 3470 | 3470 | 3470 | 3470 | 1 |
| 581 | 20231101 | 103600 | 638793965 | 3450 | 3455 | 3470 | 3450 | 6539 |
| 582 | 20231101 | 103500 | 616212925 | 3455 | 3470 | 3470 | 3455 | 1052 |
| 583 | 20231101 | 103400 | 612578230 | 3455 | 3455 | 3455 | 3455 | 624 |
| 584 | 20231101 | 103300 | 610422310 | 3455 | 3455 | 3455 | 3445 | 1317 |
| 585 | 20231101 | 103200 | 605882135 | 3465 | 3455 | 3465 | 3450 | 1291 |
| 586 | 20231101 | 103100 | 601422275 | 3450 | 3450 | 3455 | 3445 | 292 |
| 587 | 20231101 | 103000 | 600414915 | 3445 | 3450 | 3455 | 3445 | 5549 |
| 588 | 20231101 | 102900 | 581280185 | 3450 | 3450 | 3460 | 3450 | 899 |
| 589 | 20231101 | 102800 | 578177115 | 3450 | 3460 | 3460 | 3450 | 1199 |
| 590 | 20231101 | 102700 | 574035845 | 3465 | 3450 | 3465 | 3450 | 281 |
| 591 | 20231101 | 102600 | 573066380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 592 | 20231101 | 102500 | 573066380 | 3475 | 3465 | 3475 | 3450 | 3080 |
| 593 | 20231101 | 102400 | 562424235 | 3480 | 3475 | 3480 | 3465 | 1126 |
| 594 | 20231101 | 102300 | 558514070 | 3475 | 3470 | 3485 | 3470 | 230 |
| 595 | 20231101 | 102200 | 557715845 | 3485 | 3485 | 3485 | 3485 | 0 |
| 596 | 20231101 | 102100 | 557715845 | 3485 | 3475 | 3485 | 3470 | 1045 |
| 597 | 20231101 | 102000 | 554088675 | 3485 | 3485 | 3485 | 3485 | 50 |
| 598 | 20231101 | 101900 | 553914425 | 3485 | 3485 | 3485 | 3475 | 626 |
| 599 | 20231101 | 101800 | 551732825 | 3485 | 3495 | 3495 | 3475 | 2504 |
| 600 | 20231101 | 101700 | 543016290 | 3490 | 3490 | 3490 | 3490 | 101 |
| 601 | 20231101 | 101600 | 542663800 | 3475 | 3495 | 3495 | 3475 | 469 |
| 602 | 20231101 | 101500 | 541027565 | 3500 | 3500 | 3500 | 3500 | 0 |
| 603 | 20231101 | 101400 | 541027565 | 3500 | 3470 | 3500 | 3470 | 1511 |
| 604 | 20231101 | 101300 | 535741175 | 3495 | 3495 | 3500 | 3470 | 590 |
| 605 | 20231101 | 101200 | 533679245 | 3495 | 3470 | 3495 | 3470 | 3227 |
| 606 | 20231101 | 101100 | 522433890 | 3465 | 3465 | 3465 | 3465 | 42 |
| 607 | 20231101 | 101000 | 522288360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 608 | 20231101 | 100900 | 522288360 | 3470 | 3470 | 3470 | 3470 | 5 |
| 609 | 20231101 | 100800 | 522271010 | 3465 | 3460 | 3465 | 3460 | 809 |
| 610 | 20231101 | 100700 | 519469370 | 3470 | 3470 | 3470 | 3455 | 229 |
| 611 | 20231101 | 100600 | 518677980 | 3455 | 3465 | 3465 | 3455 | 2274 |
| 612 | 20231101 | 100500 | 510817560 | 3470 | 3470 | 3470 | 3470 | 0 |
| 613 | 20231101 | 100400 | 510817560 | 3470 | 3470 | 3470 | 3470 | 0 |
| 614 | 20231101 | 100300 | 510817560 | 3470 | 3470 | 3470 | 3470 | 145 |
| 615 | 20231101 | 100200 | 510314410 | 3470 | 3470 | 3470 | 3470 | 0 |
| 616 | 20231101 | 100100 | 510314410 | 3470 | 3470 | 3470 | 3470 | 1 |
| 617 | 20231101 | 100000 | 510310940 | 3470 | 3460 | 3470 | 3455 | 340 |
| 618 | 20231101 | 095900 | 509134735 | 3460 | 3470 | 3470 | 3460 | 121 |
| 619 | 20231101 | 095800 | 508716025 | 3460 | 3470 | 3470 | 3455 | 921 |
| 620 | 20231101 | 095700 | 505533650 | 3470 | 3470 | 3470 | 3470 | 16 |
| 621 | 20231101 | 095600 | 505478130 | 3465 | 3465 | 3465 | 3465 | 1710 |
| 622 | 20231101 | 095500 | 499552980 | 3450 | 3470 | 3470 | 3450 | 2340 |
| 623 | 20231101 | 095400 | 491468625 | 3470 | 3470 | 3470 | 3470 | 0 |
| 624 | 20231101 | 095300 | 491468625 | 3470 | 3465 | 3470 | 3455 | 2155 |
| 625 | 20231101 | 095200 | 484012925 | 3475 | 3475 | 3475 | 3475 | 1 |
| 626 | 20231101 | 095100 | 484009450 | 3475 | 3475 | 3475 | 3475 | 201 |
| 627 | 20231101 | 095000 | 483310975 | 3475 | 3460 | 3475 | 3460 | 877 |
| 628 | 20231101 | 094900 | 480264900 | 3460 | 3460 | 3460 | 3460 | 760 |
