34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 204000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 3 | 20231106 | 203900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20231106 | 203800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20231106 | 203700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20231106 | 203600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20231106 | 203500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20231106 | 203400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20231106 | 203300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20231106 | 203200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20231106 | 203100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20231106 | 203000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20231106 | 202900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20231106 | 202800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20231106 | 202700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20231106 | 202600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20231106 | 202500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20231106 | 202400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20231106 | 202300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20231106 | 202200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20231106 | 202100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20231106 | 202000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20231106 | 201900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20231106 | 201800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20231106 | 201700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20231106 | 201600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20231106 | 201500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20231106 | 201400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20231106 | 201300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20231106 | 201200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20231106 | 201100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20231106 | 201000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 33 | 20231106 | 200900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20231106 | 200800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20231106 | 200700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20231106 | 200600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20231106 | 200500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20231106 | 200400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20231106 | 200300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20231106 | 200200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20231106 | 200100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20231106 | 200000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20231106 | 195900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20231106 | 195800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20231106 | 195700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20231106 | 195600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20231106 | 195500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20231106 | 195400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20231106 | 195300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20231106 | 195200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20231106 | 195100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20231106 | 195000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20231106 | 194900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20231106 | 194800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20231106 | 194700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20231106 | 194600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20231106 | 194500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20231106 | 194400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20231106 | 194300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20231106 | 194200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20231106 | 194100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20231106 | 194000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 63 | 20231106 | 193900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20231106 | 193800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20231106 | 193700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20231106 | 193600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20231106 | 193500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20231106 | 193400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20231106 | 193300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20231106 | 193200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20231106 | 193100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20231106 | 193000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20231106 | 192900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20231106 | 192800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20231106 | 192700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20231106 | 192600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20231106 | 192500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20231106 | 192400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20231106 | 192300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20231106 | 192200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20231106 | 192100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20231106 | 192000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20231106 | 191900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20231106 | 191800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20231106 | 191700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20231106 | 191600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20231106 | 191500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20231106 | 191400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20231106 | 191300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20231106 | 191200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20231106 | 191100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20231106 | 191000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 93 | 20231106 | 190900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20231106 | 190800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20231106 | 190700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20231106 | 190600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20231106 | 190500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20231106 | 190400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20231106 | 190300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20231106 | 190200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20231106 | 190100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20231106 | 190000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20231106 | 185900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20231106 | 185800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20231106 | 185700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20231106 | 185600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20231106 | 185500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20231106 | 185400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20231106 | 185300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20231106 | 185200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20231106 | 185100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20231106 | 185000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20231106 | 184900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20231106 | 184800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20231106 | 184700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20231106 | 184600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20231106 | 184500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20231106 | 184400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20231106 | 184300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20231106 | 184200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20231106 | 184100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20231106 | 184000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 123 | 20231106 | 183900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20231106 | 183800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20231106 | 183700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20231106 | 183600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20231106 | 183500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20231106 | 183400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20231106 | 183300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20231106 | 183200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20231106 | 183100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20231106 | 183000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20231106 | 182900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20231106 | 182800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20231106 | 182700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20231106 | 182600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20231106 | 182500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20231106 | 182400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20231106 | 182300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20231106 | 182200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20231106 | 182100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20231106 | 182000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20231106 | 181900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20231106 | 181800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20231106 | 181700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20231106 | 181600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20231106 | 181500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20231106 | 181400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20231106 | 181300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20231106 | 181200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20231106 | 181100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20231106 | 181000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 153 | 20231106 | 180900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20231106 | 180800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20231106 | 180700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20231106 | 180600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20231106 | 180500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20231106 | 180400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20231106 | 180300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20231106 | 180200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20231106 | 180100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20231106 | 180000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20231106 | 175900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20231106 | 175800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20231106 | 175700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20231106 | 175600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20231106 | 175500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20231106 | 175400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20231106 | 175300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20231106 | 175200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20231106 | 175100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20231106 | 175000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20231106 | 174900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20231106 | 174800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20231106 | 174700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20231106 | 174600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20231106 | 174500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20231106 | 174400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20231106 | 174300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20231106 | 174200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20231106 | 174100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20231106 | 174000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 183 | 20231106 | 173900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20231106 | 173800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20231106 | 173700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20231106 | 173600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20231106 | 173500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20231106 | 173400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20231106 | 173300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20231106 | 173200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20231106 | 173100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20231106 | 173000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20231106 | 172900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20231106 | 172800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20231106 | 172700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20231106 | 172600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20231106 | 172500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20231106 | 172400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20231106 | 172300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20231106 | 172200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20231106 | 172100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20231106 | 172000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20231106 | 171900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20231106 | 171800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20231106 | 171700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20231106 | 171600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20231106 | 171500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20231106 | 171400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20231106 | 171300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20231106 | 171200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 211 | 20231106 | 171100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20231106 | 171000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 213 | 20231106 | 170900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20231106 | 170800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20231106 | 170700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20231106 | 170600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20231106 | 170500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20231106 | 170400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20231106 | 170300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20231106 | 170200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20231106 | 170100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 222 | 20231106 | 170000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 223 | 20231106 | 165900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 224 | 20231106 | 165800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20231106 | 165700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20231106 | 165600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20231106 | 165500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20231106 | 165400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 229 | 20231106 | 165300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 230 | 20231106 | 165200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 231 | 20231106 | 165100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 232 | 20231106 | 165000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 233 | 20231106 | 164900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 234 | 20231106 | 164800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 235 | 20231106 | 