33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 201100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 3 | 20231102 | 201000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20231102 | 200900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20231102 | 200800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20231102 | 200700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20231102 | 200600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20231102 | 200500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20231102 | 200400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20231102 | 200300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20231102 | 200200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20231102 | 200100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20231102 | 200000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20231102 | 195900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20231102 | 195800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20231102 | 195700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20231102 | 195600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20231102 | 195500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20231102 | 195400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20231102 | 195300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20231102 | 195200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20231102 | 195100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20231102 | 195000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20231102 | 194900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20231102 | 194800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20231102 | 194700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20231102 | 194600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20231102 | 194500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20231102 | 194400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20231102 | 194300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20231102 | 194200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20231102 | 194100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 33 | 20231102 | 194000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20231102 | 193900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20231102 | 193800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20231102 | 193700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20231102 | 193600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20231102 | 193500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20231102 | 193400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20231102 | 193300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20231102 | 193200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20231102 | 193100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20231102 | 193000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20231102 | 192900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20231102 | 192800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20231102 | 192700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20231102 | 192600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20231102 | 192500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20231102 | 192400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20231102 | 192300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20231102 | 192200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20231102 | 192100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20231102 | 192000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20231102 | 191900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20231102 | 191800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20231102 | 191700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20231102 | 191600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20231102 | 191500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20231102 | 191400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20231102 | 191300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20231102 | 191200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20231102 | 191100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 63 | 20231102 | 191000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20231102 | 190900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20231102 | 190800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20231102 | 190700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20231102 | 190600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20231102 | 190500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20231102 | 190400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20231102 | 190300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20231102 | 190200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20231102 | 190100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20231102 | 190000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20231102 | 185900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20231102 | 185800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20231102 | 185700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20231102 | 185600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20231102 | 185500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20231102 | 185400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20231102 | 185300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20231102 | 185200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20231102 | 185100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20231102 | 185000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20231102 | 184900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20231102 | 184800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20231102 | 184700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20231102 | 184600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20231102 | 184500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20231102 | 