| 629 | 20231101 | 094800 | 477635300 | 3475 | 3475 | 3475 | 3475 | 1 |
| 630 | 20231101 | 094700 | 477631825 | 3475 | 3460 | 3475 | 3460 | 620 |
| 631 | 20231101 | 094600 | 475478705 | 3480 | 3485 | 3485 | 3475 | 209 |
| 632 | 20231101 | 094500 | 474751290 | 3485 | 3460 | 3485 | 3460 | 74 |
| 633 | 20231101 | 094400 | 474494110 | 3490 | 3480 | 3490 | 3460 | 1504 |
| 634 | 20231101 | 094300 | 469258750 | 3475 | 3470 | 3475 | 3470 | 5648 |
| 635 | 20231101 | 094200 | 449659025 | 3470 | 3470 | 3470 | 3470 | 433 |
| 636 | 20231101 | 094100 | 448156515 | 3470 | 3455 | 3470 | 3455 | 772 |
| 637 | 20231101 | 094000 | 445487915 | 3470 | 3450 | 3470 | 3450 | 972 |
| 638 | 20231101 | 093900 | 442134455 | 3450 | 3475 | 3475 | 3445 | 138 |
| 639 | 20231101 | 093800 | 441657715 | 3475 | 3460 | 3480 | 3445 | 4148 |
| 640 | 20231101 | 093700 | 427329770 | 3465 | 3465 | 3470 | 3460 | 1395 |
| 641 | 20231101 | 093600 | 422500345 | 3460 | 3480 | 3480 | 3460 | 2612 |
| 642 | 20231101 | 093500 | 413433250 | 3480 | 3495 | 3500 | 3480 | 585 |
| 643 | 20231101 | 093400 | 411388680 | 3495 | 3490 | 3495 | 3485 | 1001 |
| 644 | 20231101 | 093300 | 407900135 | 3495 | 3495 | 3495 | 3495 | 94 |
| 645 | 20231101 | 093200 | 407571605 | 3500 | 3495 | 3500 | 3495 | 1763 |
| 646 | 20231101 | 093100 | 401407415 | 3495 | 3465 | 3500 | 3465 | 1344 |
| 647 | 20231101 | 093000 | 396723925 | 3485 | 3490 | 3495 | 3465 | 455 |
| 648 | 20231101 | 092900 | 395142670 | 3480 | 3510 | 3510 | 3480 | 56 |
| 649 | 20231101 | 092800 | 394946730 | 3515 | 3495 | 3515 | 3490 | 2561 |
| 650 | 20231101 | 092700 | 385991510 | 3500 | 3495 | 3500 | 3455 | 2665 |
| 651 | 20231101 | 092600 | 376704350 | 3500 | 3495 | 3500 | 3470 | 1482 |
| 652 | 20231101 | 092500 | 371526950 | 3475 | 3490 | 3500 | 3465 | 2461 |
| 653 | 20231101 | 092400 | 362942105 | 3490 | 3475 | 3490 | 3445 | 3151 |
| 654 | 20231101 | 092300 | 351998335 | 3445 | 3475 | 3475 | 3445 | 5860 |
| 655 | 20231101 | 092200 | 331758675 | 3475 | 3460 | 3490 | 3450 | 3940 |
| 656 | 20231101 | 092100 | 318123170 | 3480 | 3480 | 3480 | 3460 | 1129 |
| 657 | 20231101 | 092000 | 314207210 | 3480 | 3485 | 3490 | 3465 | 3358 |
| 658 | 20231101 | 091900 | 302557965 | 3465 | 3500 | 3500 | 3465 | 5372 |
| 659 | 20231101 | 091800 | 283875295 | 3500 | 3500 | 3500 | 3490 | 1282 |
| 660 | 20231101 | 091700 | 279400495 | 3490 | 3485 | 3490 | 3485 | 1341 |
| 661 | 20231101 | 091600 | 274724145 | 3485 | 3540 | 3540 | 3485 | 1857 |
| 662 | 20231101 | 091500 | 268222460 | 3515 | 3535 | 3545 | 3515 | 1113 |
| 663 | 20231101 | 091400 | 264299825 | 3540 | 3535 | 3540 | 3535 | 961 |
| 664 | 20231101 | 091300 | 260899585 | 3520 | 3540 | 3545 | 3520 | 2055 |
| 665 | 20231101 | 091200 | 253648830 | 3540 | 3515 | 3540 | 3515 | 1265 |
| 666 | 20231101 | 091100 | 249186985 | 3535 | 3530 | 3535 | 3515 | 793 |
| 667 | 20231101 | 091000 | 246398190 | 3515 | 3515 | 3540 | 3515 | 314 |
| 668 | 20231101 | 090900 | 245290755 | 3515 | 3510 | 3525 | 3510 | 1677 |
| 669 | 20231101 | 090800 | 239393175 | 3510 | 3520 | 3520 | 3510 | 2733 |
| 670 | 20231101 | 090700 | 229779700 | 3520 | 3530 | 3560 | 3520 | 1960 |
| 671 | 20231101 | 090600 | 222853155 | 3530 | 3505 | 3530 | 3505 | 1436 |
| 672 | 20231101 | 090500 | 217802245 | 3495 | 3490 | 3505 | 3490 | 1329 |
| 673 | 20231101 | 090400 | 213160625 | 3490 | 3490 | 3495 | 3490 | 1230 |
| 674 | 20231101 | 090300 | 208866155 | 3485 | 3500 | 3505 | 3480 | 1679 |
| 675 | 20231101 | 090200 | 202999515 | 3500 | 3480 | 3515 | 3470 | 2644 |
| 676 | 20231101 | 090100 | 193799895 | 3470 | 3505 | 3505 | 3470 | 10260 |
| 677 | 20231101 | 090000 | 157994020 | 3490 | 3510 | 3520 | 3490 | 45063 |