164700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 236 | 20231106 | 164600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 237 | 20231106 | 164500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 238 | 20231106 | 164400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 239 | 20231106 | 164300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 240 | 20231106 | 164200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 241 | 20231106 | 164100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 242 | 20231106 | 164000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 243 | 20231106 | 163900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 244 | 20231106 | 163800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 245 | 20231106 | 163700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 246 | 20231106 | 163600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 247 | 20231106 | 163500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 248 | 20231106 | 163400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 249 | 20231106 | 163300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 250 | 20231106 | 163200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 251 | 20231106 | 163100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 252 | 20231106 | 163000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 253 | 20231106 | 162900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 254 | 20231106 | 162800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 255 | 20231106 | 162700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 256 | 20231106 | 162600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 257 | 20231106 | 162500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 258 | 20231106 | 162400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 259 | 20231106 | 162300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 260 | 20231106 | 162200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 261 | 20231106 | 162100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 262 | 20231106 | 162000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 263 | 20231106 | 161900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 264 | 20231106 | 161800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 265 | 20231106 | 161700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 266 | 20231106 | 161600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 267 | 20231106 | 161500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 268 | 20231106 | 161400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 269 | 20231106 | 161300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 270 | 20231106 | 161200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 271 | 20231106 | 161100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 272 | 20231106 | 161000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 273 | 20231106 | 160900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 274 | 20231106 | 160800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 275 | 20231106 | 160700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 276 | 20231106 | 160600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 277 | 20231106 | 160500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 278 | 20231106 | 160400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 279 | 20231106 | 160300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 280 | 20231106 | 160200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 281 | 20231106 | 160100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 282 | 20231106 | 160000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 283 | 20231106 | 155900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 284 | 20231106 | 155800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 285 | 20231106 | 155700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 286 | 20231106 | 155600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 287 | 20231106 | 155500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 288 | 20231106 | 155400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 289 | 20231106 | 155300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 290 | 20231106 | 155200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 291 | 20231106 | 155100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 292 | 20231106 | 155000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 293 | 20231106 | 154900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 294 | 20231106 | 154800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 295 | 20231106 | 154700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 296 | 20231106 | 154600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 297 | 20231106 | 154500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 298 | 20231106 | 154400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 299 | 20231106 | 154300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 300 | 20231106 | 154200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 301 | 20231106 | 154100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 302 | 20231106 | 154000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 303 | 20231106 | 153900 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 304 | 20231106 | 153800 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 305 | 20231106 | 153700 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 306 | 20231106 | 153600 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 307 | 20231106 | 153500 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 308 | 20231106 | 153400 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 309 | 20231106 | 153300 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 310 | 20231106 | 153200 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 311 | 20231106 | 153100 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 312 | 20231106 | 153000 | 1633751715 | 3765 | 3765 | 3765 | 3765 | 8916 |