184400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20231102 | 184300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20231102 | 184200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20231102 | 184100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 93 | 20231102 | 184000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20231102 | 183900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20231102 | 183800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20231102 | 183700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20231102 | 183600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20231102 | 183500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20231102 | 183400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20231102 | 183300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20231102 | 183200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20231102 | 183100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20231102 | 183000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20231102 | 182900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20231102 | 182800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20231102 | 182700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20231102 | 182600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20231102 | 182500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20231102 | 182400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20231102 | 182300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20231102 | 182200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20231102 | 182100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20231102 | 182000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20231102 | 181900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20231102 | 181800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20231102 | 181700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20231102 | 181600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20231102 | 181500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20231102 | 181400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20231102 | 181300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20231102 | 181200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20231102 | 181100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 123 | 20231102 | 181000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20231102 | 180900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20231102 | 180800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20231102 | 180700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20231102 | 180600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20231102 | 180500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20231102 | 180400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20231102 | 180300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20231102 | 180200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20231102 | 180100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20231102 | 180000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20231102 | 175900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20231102 | 175800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20231102 | 175700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20231102 | 175600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20231102 | 175500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20231102 | 175400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20231102 | 175300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20231102 | 175200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20231102 | 175100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20231102 | 175000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20231102 | 174900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20231102 | 174800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20231102 | 174700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20231102 | 174600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20231102 | 174500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20231102 | 174400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20231102 | 174300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20231102 | 174200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20231102 | 174100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 153 | 20231102 | 174000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20231102 | 173900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20231102 | 173800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20231102 | 173700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20231102 | 173600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20231102 | 173500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20231102 | 173400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20231102 | 173300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20231102 | 173200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20231102 | 173100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20231102 | 173000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20231102 | 172900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20231102 | 172800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20231102 | 172700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20231102 | 172600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20231102 | 172500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20231102 | 172400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20231102 | 172300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20231102 | 172200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20231102 | 172100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20231102 | 172000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20231102 | 171900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20231102 | 171800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20231102 | 171700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20231102 | 171600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20231102 | 171500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20231102 | 171400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20231102 | 171300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20231102 | 171200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20231102 | 171100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 183 | 20231102 | 171000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20231102 | 170900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20231102 | 170800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20231102 | 170700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20231102 | 170600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20231102 | 170500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20231102 | 170400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20231102 | 170300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20231102 | 170200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20231102 | 170100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20231102 | 170000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20231102 | 165900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20231102 | 165800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20231102 | 165700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20231102 | 165600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20231102 | 165500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20231102 | 165400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20231102 | 165300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20231102 | 165200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20231102 | 165100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20231102 | 165000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20231102 | 164900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20231102 | 164800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20231102 | 164700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20231102 | 164600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20231102 | 164500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20231102 | 164400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20231102 | 164300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20231102 | 164200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20231102 | 164100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 213 | 20231102 | 164000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20231102 | 163900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20231102 | 163800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20231102 | 163700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20231102 | 163600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20231102 | 163500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20231102 | 163400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20231102 | 163300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20231102 | 163200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20231102 | 163100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 223 | 20231102 | 163000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 224 | 20231102 | 162900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 225 | 20231102 | 162800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20231102 | 162700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 227 | 20231102 | 162600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 228 | 20231102 | 162500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 229 | 20231102 | 162400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 230 | 20231102 | 162300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 231 | 20231102 | 162200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 232 | 20231102 | 162100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 233 | 20231102 | 162000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 234 | 20231102 | 161900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 235 | 20231102 | 161800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 236 | 20231102 | 161700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 237 | 20231102 | 161600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 238 | 20231102 | 161500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 239 | 20231102 | 161400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 240 | 20231102 | 161300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 241 | 20231102 | 161200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 242 | 20231102 | 161100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 243 | 20231102 | 161000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 244 | 20231102 | 160900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 245 | 20231102 | 160800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 246 | 20231102 | 160700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 247 | 20231102 | 160600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 248 | 20231102 | 160500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 249 | 20231102 | 160400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 250 | 20231102 | 160300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 251 | 20231102 | 160200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 252 | 20231102 | 160100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 253 | 20231102 | 160000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 254 | 20231102 | 155900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 255 | 20231102 | 155800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 256 | 20231102 | 155700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 257 | 20231102 | 155600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 258 | 20231102 | 155500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 259 | 20231102 | 155400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 260 | 20231102 | 155300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 261 | 20231102 | 155200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 