| 313 | 20231106 | 152900 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 314 | 20231106 | 152800 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 315 | 20231106 | 152700 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 316 | 20231106 | 152600 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 317 | 20231106 | 152500 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 318 | 20231106 | 152400 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 319 | 20231106 | 152300 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 320 | 20231106 | 152200 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 321 | 20231106 | 152100 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 322 | 20231106 | 152000 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 323 | 20231106 | 151900 | 1600182975 | 3740 | 3740 | 3740 | 3740 | 146 |
| 324 | 20231106 | 151800 | 1599636935 | 3740 | 3745 | 3750 | 3740 | 877 |
| 325 | 20231106 | 151700 | 1596354355 | 3750 | 3735 | 3750 | 3735 | 1866 |
| 326 | 20231106 | 151600 | 1589375870 | 3730 | 3710 | 3730 | 3710 | 2639 |
| 327 | 20231106 | 151500 | 1579550695 | 3700 | 3700 | 3705 | 3700 | 139 |
| 328 | 20231106 | 151400 | 1579036005 | 3705 | 3705 | 3705 | 3705 | 222 |
| 329 | 20231106 | 151300 | 1578213495 | 3700 | 3695 | 3700 | 3695 | 2037 |
| 330 | 20231106 | 151200 | 1570679275 | 3695 | 3710 | 3710 | 3695 | 1601 |
| 331 | 20231106 | 151100 | 1564758325 | 3710 | 3710 | 3710 | 3700 | 870 |
| 332 | 20231106 | 151000 | 1561535880 | 3710 | 3705 | 3710 | 3705 | 246 |
| 333 | 20231106 | 150900 | 1560624325 | 3720 | 3720 | 3720 | 3720 | 0 |
| 334 | 20231106 | 150800 | 1560624325 | 3720 | 3710 | 3720 | 3710 | 249 |
| 335 | 20231106 | 150700 | 1559700045 | 3720 | 3710 | 3720 | 3710 | 181 |
| 336 | 20231106 | 150600 | 1559027995 | 3710 | 3720 | 3730 | 3710 | 5181 |
| 337 | 20231106 | 150500 | 1539755400 | 3720 | 3715 | 3720 | 3710 | 659 |
| 338 | 20231106 | 150400 | 1537304890 | 3710 | 3705 | 3710 | 3705 | 361 |
| 339 | 20231106 | 150300 | 1535965860 | 3705 | 3705 | 3705 | 3705 | 92 |
| 340 | 20231106 | 150200 | 1535625000 | 3705 | 3700 | 3705 | 3700 | 156 |
| 341 | 20231106 | 150100 | 1535047675 | 3695 | 3700 | 3700 | 3695 | 88 |
| 342 | 20231106 | 150000 | 1534722415 | 3700 | 3700 | 3710 | 3700 | 1041 |
| 343 | 20231106 | 145900 | 1530867765 | 3705 | 3710 | 3715 | 3705 | 330 |
| 344 | 20231106 | 145800 | 1529644925 | 3710 | 3705 | 3710 | 3705 | 78 |
| 345 | 20231106 | 145700 | 1529355620 | 3715 | 3710 | 3715 | 3700 | 235 |
| 346 | 20231106 | 145600 | 1528484620 | 3700 | 3710 | 3710 | 3700 | 64 |
| 347 | 20231106 | 145500 | 1528247350 | 3700 | 3710 | 3710 | 3700 | 1095 |
| 348 | 20231106 | 145400 | 1524185110 | 3705 | 3700 | 3705 | 3700 | 413 |
| 349 | 20231106 | 145300 | 1522655130 | 3700 | 3705 | 3710 | 3700 | 1332 |
| 350 | 20231106 | 145200 | 1517725405 | 3705 | 3700 | 3705 | 3700 | 20 |
| 351 | 20231106 | 145100 | 1517651400 | 3715 | 3705 | 3715 | 3705 | 245 |
| 352 | 20231106 | 145000 | 1516741580 | 3700 | 3710 | 3715 | 3700 | 432 |
| 353 | 20231106 | 144900 | 1515139875 | 3710 | 3705 | 3710 | 3700 | 694 |
| 354 | 20231106 | 144800 | 1512568490 | 3700 | 3705 | 3705 | 3700 | 574 |
| 355 | 20231106 | 144700 | 1510442320 | 3710 | 3705 | 3710 | 3705 | 226 |
| 356 | 20231106 | 144600 | 1509604665 | 3705 | 3705 | 3710 | 3705 | 130 |
| 357 | 20231106 | 144500 | 1509122920 | 3710 | 3710 | 3710 | 3710 | 66 |
| 358 | 20231106 | 144400 | 1508878060 | 3705 | 3710 | 3710 | 3705 | 2200 |
| 359 | 20231106 | 144300 | 1500717080 | 3715 | 3715 | 3715 | 3715 | 225 |
| 360 | 20231106 | 144200 | 1499881205 | 3715 | 3730 | 3730 | 3715 | 665 |
| 361 | 20231106 | 144100 | 1497408920 | 3725 | 3730 | 3730 | 3725 | 283 |
| 362 | 20231106 | 144000 | 1496353675 | 3720 | 3720 | 3720 | 3715 | 293 |
| 363 | 20231106 | 143900 | 1495264795 | 3730 | 3720 | 3730 | 3715 | 225 |
| 364 | 20231106 | 143800 | 1494428115 | 3720 | 3725 | 3730 | 3720 | 851 |
| 365 | 20231106 | 143700 | 1491262015 | 3725 | 3725 | 3725 | 3725 | 374 |
| 366 | 20231106 | 143600 | 1489868865 | 3730 | 3720 | 3730 | 3720 | 256 |
| 367 | 20231106 | 143500 | 1488916285 | 3720 | 3715 | 3725 | 3715 | 2123 |
| 368 | 20231106 | 143400 | 1481010570 | 3715 | 3720 | 3725 | 3715 | 5290 |
| 369 | 20231106 | 143300 | 1461343670 | 3720 | 3725 | 3725 | 3720 | 3721 |
| 370 | 20231106 | 143200 | 1447491285 | 3725 | 3730 | 3730 | 3725 | 140 |
| 371 | 20231106 | 143100 | 1446969450 | 3725 | 3725 | 3725 | 3725 | 949 |
| 372 | 20231106 | 143000 | 1443434425 | 3725 | 3725 | 3725 | 3720 | 1763 |
| 373 | 20231106 | 142900 | 1436867985 | 3730 | 3730 | 3730 | 3730 | 31 |
| 374 | 20231106 | 142800 | 1436752355 | 3730 | 3725 | 3730 | 3725 | 123 |
| 375 | 20231106 | 142700 | 1436293820 | 3730 | 3730 | 3730 | 3730 | 30 |
| 376 | 20231106 | 142600 | 1436181920 | 3730 | 3730 | 3730 | 3730 | 25 |
| 377 | 20231106 | 142500 | 1436088670 | 3730 | 3730 | 3730 | 3730 | 27 |
| 378 | 20231106 | 142400 | 1435987960 | 3730 | 3725 | 3730 | 3725 | 78 |
| 379 | 20231106 | 142300 | 1435697285 | 3730 | 3725 | 3730 | 3725 | 1102 |
| 380 | 20231106 | 142200 | 1431587335 | 3720 | 3720 | 3730 | 3720 | 339 |
| 381 | 20231106 | 142100 | 1430325955 | 3730 | 3715 | 3730 | 3715 | 504 |
| 382 | 20231106 | 142000 | 1428453510 | 3730 | 3715 | 3730 | 3715 | 56 |
| 383 | 20231106 | 141900 | 1428244675 | 3735 | 3730 | 3740 | 3705 | 1362 |
| 384 | 20231106 | 141800 | 1423187970 | 3720 | 3720 | 3720 | 3720 | 104 |
| 385 | 20231106 | 141700 | 1422801090 | 3725 | 3730 | 3730 | 3725 | 129 |
| 386 | 20231106 | 141600 | 1422320440 | 3730 | 3730 | 3730 | 3730 | 17 |
| 387 | 20231106 | 141500 | 1422257030 | 3740 | 3720 | 3740 | 3720 | 25 |
| 388 | 20231106 | 141400 | 1422163550 | 3740 | 3715 | 3740 | 3705 | 2002 |
| 389 | 20231106 | 141300 | 1414738710 | 3715 | 3730 | 3745 | 3715 | 3578 |
| 390 | 20231106 | 141200 | 1401413370 | 3730 | 3750 | 3750 | 3730 | 2973 |
| 391 | 20231106 | 141100 | 1390299960 | 3755 | 3745 | 3755 | 3745 | 164 |
| 392 | 20231106 | 141000 | 1389685230 | 3755 | 3755 | 3755 | 3750 | 1378 |
| 393 | 20231106 | 140900 | 1384512400 | 3755 | 3765 | 3765 | 3755 | 51 |
| 394 | 20231106 | 140800 | 1384320645 | 3755 | 3760 | 3760 | 3755 | 575 |
| 395 | 20231106 | 140700 | 1382158745 | 3760 | 3755 | 3760 | 3750 | 164 |
| 396 | 20231106 | 140600 | 1381542825 | 3755 | 3755 | 3755 | 3755 | 7 |
| 397 | 20231106 | 140500 | 1381516540 | 3770 | 3765 | 3770 | 3765 | 25 |
| 398 | 20231106 | 140400 | 1381422300 | 3760 | 3770 | 3770 | 3750 | 156 |
| 399 | 20231106 | 140300 | 1380835965 | 3770 | 3750 | 3770 | 3750 | 111 |
| 400 | 20231106 | 140200 | 1380418675 | 3750 | 3750 | 3750 | 3750 | 1 |
| 401 | 20231106 | 140100 | 1380414925 | 3750 | 3750 | 3750 | 3750 | 847 |
| 402 | 20231106 | 140000 | 1377238675 | 3750 | 3750 | 3750 | 3750 | 1 |
| 403 | 20231106 | 135900 | 1377234925 | 3750 | 3750 | 3750 | 3750 | 626 |
| 404 | 20231106 | 135800 | 1374887425 | 3745 | 3760 | 3770 | 3745 | 387 |
| 405 | 20231106 | 135700 | 1373436460 | 3750 | 3765 | 3765 | 3750 | 1033 |
| 406 | 20231106 | 135600 | 1369562340 | 3775 | 3760 | 3775 | 3760 | 25 |
| 407 | 20231106 | 135500 | 1369467980 | 3755 | 3755 | 3755 | 3745 | 883 |
| 408 | 20231106 | 135400 | 1366157305 | 3760 | 3750 | 3760 | 3750 | 4520 |
| 409 | 20231106 | 135300 | 1349202650 | 3750 | 3745 | 3750 | 3745 | 31 |
| 410 | 20231106 | 135200 | 1349086465 | 3740 | 3755 | 3765 | 3740 | 814 |
| 411 | 20231106 | 135100 | 1346028795 | 3765 | 3765 | 3765 | 3760 | 650 |
| 412 | 20231106 | 135000 | 1343582805 | 3765 | 3780 | 3780 | 3765 | 860 |
| 413 | 20231106 | 134900 | 1340340840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 414 | 20231106 | 134800 | 1340340840 | 3780 | 3790 | 3790 | 3780 | 312 |
| 415 | 20231106 | 134700 | 1339161150 | 3800 | 3795 | 3800 | 3785 | 61 |
| 416 | 20231106 | 134600 | 1338929905 | 3800 | 3790 | 3800 | 3790 | 33 |
| 417 | 20231106 | 134500 | 1338804550 | 3800 | 3790 | 3800 | 3790 | 4 |
| 418 | 20231106 | 134400 | 1338789370 | 3800 | 3785 | 3800 | 3785 | 85 |
| 419 | 20231106 | 134300 | 1338466995 | 3780 | 3785 | 3785 | 3780 | 200 |
| 420 | 20231106 | 134200 | 1337710830 | 3800 | 3780 | 3800 | 3780 | 400 |
| 421 | 20231106 | 134100 | 1336192205 | 3780 | 3780 | 3780 | 3780 | 17 |
| 422 | 20231106 | 134000 | 1336127945 | 3780 | 3780 | 3780 | 3780 | 491 |
| 423 | 20231106 | 133900 | 1334271965 | 3780 | 3790 | 3790 | 3780 | 372 |
| 424 | 20231106 | 133800 | 1332865655 | 3790 | 3780 | 3800 | 3780 | 327 |
| 425 | 20231106 | 133700 | 1331625855 | 3785 | 3785 | 3785 | 3785 | 34 |
| 426 | 20231106 | 133600 | 1331497165 | 3785 | 3785 | 3785 | 3780 | 234 |
| 427 | 20231106 | 133500 | 1330611730 | 3785 | 3795 | 3795 | 3785 | 1257 |
| 428 | 20231106 | 133400 | 1325847660 | 3795 | 3800 | 3800 | 3795 | 1127 |
| 429 | 20231106 | 133300 | 1321566310 | 3800 | 3790 | 3800 | 3790 | 487 |
| 430 | 20231106 | 133200 | 1319717815 | 3790 | 3800 | 3800 | 3790 | 591 |
| 431 | 20231106 | 133100 | 1317474920 | 3795 | 3800 | 3800 | 3795 | 132 |
| 432 | 20231106 | 133000 | 1316973325 | 3800 | 3800 | 3800 | 3795 | 310 |
| 433 | 20231106 | 132900 | 1315795350 | 3800 | 3795 | 3800 | 3795 | 973 |
| 434 | 20231106 | 132800 | 1312102800 | 3795 | 3800 | 3800 | 3795 | 75 |
| 435 | 20231106 | 132700 | 1311818165 | 3800 | 3800 | 3800 | 3795 | 1149 |
| 436 | 20231106 | 132600 | 1307452510 | 3800 | 3795 | 3800 | 3795 | 164 |
| 437 | 20231106 | 132500 | 1306830060 | 3800 | 3795 | 3800 | 3795 | 423 |
| 438 | 20231106 | 132400 | 1305223840 | 3795 | 3785 | 3800 | 3785 | 13 |
| 439 | 20231106 | 132300 | 1305174515 | 3785 | 3780 | 3785 | 3780 | 424 |
| 440 | 20231106 | 132200 | 1303571595 | 3780 | 3795 | 3795 | 3780 | 3973 |
| 441 | 20231106 | 132100 | 1288529225 | 3800 | 3795 | 3800 | 3795 | 96 |
| 442 | 20231106 | 132000 | 1288164775 | 3795 | 3800 | 3800 | 3795 | 3 |
| 443 | 20231106 | 131900 | 1288153380 | 3800 | 3800 | 3800 | 3800 | 75 |
| 444 | 20231106 | 131800 | 1287868380 | 3805 | 3800 | 3805 | 3795 | 193 |
| 445 | 20231106 | 131700 | 1287135130 | 3800 | 3800 | 3800 | 3800 | 1 |
| 446 | 20231106 | 131600 | 1287131330 | 3800 | 3795 | 3800 | 3795 | 282 |
| 447 | 20231106 | 131500 | 1286060905 | 3795 | 3785 | 3795 | 3785 | 630 |
| 448 | 20231106 | 131400 | 1283670395 | 3785 | 3785 | 3785 | 3780 | 554 |
| 449 | 20231106 | 131300 | 1281574805 | 3785 | 3795 | 3800 | 3785 | 1098 |
| 450 | 20231106 | 131200 | 1277411890 | 3800 | 3795 | 3800 | 3795 | 161 |
| 451 | 20231106 | 131100 | 1276800765 | 3795 | 3795 | 3795 | 3795 | 379 |
| 452 | 20231106 | 131000 | 1275362460 | 3795 | 3800 | 3800 | 3795 | 125 |