262 | 20231102 | 155100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 263 | 20231102 | 155000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 264 | 20231102 | 154900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 265 | 20231102 | 154800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 266 | 20231102 | 154700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 267 | 20231102 | 154600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 268 | 20231102 | 154500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 269 | 20231102 | 154400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 270 | 20231102 | 154300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 271 | 20231102 | 154200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 272 | 20231102 | 154100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 273 | 20231102 | 154000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 274 | 20231102 | 153900 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 275 | 20231102 | 153800 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 276 | 20231102 | 153700 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 277 | 20231102 | 153600 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 278 | 20231102 | 153500 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 279 | 20231102 | 153400 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 280 | 20231102 | 153300 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 281 | 20231102 | 153200 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 282 | 20231102 | 153100 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 283 | 20231102 | 153000 | 1598645245 | 2840 | 2840 | 2840 | 2840 | 8122 |
| 284 | 20231102 | 152900 | 1575578765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 285 | 20231102 | 152800 | 1575578765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 286 | 20231102 | 152700 | 1575578765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 287 | 20231102 | 152600 | 1575578765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 288 | 20231102 | 152500 | 1575578765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 289 | 20231102 | 152400 | 1575578765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 290 | 20231102 | 152300 | 1575578765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 291 | 20231102 | 152200 | 1575578765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 292 | 20231102 | 152100 | 1575578765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 293 | 20231102 | 152000 | 1575578765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 294 | 20231102 | 151900 | 1575578765 | 2840 | 2840 | 2845 | 2825 | 3715 |
| 295 | 20231102 | 151800 | 1565064305 | 2840 | 2840 | 2840 | 2835 | 636 |
| 296 | 20231102 | 151700 | 1563258575 | 2835 | 2840 | 2840 | 2830 | 2666 |
| 297 | 20231102 | 151600 | 1555695610 | 2845 | 2840 | 2850 | 2835 | 4416 |
| 298 | 20231102 | 151500 | 1543151755 | 2835 | 2840 | 2840 | 2835 | 551 |
| 299 | 20231102 | 151400 | 1541588995 | 2840 | 2835 | 2840 | 2835 | 3 |
| 300 | 20231102 | 151300 | 1541580485 | 2840 | 2830 | 2840 | 2825 | 124 |
| 301 | 20231102 | 151200 | 1541229560 | 2840 | 2835 | 2840 | 2835 | 63 |
| 302 | 20231102 | 151100 | 1541050945 | 2840 | 2835 | 2840 | 2835 | 100 |
| 303 | 20231102 | 151000 | 1540767410 | 2840 | 2840 | 2840 | 2825 | 1721 |
| 304 | 20231102 | 150900 | 1535888890 | 2840 | 2835 | 2840 | 2835 | 927 |
| 305 | 20231102 | 150800 | 1533260840 | 2835 | 2830 | 2835 | 2830 | 1181 |
| 306 | 20231102 | 150700 | 1529918605 | 2830 | 2830 | 2830 | 2825 | 183 |
| 307 | 20231102 | 150600 | 1529400990 | 2830 | 2830 | 2830 | 2830 | 1 |
| 308 | 20231102 | 150500 | 1529398160 | 2825 | 2830 | 2830 | 2825 | 1526 |
| 309 | 20231102 | 150400 | 1525087200 | 2830 | 2820 | 2830 | 2820 | 984 |
| 310 | 20231102 | 150300 | 1522307825 | 2825 | 2820 | 2825 | 2820 | 1557 |
| 311 | 20231102 | 150200 | 1517917070 | 2820 | 2830 | 2830 | 2820 | 1279 |
| 312 | 20231102 | 150100 | 1514305495 | 2830 | 2830 | 2835 | 2830 | 547 |
| 313 | 20231102 | 150000 | 1512757480 | 2835 | 2830 | 2835 | 2825 | 708 |
| 314 | 20231102 | 145900 | 1510756060 | 2830 | 2830 | 2835 | 2830 | 55 |
| 315 | 20231102 | 145800 | 1510600405 | 2835 | 2835 | 2835 | 2835 | 145 |
| 316 | 20231102 | 145700 | 1510189330 | 2835 | 2825 | 2835 | 2820 | 5567 |
| 317 | 20231102 | 145600 | 1494447215 | 2825 | 2820 | 2825 | 2820 | 2 |
| 318 | 20231102 | 145500 | 1494441570 | 2825 | 2825 | 2825 | 2820 | 459 |
| 319 | 20231102 | 145400 | 1493145015 | 2830 | 2825 | 2830 | 2825 | 411 |
| 320 | 20231102 | 145300 | 1491983875 | 2825 | 2835 | 2835 | 2825 | 1393 |
| 321 | 20231102 | 145200 | 1488040885 | 2835 | 2835 | 2835 | 2835 | 102 |
| 322 | 20231102 | 145100 | 1487751715 | 2835 | 2830 | 2835 | 2830 | 923 |
| 323 | 20231102 | 145000 | 1485139620 | 2830 | 2830 | 2830 | 2830 | 1 |
| 324 | 20231102 | 144900 | 1485136790 | 2830 | 2830 | 2830 | 2830 | 0 |
| 325 | 20231102 | 144800 | 1485136790 | 2830 | 2835 | 2835 | 2825 | 1004 |
| 326 | 20231102 | 144700 | 1482296025 | 2835 | 2835 | 2835 | 2830 | 5 |
| 327 | 20231102 | 144600 | 1482281865 | 2835 | 2835 | 2835 | 2835 | 307 |
| 328 | 20231102 | 144500 | 1481411520 | 2835 | 2830 | 2835 | 2830 | 17 |
| 329 | 20231102 | 144400 | 1481363405 | 2835 | 2835 | 2835 | 2835 | 229 |
| 330 | 20231102 | 144300 | 1480714190 | 2830 | 2830 | 2835 | 2820 | 1545 |
| 331 | 20231102 | 144200 | 1476340980 | 2830 | 2835 | 2840 | 2830 | 998 |
| 332 | 20231102 | 144100 | 1473511665 | 2840 | 2840 | 2840 | 2835 | 70 |
| 333 | 20231102 | 144000 | 1473312940 | 2835 | 2835 | 2840 | 2835 | 991 |
| 334 | 20231102 | 143900 | 1470503450 | 2835 | 2830 | 2835 | 2830 | 2384 |
| 335 | 20231102 | 143800 | 1463756720 | 2830 | 2830 | 2830 | 2830 | 1 |
| 336 | 20231102 | 143700 | 1463753890 | 2825 | 2830 | 2830 | 2825 | 1021 |
| 337 | 20231102 | 143600 | 1460867275 | 2830 | 2820 | 2830 | 2820 | 1202 |
| 338 | 20231102 | 143500 | 1457465675 | 2820 | 2825 | 2830 | 2820 | 3311 |
| 339 | 20231102 | 143400 | 1448115680 | 2825 | 2825 | 2825 | 2825 | 122 |
| 340 | 20231102 | 143300 | 1447771030 | 2825 | 2825 | 2825 | 2825 | 3 |
| 341 | 20231102 | 143200 | 1447762555 | 2825 | 2825 | 2825 | 2815 | 2504 |
| 342 | 20231102 | 143100 | 1440696315 | 2825 | 2820 | 2825 | 2820 | 264 |
| 343 | 20231102 | 143000 | 1439950620 | 2820 | 2815 | 2820 | 2815 | 5459 |
| 344 | 20231102 | 142900 | 1424560435 | 2815 | 2815 | 2815 | 2815 | 0 |
| 345 | 20231102 | 142800 | 1424560435 | 2815 | 2815 | 2815 | 2815 | 1 |
| 346 | 20231102 | 142700 | 1424557620 | 2820 | 2820 | 2820 | 2810 | 277 |
| 347 | 20231102 | 142600 | 1423779230 | 2820 | 2815 | 2820 | 2815 | 4902 |
| 348 | 20231102 | 142500 | 1409977600 | 2815 | 2810 | 2815 | 2810 | 2786 |
| 349 | 20231102 | 142400 | 1402146435 | 2810 | 2810 | 2810 | 2810 | 1302 |
| 350 | 20231102 | 142300 | 1398487815 | 2810 | 2805 | 2810 | 2805 | 637 |
| 351 | 20231102 | 142200 | 1396701020 | 2810 | 2805 | 2810 | 2805 | 12 |
| 352 | 20231102 | 142100 | 1396667350 | 2810 | 2810 | 2810 | 2810 | 1 |
| 353 | 20231102 | 142000 | 1396664540 | 2805 | 2805 | 2805 | 2805 | 25 |
| 354 | 20231102 | 141900 | 1396594415 | 2810 | 2810 | 2810 | 2810 | 28 |
| 355 | 20231102 | 141800 | 1396515735 | 2810 | 2810 | 2810 | 2810 | 24 |
| 356 | 20231102 | 141700 | 1396448295 | 2815 | 2805 | 2815 | 2800 | 303 |
| 357 | 20231102 | 141600 | 1395598945 | 2815 | 2805 | 2815 | 2805 | 162 |
| 358 | 20231102 | 141500 | 1395143715 | 2805 | 2805 | 2805 | 2805 | 15 |
| 359 | 20231102 | 141400 | 1395101640 | 2810 | 2805 | 2810 | 2805 | 3 |
| 360 | 20231102 | 141300 | 1395093215 | 2810 | 2810 | 2810 | 2810 | 0 |
| 361 | 20231102 | 141200 | 1395093215 | 2810 | 2810 | 2810 | 2810 | 10 |
| 362 | 20231102 | 141100 | 1395065115 | 2810 | 2800 | 2810 | 2800 | 638 |
| 363 | 20231102 | 141000 | 1393275530 | 2805 | 2805 | 2805 | 2795 | 237 |
| 364 | 20231102 | 140900 | 1392610755 | 2795 | 2805 | 2810 | 2795 | 2368 |
| 365 | 20231102 | 140800 | 1385976655 | 2805 | 2805 | 2805 | 2805 | 0 |
| 366 | 20231102 | 140700 | 1385976655 | 2805 | 2805 | 2805 | 2805 | 20 |
| 367 | 20231102 | 140600 | 1385920555 | 2810 | 2810 | 2810 | 2810 | 0 |
| 368 | 20231102 | 140500 | 1385920555 | 2810 | 2800 | 2810 | 2800 | 829 |
| 369 | 20231102 | 140400 | 1383599335 | 2815 | 2815 | 2815 | 2815 | 0 |
| 370 | 20231102 | 140300 | 1383599335 | 2815 | 2805 | 2815 | 2805 | 8 |
| 371 | 20231102 | 140200 | 1383576885 | 2805 | 2805 | 2815 | 2805 | 204 |
| 372 | 20231102 | 140100 | 1383004640 | 2815 | 2815 | 2815 | 2815 | 0 |
| 373 | 20231102 | 140000 | 1383004640 | 2815 | 2815 | 2815 | 2815 | 2 |
| 374 | 20231102 | 135900 | 1382999010 | 2815 | 2805 | 2815 | 2805 | 132 |
| 375 | 20231102 | 135800 | 1382628725 | 2815 | 2815 | 2815 | 2800 | 1561 |
| 376 | 20231102 | 135700 | 1378237605 | 2805 | 2805 | 2805 | 2805 | 492 |
| 377 | 20231102 | 135600 | 1376857545 | 2815 | 2810 | 2815 | 2810 | 1089 |
| 378 | 20231102 | 135500 | 1373794995 | 2815 | 2810 | 2815 | 2805 | 1605 |
| 379 | 20231102 | 135400 | 1369282435 | 2810 | 2810 | 2810 | 2810 | 1409 |
| 380 | 20231102 | 135300 | 1365323145 | 2810 | 2810 | 2810 | 2810 | 35 |
| 381 | 20231102 | 135200 | 1365224795 | 2795 | 2805 | 2810 | 2790 | 1093 |
| 382 | 20231102 | 135100 | 1362168835 | 2795 | 2800 | 2800 | 2795 | 1800 |
| 383 | 20231102 | 135000 | 1357137800 | 2815 | 2795 | 2815 | 2795 | 75 |
| 384 | 20231102 | 134900 | 1356928105 | 2815 | 2810 | 2815 | 2810 | 101 |
| 385 | 20231102 | 134800 | 1356644290 | 2810 | 2810 | 2810 | 2810 | 30 |
| 386 | 20231102 | 134700 | 1356559990 | 2815 | 2815 | 2815 | 2810 | 278 |
| 387 | 20231102 | 134600 | 1355777890 | 2815 | 2810 | 2815 | 2800 | 12140 |
| 388 | 20231102 | 134500 | 1321757200 | 2825 | 2825 | 2825 | 2825 | 0 |
| 389 | 20231102 | 134400 | 1321757200 | 2825 | 2815 | 2825 | 2815 | 904 |
| 390 | 20231102 | 134300 | 1319212430 | 2825 | 2815 | 2825 | 2815 | 201 |
| 391 | 20231102 | 134200 | 1318646605 | 2825 | 2825 | 2830 | 2815 | 23 |
| 392 | 20231102 | 134100 | 1318581695 | 2825 | 2830 | 2830 | 2820 | 2763 |
| 393 | 20231102 | 134000 | 1310783030 | 2830 | 2830 | 2830 | 2820 | 7 |
| 394 | 20231102 | 133900 | 1310763250 | 2820 | 2830 | 2835 | 2820 | 35 |
| 395 | 20231102 | 133800 | 1310664485 | 2835 | 2835 | 2835 | 2835 | 2 |
| 396 | 20231102 | 133700 | 1310658815 | 2835 | 2830 | 2835 | 2830 | 797 |
| 397 | 20231102 | 133600 | 1308401800 | 2825 | 2825 | 2825 | 2825 | 2 |
| 398 | 20231102 | 133500 | 1308396150 | 2830 | 2825 | 2830 | 2825 | 91 |
| 399 | 20231102 | 133400 | 1308139070 | 2835 | 2830 | 2835 | 2830 | 2002 |
| 400 | 20231102 | 133300 | 1302473405 | 2830 | 2820 | 2830 | 2820 | 12 |
| 401 | 20231102 | 133200 | 1302439545 | 2830 | 2820 | 2830 | 2820 | 164 |
| 402 | 20231102 | 133100 | 1301977030 | 2830 | 2830 | 2830 | 2830 | 10 |
| 403 | 20231102 | 133000 | 1301948730 | 2830 | 2830 | 2830 | 2830 | 16 |
| 404 | 20231102 | 132900 | 1301903450 | 2830 | 2820 | 2830 | 2820 | 101 |
| 405 | 20231102 | 132800 | 1301618620 | 2830 | 2825 | 2830 | 2825 | 2 |
| 406 | 20231102 | 132700 | 1301612965 | 2830 | 2820 | 2830 | 2820 | 12 |
| 407 | 20231102 | 132600 | 1301579115 | 2835 | 2815 | 2835 | 2815 | 102 |
| 408 | 20231102 | 132500 | 1301291935 | 2835 | 2825 | 2835 | 2825 | 1130 |
| 409 | 20231102 | 132400 | 1298094035 | 2830 | 2810 | 2830 | 2810 | 7077 |
| 410 | 20231102 | 132300 | 1278073390 | 2810 | 2810 | 2810 | 2810 | 24 |
| 411 | 20231102 | 132200 | 1278005950 | 2825 | 2815 | 2825 | 2815 | 3 |
| 412 | 20231102 | 132100 | 1277997495 | 2825 | 2825 | 2825 | 2825 | 10 |
| 413 | 20231102 | 132000 | 1277969245 | 2825 | 2815 | 2825 | 2815 | 3 |
| 414 | 20231102 | 131900 | 1277960785 | 2815 | 2810 | 2815 | 2810 | 83 |
| 415 | 20231102 | 131800 | 1277727550 | 2810 | 2825 | 2825 | 2810 | 4 |
| 416 | 20231102 | 131700 | 1277716280 | 2825 | 2825 | 2830 | 2810 | 17 |
| 417 | 20231102 | 131600 | 1277668375 | 2810 | 2815 | 2830 | 2790 | 8640 |
| 418 | 20231102 | 131500 | 1253432715 | 2820 | 2820 | 2820 | 2820 | 0 |
| 419 | 20231102 | 131400 | 1253432715 | 2820 | 2820 | 2820 | 2820 | 0 |
| 420 | 20231102 | 131300 | 1253432715 | 2820 | 2820 | 2820 | 2815 | 115 |
| 421 | 20231102 | 131200 | 1253108915 | 2820 | 2820 | 2820 | 2820 | 5 |
| 422 | 20231102 | 131100 | 1253094815 | 2820 | 2815 | 2820 | 2815 | 17 |
| 423 | 20231102 | 131000 | 1253046955 | 2820 | 2820 | 2820 | 2820 | 801 |
| 424 | 20231102 | 130900 | 1250788135 | 2820 | 2815 | 2820 | 2815 | 496 |