| 453 | 20231106 | 130900 | 1274887960 | 3800 | 3800 | 3800 | 3800 | 27 |
| 454 | 20231106 | 130800 | 1274785360 | 3800 | 3795 | 3800 | 3795 | 179 |
| 455 | 20231106 | 130700 | 1274106000 | 3795 | 3795 | 3795 | 3795 | 1 |
| 456 | 20231106 | 130600 | 1274102205 | 3795 | 3795 | 3795 | 3795 | 267 |
| 457 | 20231106 | 130500 | 1273088940 | 3790 | 3795 | 3795 | 3790 | 13 |
| 458 | 20231106 | 130400 | 1273039610 | 3795 | 3795 | 3795 | 3795 | 41 |
| 459 | 20231106 | 130300 | 1272884015 | 3800 | 3800 | 3800 | 3800 | 0 |
| 460 | 20231106 | 130200 | 1272884015 | 3800 | 3795 | 3800 | 3795 | 47 |
| 461 | 20231106 | 130100 | 1272705525 | 3790 | 3800 | 3805 | 3790 | 85 |
| 462 | 20231106 | 130000 | 1272383255 | 3800 | 3810 | 3810 | 3790 | 2295 |
| 463 | 20231106 | 125900 | 1263676440 | 3810 | 3800 | 3810 | 3800 | 584 |
| 464 | 20231106 | 125800 | 1261454310 | 3800 | 3800 | 3805 | 3800 | 47 |
| 465 | 20231106 | 125700 | 1261275585 | 3805 | 3800 | 3810 | 3800 | 606 |
| 466 | 20231106 | 125600 | 1258972630 | 3800 | 3790 | 3800 | 3785 | 1685 |
| 467 | 20231106 | 125500 | 1252585180 | 3785 | 3780 | 3785 | 3780 | 1489 |
| 468 | 20231106 | 125400 | 1246952020 | 3780 | 3785 | 3785 | 3780 | 18 |
| 469 | 20231106 | 125300 | 1246883960 | 3785 | 3780 | 3785 | 3775 | 323 |
| 470 | 20231106 | 125200 | 1245663100 | 3780 | 3790 | 3790 | 3780 | 331 |
| 471 | 20231106 | 125100 | 1244409465 | 3790 | 3780 | 3790 | 3780 | 201 |
| 472 | 20231106 | 125000 | 1243647775 | 3780 | 3770 | 3790 | 3770 | 249 |
| 473 | 20231106 | 124900 | 1242706140 | 3770 | 3780 | 3780 | 3770 | 188 |
| 474 | 20231106 | 124800 | 1241997020 | 3780 | 3775 | 3780 | 3775 | 1014 |
| 475 | 20231106 | 124700 | 1238169070 | 3770 | 3775 | 3775 | 3770 | 208 |
| 476 | 20231106 | 124600 | 1237384670 | 3780 | 3775 | 3780 | 3775 | 249 |
| 477 | 20231106 | 124500 | 1236443965 | 3780 | 3775 | 3780 | 3775 | 150 |
| 478 | 20231106 | 124400 | 1235877325 | 3770 | 3770 | 3770 | 3770 | 61 |
| 479 | 20231106 | 124300 | 1235647355 | 3770 | 3765 | 3770 | 3765 | 104 |
| 480 | 20231106 | 124200 | 1235255675 | 3770 | 3770 | 3770 | 3770 | 0 |
| 481 | 20231106 | 124100 | 1235255675 | 3770 | 3765 | 3770 | 3760 | 441 |
| 482 | 20231106 | 124000 | 1233595325 | 3760 | 3760 | 3760 | 3755 | 2038 |
| 483 | 20231106 | 123900 | 1225932945 | 3760 | 3760 | 3760 | 3760 | 367 |
| 484 | 20231106 | 123800 | 1224553025 | 3755 | 3755 | 3755 | 3750 | 241 |
| 485 | 20231106 | 123700 | 1223648815 | 3760 | 3760 | 3760 | 3760 | 36 |
| 486 | 20231106 | 123600 | 1223513455 | 3760 | 3760 | 3760 | 3760 | 25 |
| 487 | 20231106 | 123500 | 1223419455 | 3755 | 3755 | 3755 | 3755 | 48 |
| 488 | 20231106 | 123400 | 1223239215 | 3750 | 3760 | 3760 | 3750 | 91 |
| 489 | 20231106 | 123300 | 1222897315 | 3760 | 3760 | 3760 | 3760 | 40 |
| 490 | 20231106 | 123200 | 1222746915 | 3760 | 3745 | 3765 | 3745 | 652 |
| 491 | 20231106 | 123100 | 1220295845 | 3745 | 3725 | 3745 | 3725 | 1341 |
| 492 | 20231106 | 123000 | 1215283760 | 3725 | 3725 | 3725 | 3725 | 207 |
| 493 | 20231106 | 122900 | 1214512685 | 3725 | 3725 | 3725 | 3725 | 1 |
| 494 | 20231106 | 122800 | 1214508960 | 3725 | 3725 | 3725 | 3725 | 35 |
| 495 | 20231106 | 122700 | 1214378585 | 3710 | 3710 | 3710 | 3710 | 0 |
| 496 | 20231106 | 122600 | 1214378585 | 3710 | 3725 | 3735 | 3710 | 845 |
| 497 | 20231106 | 122500 | 1211231070 | 3720 | 3720 | 3720 | 3720 | 423 |
| 498 | 20231106 | 122400 | 1209657510 | 3720 | 3720 | 3720 | 3720 | 325 |
| 499 | 20231106 | 122300 | 1208448510 | 3720 | 3720 | 3720 | 3720 | 239 |
| 500 | 20231106 | 122200 | 1207559430 | 3725 | 3710 | 3725 | 3710 | 526 |
| 501 | 20231106 | 122100 | 1205600110 | 3705 | 3700 | 3715 | 3700 | 1020 |
| 502 | 20231106 | 122000 | 1201819995 | 3700 | 3700 | 3700 | 3695 | 1182 |
| 503 | 20231106 | 121900 | 1197449680 | 3700 | 3700 | 3700 | 3700 | 2 |
| 504 | 20231106 | 121800 | 1197442280 | 3705 | 3705 | 3705 | 3700 | 127 |
| 505 | 20231106 | 121700 | 1196971790 | 3710 | 3725 | 3725 | 3710 | 159 |
| 506 | 20231106 | 121600 | 1196381525 | 3710 | 3705 | 3710 | 3705 | 201 |
| 507 | 20231106 | 121500 | 1195636815 | 3700 | 3715 | 3725 | 3695 | 351 |
| 508 | 20231106 | 121400 | 1194337405 | 3705 | 3705 | 3705 | 3705 | 29 |
| 509 | 20231106 | 121300 | 1194229960 | 3700 | 3720 | 3725 | 3700 | 521 |
| 510 | 20231106 | 121200 | 1192296700 | 3715 | 3710 | 3715 | 3705 | 80 |
| 511 | 20231106 | 121100 | 1191999670 | 3710 | 3705 | 3730 | 3705 | 448 |
| 512 | 20231106 | 121000 | 1190337365 | 3695 | 3690 | 3695 | 3690 | 59 |
| 513 | 20231106 | 120900 | 1190119365 | 3695 | 3725 | 3725 | 3675 | 9408 |
| 514 | 20231106 | 120800 | 1155338320 | 3730 | 3730 | 3740 | 3730 | 170 |
| 515 | 20231106 | 120700 | 1154703230 | 3740 | 3730 | 3740 | 3730 | 26 |
| 516 | 20231106 | 120600 | 1154606000 | 3730 | 3730 | 3730 | 3730 | 0 |
| 517 | 20231106 | 120500 | 1154606000 | 3730 | 3730 | 3740 | 3730 | 26 |
| 518 | 20231106 | 120400 | 1154508840 | 3735 | 3715 | 3735 | 3715 | 1141 |
| 519 | 20231106 | 120300 | 1150255915 | 3715 | 3715 | 3715 | 3715 | 25 |
| 520 | 20231106 | 120200 | 1150163040 | 3705 | 3705 | 3705 | 3705 | 75 |
| 521 | 20231106 | 120100 | 1149885165 | 3715 | 3715 | 3715 | 3715 | 25 |
| 522 | 20231106 | 120000 | 1149792290 | 3705 | 3710 | 3710 | 3705 | 85 |
| 523 | 20231106 | 115900 | 1149477360 | 3715 | 3700 | 3715 | 3700 | 146 |
| 524 | 20231106 | 115800 | 1148936800 | 3700 | 3710 | 3710 | 3695 | 1271 |
| 525 | 20231106 | 115700 | 1144238765 | 3720 | 3715 | 3720 | 3685 | 5104 |
| 526 | 20231106 | 115600 | 1125343145 | 3715 | 3725 | 3725 | 3715 | 63 |