| 425 | 20231102 | 130800 | 1249391890 | 2815 | 2815 | 2815 | 2815 | 0 |
| 426 | 20231102 | 130700 | 1249391890 | 2815 | 2810 | 2820 | 2810 | 256 |
| 427 | 20231102 | 130600 | 1248672495 | 2820 | 2810 | 2820 | 2810 | 11 |
| 428 | 20231102 | 130500 | 1248641560 | 2820 | 2815 | 2820 | 2810 | 81 |
| 429 | 20231102 | 130400 | 1248413865 | 2820 | 2820 | 2820 | 2820 | 200 |
| 430 | 20231102 | 130300 | 1247849865 | 2820 | 2820 | 2820 | 2820 | 1 |
| 431 | 20231102 | 130200 | 1247847045 | 2805 | 2820 | 2820 | 2805 | 950 |
| 432 | 20231102 | 130100 | 1245173270 | 2810 | 2810 | 2810 | 2810 | 14 |
| 433 | 20231102 | 130000 | 1245133930 | 2810 | 2810 | 2810 | 2810 | 36 |
| 434 | 20231102 | 125900 | 1245032770 | 2810 | 2820 | 2820 | 2810 | 63 |
| 435 | 20231102 | 125800 | 1244855680 | 2820 | 2820 | 2820 | 2820 | 32 |
| 436 | 20231102 | 125700 | 1244765440 | 2800 | 2830 | 2830 | 2800 | 10005 |
| 437 | 20231102 | 125600 | 1216604660 | 2835 | 2840 | 2840 | 2835 | 677 |
| 438 | 20231102 | 125500 | 1214685070 | 2840 | 2840 | 2840 | 2840 | 230 |
| 439 | 20231102 | 125400 | 1214031870 | 2840 | 2840 | 2840 | 2840 | 216 |
| 440 | 20231102 | 125300 | 1213418430 | 2835 | 2835 | 2835 | 2835 | 226 |
| 441 | 20231102 | 125200 | 1212777720 | 2835 | 2835 | 2835 | 2835 | 4 |
| 442 | 20231102 | 125100 | 1212766380 | 2840 | 2840 | 2845 | 2840 | 530 |
| 443 | 20231102 | 125000 | 1211259850 | 2835 | 2835 | 2835 | 2835 | 4 |
| 444 | 20231102 | 124900 | 1211248510 | 2840 | 2840 | 2840 | 2835 | 364 |
| 445 | 20231102 | 124800 | 1210214900 | 2840 | 2840 | 2840 | 2840 | 101 |
| 446 | 20231102 | 124700 | 1209928060 | 2840 | 2835 | 2845 | 2835 | 9903 |
| 447 | 20231102 | 124600 | 1181802780 | 2830 | 2835 | 2835 | 2830 | 920 |
| 448 | 20231102 | 124500 | 1179195065 | 2835 | 2835 | 2835 | 2835 | 25 |
| 449 | 20231102 | 124400 | 1179124190 | 2835 | 2830 | 2835 | 2830 | 3643 |
| 450 | 20231102 | 124300 | 1168799200 | 2825 | 2830 | 2830 | 2825 | 1394 |
| 451 | 20231102 | 124200 | 1164861145 | 2835 | 2830 | 2835 | 2830 | 728 |
| 452 | 20231102 | 124100 | 1162799590 | 2825 | 2835 | 2835 | 2825 | 1839 |
| 453 | 20231102 | 124000 | 1157595255 | 2830 | 2830 | 2830 | 2830 | 766 |
| 454 | 20231102 | 123900 | 1155427475 | 2830 | 2830 | 2830 | 2830 | 3 |
| 455 | 20231102 | 123800 | 1155418985 | 2825 | 2825 | 2825 | 2825 | 550 |
| 456 | 20231102 | 123700 | 1153865235 | 2825 | 2830 | 2830 | 2825 | 93 |
| 457 | 20231102 | 123600 | 1153602080 | 2830 | 2830 | 2835 | 2830 | 42 |
| 458 | 20231102 | 123500 | 1153483200 | 2830 | 2830 | 2835 | 2830 | 1003 |
| 459 | 20231102 | 123400 | 1150644460 | 2835 | 2830 | 2835 | 2830 | 502 |
| 460 | 20231102 | 123300 | 1149223775 | 2830 | 2830 | 2830 | 2830 | 177 |
| 461 | 20231102 | 123200 | 1148722865 | 2820 | 2820 | 2820 | 2820 | 10 |
| 462 | 20231102 | 123100 | 1148694665 | 2830 | 2830 | 2830 | 2830 | 708 |
| 463 | 20231102 | 123000 | 1146691025 | 2830 | 2830 | 2830 | 2830 | 11 |
| 464 | 20231102 | 122900 | 1146659895 | 2830 | 2830 | 2830 | 2830 | 0 |
| 465 | 20231102 | 122800 | 1146659895 | 2830 | 2830 | 2830 | 2830 | 310 |
| 466 | 20231102 | 122700 | 1145782595 | 2830 | 2825 | 2830 | 2825 | 407 |
| 467 | 20231102 | 122600 | 1144632570 | 2825 | 2825 | 2825 | 2825 | 17 |
| 468 | 20231102 | 122500 | 1144584545 | 2825 | 2825 | 2825 | 2825 | 336 |
| 469 | 20231102 | 122400 | 1143635345 | 2830 | 2830 | 2830 | 2830 | 100 |
| 470 | 20231102 | 122300 | 1143352345 | 2830 | 2830 | 2830 | 2830 | 0 |
| 471 | 20231102 | 122200 | 1143352345 | 2830 | 2830 | 2830 | 2830 | 0 |
| 472 | 20231102 | 122100 | 1143352345 | 2830 | 2825 | 2830 | 2825 | 109 |
| 473 | 20231102 | 122000 | 1143044405 | 2825 | 2830 | 2830 | 2825 | 400 |
| 474 | 20231102 | 121900 | 1141913905 | 2825 | 2825 | 2825 | 2825 | 0 |
| 475 | 20231102 | 121800 | 1141913905 | 2825 | 2830 | 2830 | 2825 | 83 |
| 476 | 20231102 | 121700 | 1141679035 | 2830 | 2825 | 2830 | 2825 | 1819 |
| 477 | 20231102 | 121600 | 1136533835 | 2820 | 2820 | 2820 | 2820 | 145 |
| 478 | 20231102 | 121500 | 1136124935 | 2820 | 2820 | 2820 | 2820 | 5 |
| 479 | 20231102 | 121400 | 1136110835 | 2820 | 2820 | 2820 | 2820 | 0 |
| 480 | 20231102 | 121300 | 1136110835 | 2820 | 2820 | 2820 | 2820 | 308 |
| 481 | 20231102 | 121200 | 1135242275 | 2820 | 2815 | 2820 | 2815 | 257 |
| 482 | 20231102 | 121100 | 1134518815 | 2815 | 2815 | 2815 | 2815 | 0 |
| 483 | 20231102 | 121000 | 1134518815 | 2815 | 2815 | 2815 | 2815 | 47 |
| 484 | 20231102 | 120900 | 1134386510 | 2820 | 2820 | 2820 | 2820 | 16 |
| 485 | 20231102 | 120800 | 1134341390 | 2820 | 2820 | 2820 | 2820 | 0 |
| 486 | 20231102 | 120700 | 1134341390 | 2820 | 2820 | 2820 | 2820 | 0 |
| 487 | 20231102 | 120600 | 1134341390 | 2820 | 2815 | 2820 | 2810 | 218 |
| 488 | 20231102 | 120500 | 1133727715 | 2815 | 2815 | 2815 | 2815 | 0 |
| 489 | 20231102 | 120400 | 1133727715 | 2815 | 2820 | 2820 | 2815 | 5 |
| 490 | 20231102 | 120300 | 1133713625 | 2810 | 2800 | 2810 | 2800 | 56 |
| 491 | 20231102 | 120200 | 1133556475 | 2820 | 2820 | 2820 | 2820 | 1656 |
| 492 | 20231102 | 120100 | 1128886555 | 2815 | 2810 | 2815 | 2805 | 2441 |
| 493 | 20231102 | 120000 | 1122034955 | 2820 | 2815 | 2820 | 2810 | 38 |
| 494 | 20231102 | 115900 | 1121927985 | 2820 | 2820 | 2820 | 2820 | 13 |
| 495 | 20231102 | 115800 | 1121891325 | 2820 | 2820 | 2820 | 2820 | 0 |
| 496 | 20231102 | 115700 | 1121891325 | 2820 | 2820 | 2820 | 2820 | 1 |
| 497 | 20231102 | 115600 | 1121888505 | 2805 | 2820 | 2820 | 2805 | 7 |
| 498 | 20231102 | 115500 | 1121868845 | 2820 | 2820 | 2820 | 2820 | 0 |
| 499 | 20231102 | 115400 | 1121868845 | 2820 | 2820 | 2820 | 2820 | 1 |
| 500 | 20231102 | 115300 | 1121866025 | 2805 | 2820 | 2820 | 2805 | 30 |
| 501 | 20231102 | 115200 | 1121781605 | 2820 | 2820 | 2820 | 2820 | 14 |
| 502 | 20231102 | 115100 | 1121742125 | 2820 | 2820 | 2820 | 2820 | 100 |
| 503 | 20231102 | 115000 | 1121460125 | 2810 | 2810 | 2810 | 2810 | 0 |
| 504 | 20231102 | 114900 | 1121460125 | 2810 | 2810 | 2810 | 2810 | 0 |
| 505 | 20231102 | 114800 | 1121460125 | 2810 | 2810 | 2810 | 2810 | 519 |
| 506 | 20231102 | 114700 | 1120001735 | 2810 | 2810 | 2810 | 2810 | 530 |
| 507 | 20231102 | 114600 | 1118512435 | 2820 | 2825 | 2825 | 2815 | 159 |
| 508 | 20231102 | 114500 | 1118064385 | 2825 | 2825 | 2825 | 2815 | 560 |
| 509 | 20231102 | 114400 | 1116483380 | 2825 | 2820 | 2825 | 2815 | 109 |
| 510 | 20231102 | 114300 | 1116176005 | 2815 | 2825 | 2825 | 2815 | 11 |
| 511 | 20231102 | 114200 | 1116145020 | 2825 | 2825 | 2825 | 2820 | 4 |
| 512 | 20231102 | 114100 | 1116133725 | 2810 | 2825 | 2825 | 2810 | 587 |
| 513 | 20231102 | 114000 | 1114484225 | 2820 | 2815 | 2820 | 2815 | 2004 |
| 514 | 20231102 | 113900 | 1108832950 | 2805 | 2805 | 2805 | 2805 | 427 |
| 515 | 20231102 | 113800 | 1107635215 | 2820 | 2815 | 2820 | 2815 | 848 |
| 516 | 20231102 | 113700 | 1105248085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 517 | 20231102 | 113600 | 1105248085 | 2815 | 2805 | 2815 | 2805 | 15 |
| 518 | 20231102 | 113500 | 1105205950 | 2820 | 2820 | 2820 | 2820 | 0 |
| 519 | 20231102 | 113400 | 1105205950 | 2820 | 2820 | 2820 | 2820 | 72 |
| 520 | 20231102 | 113300 | 1105002910 | 2820 | 2820 | 2820 | 2820 | 1 |
| 521 | 20231102 | 113200 | 1105000090 | 2805 | 2820 | 2825 | 2805 | 110 |
| 522 | 20231102 | 113100 | 1104689640 | 2820 | 2810 | 2820 | 2810 | 1255 |
| 523 | 20231102 | 113000 | 1101163080 | 2810 | 2810 | 2810 | 2810 | 0 |
| 524 | 20231102 | 112900 | 1101163080 | 2810 | 2825 | 2825 | 2810 | 219 |
| 525 | 20231102 | 112800 | 1100545430 | 2825 | 2825 | 2830 | 2825 | 503 |
| 526 | 20231102 | 112700 | 1099124450 | 2830 | 2830 | 2830 | 2830 | 500 |
| 527 | 20231102 | 112600 | 1097709450 | 2830 | 2840 | 2840 | 2830 | 43 |
| 528 | 20231102 | 112500 | 1097587440 | 2825 | 2825 | 2825 | 2825 | 0 |
| 529 | 20231102 | 112400 | 1097587440 | 2825 | 2835 | 2840 | 2825 | 14 |
| 530 | 20231102 | 112300 | 1097547805 | 2840 | 2840 | 2840 | 2840 | 1 |
| 531 | 20231102 | 112200 | 1097544965 | 2830 | 2830 | 2830 | 2830 | 101 |
| 532 | 20231102 | 112100 | 1097259135 | 2840 | 2840 | 2840 | 2830 | 34 |
| 533 | 20231102 | 112000 | 1097162595 | 2835 | 2830 | 2845 | 2830 | 3823 |
| 534 | 20231102 | 111900 | 1086308425 | 2845 | 2820 | 2845 | 2820 | 12794 |
| 535 | 20231102 | 111800 | 1050083410 | 2820 | 2820 | 2825 | 2820 | 796 |
| 536 | 20231102 | 111700 | 1047838685 | 2825 | 2820 | 2825 | 2820 | 204 |
| 537 | 20231102 | 111600 | 1047263400 | 2820 | 2825 | 2825 | 2820 | 95 |
| 538 | 20231102 | 111500 | 1046995055 | 2830 | 2815 | 2830 | 2810 | 1615 |
| 539 | 20231102 | 111400 | 1042442890 | 2820 | 2820 | 2820 | 2805 | 342 |
| 540 | 20231102 | 111300 | 1041478610 | 2820 | 2820 | 2820 | 2810 | 327 |
| 541 | 20231102 | 111200 | 1040559090 | 2815 | 2815 | 2820 | 2815 | 1004 |
| 542 | 20231102 | 111100 | 1037732825 | 2815 | 2810 | 2815 | 2805 | 2513 |
| 543 | 20231102 | 111000 | 1030681500 | 2810 | 2810 | 2810 | 2805 | 76 |
| 544 | 20231102 | 110900 | 1030468170 | 2805 | 2810 | 2810 | 2800 | 2281 |
| 545 | 20231102 | 110800 | 1024070305 | 2810 | 2815 | 2815 | 2810 | 2186 |
| 546 | 20231102 | 110700 | 1017922095 | 2820 | 2825 | 2825 | 2815 | 2043 |
| 547 | 20231102 | 110600 | 1012162330 | 2825 | 2825 | 2825 | 2815 | 419 |
| 548 | 20231102 | 110500 | 1010979805 | 2825 | 2820 | 2825 | 2820 | 207 |
| 549 | 20231102 | 110400 | 1010396060 | 2825 | 2825 | 2825 | 2825 | 0 |
| 550 | 20231102 | 110300 | 1010396060 | 2825 | 2820 | 2825 | 2820 | 51 |
| 551 | 20231102 | 110200 | 1010252235 | 2820 | 2820 | 2820 | 2820 | 15 |
| 552 | 20231102 | 110100 | 1010209935 | 2830 | 2830 | 2830 | 2825 | 128 |
| 553 | 20231102 | 110000 | 1009848075 | 2830 | 2835 | 2835 | 2825 | 625 |
| 554 | 20231102 | 105900 | 1008079785 | 2835 | 2830 | 2835 | 2830 | 547 |
| 555 | 20231102 | 105800 | 1006531760 | 2830 | 2830 | 2835 | 2815 | 3634 |
| 556 | 20231102 | 105700 | 996273970 | 2830 | 2830 | 2830 | 2830 | 1101 |
| 557 | 20231102 | 105600 | 993158140 | 2830 | 2825 | 2830 | 2825 | 108 |
| 558 | 20231102 | 105500 | 992852715 | 2825 | 2825 | 2830 | 2820 | 1491 |
| 559 | 20231102 | 105400 | 988642655 | 2825 | 2825 | 2825 | 2825 | 103 |
| 560 | 20231102 | 105300 | 988351680 | 2825 | 2825 | 2825 | 2820 | 1977 |
| 561 | 20231102 | 105200 | 982767655 | 2825 | 2820 | 2825 | 2820 | 358 |
| 562 | 20231102 | 105100 | 981757550 | 2820 | 2815 | 2820 | 2815 | 1744 |
| 563 | 20231102 | 105000 | 976840140 | 2815 | 2825 | 2830 | 2815 | 410 |
| 564 | 20231102 | 104900 | 975685105 | 2825 | 2815 | 2830 | 2815 | 635 |
| 565 | 20231102 | 104800 | 973891330 | 2815 | 2820 | 2830 | 2815 | 1358 |
| 566 | 20231102 | 104700 | 970051130 | 2825 | 2830 | 2830 | 2815 | 20 |
| 567 | 20231102 | 104600 | 969994610 | 2815 | 2830 | 2830 | 2815 | 335 |
| 568 | 20231102 | 104500 | 969048400 | 2835 | 2815 | 2835 | 2815 | 4592 |
| 569 | 20231102 | 104400 | 956067055 | 2820 | 2810 | 2820 | 2810 | 201 |
| 570 | 20231102 | 104300 | 955502235 | 2820 | 2815 | 2820 | 2815 | 2040 |
| 571 | 20231102 | 104200 | 949754435 | 2820 | 2815 | 2820 | 2800 | 3534 |
| 572 | 20231102 | 104100 | 939820565 | 2815 | 2815 | 2820 | 2805 | 548 |
| 573 | 20231102 | 104000 | 938278940 | 2820 | 2815 | 2820 | 2815 | 1092 |
| 574 | 20231102 | 103900 | 935204655 | 2805 | 2810 | 2815 | 2800 | 333 |
| 575 | 20231102 | 103800 | 934267995 | 2800 | 2805 | 2810 | 2800 | 1227 |
| 576 | 20231102 | 103700 | 930827165 | 2810 | 2810 | 2810 | 2810 | 0 |
| 577 | 20231102 | 103600 | 930827165 | 2810 | 2810 | 2810 | 2810 | 505 |
| 578 | 20231102 | 103500 | 929408115 | 2810 | 2805 | 2815 | 2800 | 442 |
| 579 | 20231102 | 103400 | 928169400 | 2805 | 2810 | 2815 | 2805 | 11 |
| 580 | 20231102 | 103300 | 928138515 | 2815 | 2810 | 2815 | 2810 | 264 |
| 581 | 20231102 | 103200 | 927396580 | 2810 | 2805 | 2810 | 2805 | 10 |
| 582 | 20231102 | 103100 | 927368520 | 2815 | 2815 | 2815 | 2805 | 59 |
| 583 | 20231102 | 103000 | 927202810 | 2815 | 2815 | 2815 | 2815 | 0 |
| 584 | 20231102 | 102900 | 927202810 | 2815 | 2810 | 2815 | 2800 | 141 |
| 585 | 20231102 | 102800 | 926807185 | 2810 | 2815 | 2815 | 2800 | 2282 |
| 586 | 20231102 | 102700 | 920413715 | 2810 | 2815 | 2820 | 2810 | 1707 |
| 587 | 20231102 | 102600 | 915612440 | 2820 | 2825 | 2825 | 2820 | 1887 |
| 588 | 20231102 | 102500 | 910287385 | 2830 | 2830 | 2830 | 2825 | 429 |
| 589 | 20231102 | 102400 | 909073605 | 2830 | 2830 | 2830 | 2825 | 185 |
| 590 | 20231102 | 102300 | 908550210 | 2825 | 2825 | 2830 | 2825 | 236 |
| 591 | 20231102 | 102200 | 907883485 | 2830 | 2830 | 2830 | 2825 | 1637 |
| 592 | 20231102 | 102100 | 903257875 | 2830 | 2825 | 2830 | 2825 | 471 |
| 593 | 20231102 | 102000 | 901926000 | 2825 | 2820 | 2830 | 2820 | 4303 |
| 594 | 20231102 | 101900 | 889776030 | 2820 | 2815 | 2825 | 2815 | 1227 |
| 595 | 20231102 | 101800 | 886316010 | 2815 | 2810 | 2820 | 2810 | 1839 |
| 596 | 20231102 | 101700 | 881139225 | 2815 | 2810 | 2815 | 2810 | 713 |
| 597 | 20231102 | 101600 | 879135685 | 2815 | 2810 | 2815 | 2810 | 12 |
| 598 | 20231102 | 101500 | 879101960 | 2815 | 2805 | 2815 | 2800 | 601 |
| 599 | 20231102 | 101400 | 877414295 | 2800 | 2805 | 2805 | 2800 | 100 |
| 600 | 20231102 | 101300 | 877134195 | 2815 | 2820 | 2820 | 2815 | 23 |
| 601 | 20231102 | 101200 | 877069435 | 2820 | 2820 | 2820 | 2820 | 49 |
| 602 | 20231102 | 101100 | 876931255 | 2820 | 2810 | 2820 | 2810 | 1499 |
| 603 | 20231102 | 101000 | 872714065 | 2805 | 2815 | 2820 | 2805 | 810 |
| 604 | 20231102 | 100900 | 870440770 | 2810 | 2805 | 2810 | 2800 | 7741 |
| 605 | 20231102 | 100800 | 848745120 | 2805 | 2815 | 2815 | 2805 | 893 |
| 606 | 20231102 | 100700 | 846236185 | 2815 | 2820 | 2820 | 2815 | 89 |
| 607 | 20231102 | 100600 | 845985645 | 2815 | 2815 | 2815 | 2815 | 1232 |
| 608 | 20231102 | 100500 | 842517565 | 2815 | 2815 | 2820 | 2815 | 2499 |
| 609 | 20231102 | 100400 | 835471550 | 2815 | 2815 | 2815 | 2815 | 2169 |
| 610 | 20231102 | 100300 | 829365815 | 2815 | 2810 | 2815 | 2810 | 641 |
| 611 | 20231102 | 100200 | 827564565 | 2805 | 2795 | 2810 | 2790 | 4745 |
| 612 | 20231102 | 100100 | 814262915 | 2795 | 2795 | 2805 | 2795 | 2594 |
| 613 | 20231102 | 100000 | 807000650 | 2800 | 2805 | 2805 | 2795 | 265 |
| 614 | 20231102 | 095900 | 806258780 | 2800 | 2785 | 2805 | 2785 | 3376 |
| 615 | 20231102 | 095800 | 796811420 | 2790 | 2785 | 2810 | 2785 | 3067 |
| 616 | 20231102 | 095700 | 788232825 | 2780 | 2805 | 2805 | 2780 | 1275 |
| 617 | 20231102 | 095600 | 784675055 | 2805 | 2805 | 2810 | 2800 | 313 |
| 618 | 20231102 | 095500 | 783797680 | 2805 | 2810 | 2810 | 2790 | 250 |
| 619 | 20231102 | 095400 | 783100070 | 2785 | 2805 | 2810 | 2785 | 5378 |
| 620 | 20231102 | 095300 | 768053340 | 2810 | 2805 | 2810 | 2805 | 176 |
| 621 | 20231102 | 095200 | 767559655 | 2810 | 2810 | 2810 | 2805 | 63 |
| 622 | 20231102 | 095100 | 767382830 | 2810 | 2815 | 2815 | 2810 | 204 |
| 623 | 20231102 | 095000 | 766808610 | 2815 | 2810 | 2820 | 2810 | 2887 |
| 624 | 20231102 | 094900 | 758686420 | 2810 | 2800 | 2810 | 2800 | 1661 |
| 625 | 20231102 | 094800 | 754027320 | 2805 | 2805 | 2805 | 2800 | 100 |
| 626 | 20231102 | 094700 | 753747310 | 2810 | 2810 | 2810 | 2800 | 8 |
| 627 | 20231102 | 094600 | 753724890 | 2810 | 2815 | 2815 | 2810 | 347 |
| 628 | 20231102 | 094500 | 752748570 | 2815 | 2800 | 2815 | 2800 | 1770 |
| 629 | 20231102 | 094400 | 747790480 | 2800 | 2805 | 2805 | 2795 | 4064 |
| 630 | 20231102 | 094300 | 736419260 | 2810 | 2805 | 2810 | 2800 | 2165 |
| 631 | 20231102 | 094200 | 730354605 | 2810 | 2815 | 2815 | 2810 | 92 |
| 632 | 20231102 | 094100 | 730096065 | 2815 | 2815 | 2815 | 2800 | 1932 |
| 633 | 20231102 | 094000 | 724667825 | 2815 | 2805 | 2820 | 2805 | 1084 |
| 634 | 20231102 | 093900 | 721622760 | 2810 | 2820 | 2820 | 2805 | 488 |
| 635 | 20231102 | 093800 | 720253345 | 2815 | 2820 | 2820 | 2800 | 1329 |
| 636 | 20231102 | 093700 | 716524860 | 2820 | 2805 | 2820 | 2805 | 1306 |
| 637 | 20231102 | 093600 | 712845135 | 2820 | 2825 | 2825 | 2810 | 4441 |
| 638 | 20231102 | 093500 | 700322730 | 2820 | 2820 | 2820 | 2815 | 1523 |
| 639 | 20231102 | 093400 | 696031015 | 2815 | 2815 | 2815 | 2805 | 2300 |
| 640 | 20231102 | 093300 | 689568690 | 2810 | 2815 | 2815 | 2810 | 468 |
| 641 | 20231102 | 093200 | 688253545 | 2815 | 2815 | 2820 | 2815 | 228 |
| 642 | 20231102 | 093100 | 687611695 | 2815 | 2820 | 2820 | 2810 | 1975 |
| 643 | 20231102 | 093000 | 682058350 | 2825 | 2825 | 2830 | 2820 | 559 |
| 644 | 20231102 | 092900 | 680479975 | 2825 | 2830 | 2830 | 2820 | 2286 |
| 645 | 20231102 | 092800 | 674028890 | 2820 | 2820 | 2835 | 2820 | 5141 |
| 646 | 20231102 | 092700 | 659489175 | 2815 | 2825 | 2825 | 2815 | 683 |
| 647 | 20231102 | 092600 | 657562875 | 2825 | 2825 | 2825 | 2820 | 523 |
| 648 | 20231102 | 092500 | 656085405 | 2825 | 2825 | 2825 | 2820 | 1798 |
| 649 | 20231102 | 092400 | 651013265 | 2825 | 2815 | 2825 | 2805 | 2648 |
| 650 | 20231102 | 092300 | 643557725 | 2805 | 2815 | 2815 | 2800 | 5400 |
| 651 | 20231102 | 092200 | 628405505 | 2810 | 2820 | 2830 | 2805 | 4236 |
| 652 | 20231102 | 092100 | 616474560 | 2830 | 2810 | 2830 | 2810 | 4088 |
| 653 | 20231102 | 092000 | 604943200 | 2810 | 2820 | 2820 | 2805 | 4902 |
| 654 | 20231102 | 091900 | 591173810 | 2820 | 2810 | 2820 | 2810 | 335 |
| 655 | 20231102 | 091800 | 590232450 | 2820 | 2835 | 2835 | 2810 | 1990 |
| 656 | 20231102 | 091700 | 584612695 | 2835 | 2810 | 2840 | 2810 | 18797 |
| 657 | 20231102 | 091600 | 531452565 | 2810 | 2815 | 2815 | 2810 | 5805 |
| 658 | 20231102 | 091500 | 515122510 | 2815 | 2805 | 2820 | 2800 | 5973 |
| 659 | 20231102 | 091400 | 498339960 | 2800 | 2810 | 2825 | 2800 | 10476 |
| 660 | 20231102 | 091300 | 468913950 | 2825 | 2815 | 2830 | 2810 | 23265 |
| 661 | 20231102 | 091200 | 403280670 | 2815 | 2805 | 2820 | 2805 | 21429 |
| 662 | 20231102 | 091100 | 342989490 | 2805 | 2790 | 2805 | 2785 | 11076 |
| 663 | 20231102 | 091000 | 312020825 | 2790 | 2790 | 2800 | 2790 | 7550 |
| 664 | 20231102 | 090900 | 290893235 | 2785 | 2785 | 2800 | 2770 | 17580 |
| 665 | 20231102 | 090800 | 241812280 | 2785 | 2760 | 2795 | 2760 | 20162 |
| 666 | 20231102 | 090700 | 185711815 | 2770 | 2765 | 2775 | 2755 | 7291 |
| 667 | 20231102 | 090600 | 165545300 | 2775 | 2770 | 2775 | 2765 | 3580 |
| 668 | 20231102 | 090500 | 155614425 | 2775 | 2760 | 2785 | 2760 | 8746 |
| 669 | 20231102 | 090400 | 131356875 | 2765 | 2750 | 2765 | 2740 | 7720 |
| 670 | 20231102 | 090300 | 110092170 | 2750 | 2740 | 2760 | 2740 | 2378 |
| 671 | 20231102 | 090200 | 103552500 | 2740 | 2760 | 2765 | 2740 | 6010 |
| 672 | 20231102 | 090100 | 86993850 | 2755 | 2725 | 2755 | 2710 | 14657 |
| 673 | 20231102 | 090000 | 46901315 | 2710 | 2725 | 2735 | 2705 | 17234 |