| 527 | 20231106 | 115500 | 1125108850 | 3725 | 3720 | 3725 | 3720 | 221 |
| 528 | 20231106 | 115400 | 1124286180 | 3720 | 3715 | 3720 | 3715 | 213 |
| 529 | 20231106 | 115300 | 1123493950 | 3715 | 3710 | 3715 | 3710 | 493 |
| 530 | 20231106 | 115200 | 1121664765 | 3710 | 3710 | 3710 | 3710 | 25 |
| 531 | 20231106 | 115100 | 1121572015 | 3715 | 3710 | 3715 | 3710 | 100 |
| 532 | 20231106 | 115000 | 1121200605 | 3715 | 3715 | 3715 | 3715 | 25 |
| 533 | 20231106 | 114900 | 1121107730 | 3705 | 3710 | 3710 | 3705 | 231 |
| 534 | 20231106 | 114800 | 1120250820 | 3720 | 3710 | 3720 | 3700 | 799 |
| 535 | 20231106 | 114700 | 1117289075 | 3700 | 3715 | 3745 | 3700 | 750 |
| 536 | 20231106 | 114600 | 1114512565 | 3745 | 3705 | 3745 | 3700 | 1121 |
| 537 | 20231106 | 114500 | 1110358535 | 3705 | 3705 | 3705 | 3705 | 1203 |
| 538 | 20231106 | 114400 | 1105901420 | 3705 | 3715 | 3715 | 3700 | 10513 |
| 539 | 20231106 | 114300 | 1066988580 | 3710 | 3715 | 3715 | 3710 | 29 |
| 540 | 20231106 | 114200 | 1066880870 | 3725 | 3720 | 3725 | 3710 | 2357 |
| 541 | 20231106 | 114100 | 1058117160 | 3715 | 3735 | 3735 | 3715 | 2004 |
| 542 | 20231106 | 114000 | 1050659395 | 3755 | 3745 | 3755 | 3725 | 3568 |
| 543 | 20231106 | 113900 | 1037350920 | 3740 | 3740 | 3745 | 3740 | 1005 |
| 544 | 20231106 | 113800 | 1033587795 | 3745 | 3740 | 3745 | 3740 | 125 |
| 545 | 20231106 | 113700 | 1033120175 | 3740 | 3740 | 3740 | 3740 | 523 |
| 546 | 20231106 | 113600 | 1031164155 | 3745 | 3740 | 3745 | 3730 | 401 |
| 547 | 20231106 | 113500 | 1029665975 | 3745 | 3755 | 3755 | 3745 | 287 |
| 548 | 20231106 | 113400 | 1028589710 | 3755 | 3750 | 3755 | 3750 | 550 |
| 549 | 20231106 | 113300 | 1026526025 | 3745 | 3745 | 3745 | 3745 | 28 |
| 550 | 20231106 | 113200 | 1026421165 | 3745 | 3750 | 3750 | 3745 | 4 |
| 551 | 20231106 | 113100 | 1026406175 | 3740 | 3740 | 3740 | 3735 | 2621 |
| 552 | 20231106 | 113000 | 1016605450 | 3745 | 3740 | 3745 | 3740 | 663 |
| 553 | 20231106 | 112900 | 1014122545 | 3740 | 3740 | 3740 | 3740 | 225 |
| 554 | 20231106 | 112800 | 1013281045 | 3735 | 3735 | 3735 | 3730 | 169 |
| 555 | 20231106 | 112700 | 1012650580 | 3735 | 3735 | 3735 | 3730 | 386 |
| 556 | 20231106 | 112600 | 1011209395 | 3730 | 3735 | 3740 | 3725 | 1853 |
| 557 | 20231106 | 112500 | 1004294080 | 3740 | 3750 | 3750 | 3730 | 4302 |
| 558 | 20231106 | 112400 | 988219725 | 3750 | 3745 | 3750 | 3745 | 437 |
| 559 | 20231106 | 112300 | 986582560 | 3740 | 3745 | 3745 | 3735 | 1163 |
| 560 | 20231106 | 112200 | 982234585 | 3745 | 3755 | 3765 | 3745 | 1898 |
| 561 | 20231106 | 112100 | 975113945 | 3765 | 3755 | 3765 | 3755 | 393 |
| 562 | 20231106 | 112000 | 973636220 | 3750 | 3755 | 3755 | 3745 | 882 |
| 563 | 20231106 | 111900 | 970327845 | 3760 | 3760 | 3760 | 3755 | 278 |
| 564 | 20231106 | 111800 | 969283815 | 3765 | 3760 | 3770 | 3755 | 229 |
| 565 | 20231106 | 111700 | 968423545 | 3800 | 3765 | 3800 | 3765 | 25 |
| 566 | 20231106 | 111600 | 968328695 | 3800 | 3760 | 3800 | 3760 | 134 |
| 567 | 20231106 | 111500 | 967819805 | 3750 | 3760 | 3760 | 3750 | 2410 |
| 568 | 20231106 | 111400 | 958782275 | 3755 | 3760 | 3765 | 3755 | 2836 |
| 569 | 20231106 | 111300 | 948132805 | 3760 | 3760 | 3760 | 3760 | 65 |
| 570 | 20231106 | 111200 | 947888405 | 3760 | 3760 | 3760 | 3760 | 1196 |
| 571 | 20231106 | 111100 | 943391445 | 3760 | 3760 | 3765 | 3760 | 1625 |
| 572 | 20231106 | 111000 | 937273915 | 3765 | 3770 | 3775 | 3765 | 1760 |
| 573 | 20231106 | 110900 | 930646135 | 3775 | 3775 | 3775 | 3775 | 175 |
| 574 | 20231106 | 110800 | 929985510 | 3775 | 3775 | 3775 | 3775 | 163 |
| 575 | 20231106 | 110700 | 929370185 | 3770 | 3770 | 3770 | 3770 | 2255 |
| 576 | 20231106 | 110600 | 920868835 | 3770 | 3775 | 3775 | 3770 | 33 |
| 577 | 20231106 | 110500 | 920744300 | 3770 | 3780 | 3780 | 3770 | 352 |
| 578 | 20231106 | 110400 | 919416840 | 3780 | 3780 | 3780 | 3780 | 262 |
| 579 | 20231106 | 110300 | 918426480 | 3775 | 3770 | 3775 | 3765 | 1618 |
| 580 | 20231106 | 110200 | 912318810 | 3775 | 3775 | 3780 | 3775 | 94 |
| 581 | 20231106 | 110100 | 911963605 | 3780 | 3780 | 3780 | 3780 | 23 |
| 582 | 20231106 | 110000 | 911876665 | 3775 | 3770 | 3775 | 3760 | 938 |
| 583 | 20231106 | 105900 | 908345405 | 3770 | 3775 | 3775 | 3770 | 29 |
| 584 | 20231106 | 105800 | 908236025 | 3775 | 3775 | 3775 | 3770 | 1571 |
| 585 | 20231106 | 105700 | 902313035 | 3780 | 3780 | 3780 | 3780 | 1051 |
| 586 | 20231106 | 105600 | 898340255 | 3780 | 3770 | 3780 | 3770 | 1428 |
| 587 | 20231106 | 105500 | 892956445 | 3770 | 3765 | 3770 | 3765 | 2152 |
| 588 | 20231106 | 105400 | 884846790 | 3760 | 3760 | 3760 | 3760 | 0 |
| 589 | 20231106 | 105300 | 884846790 | 3760 | 3765 | 3765 | 3760 | 260 |
| 590 | 20231106 | 105200 | 883867930 | 3760 | 3770 | 3770 | 3760 | 612 |
| 591 | 20231106 | 105100 | 881566385 | 3770 | 3770 | 3780 | 3770 | 27 |
| 592 | 20231106 | 105000 | 881464355 | 3760 | 3770 | 3775 | 3755 | 2218 |
| 593 | 20231106 | 104900 | 873126400 | 3775 | 3770 | 3775 | 3770 | 601 |
| 594 | 20231106 | 104800 | 870860500 | 3765 | 3780 | 3780 | 3765 | 2177 |
| 595 | 20231106 | 104700 | 862661635 | 3770 | 3775 | 3780 | 3770 | 111 |
| 596 | 20231106 | 104600 | 862242490 | 3770 | 3790 | 3790 | 3770 | 638 |
| 597 | 20231106 | 104500 | 859830795 | 3795 | 3805 | 3805 | 3790 | 1311 |
| 598 | 20231106 | 104400 | 854850285 | 3800 | 3805 | 3805 | 3800 | 72 |
| 599 | 20231106 | 104300 | 854576580 | 3815 | 3810 | 3815 | 3810 | 28 |
| 600 | 20231106 | 104200 | 854469775 | 3810 | 3815 | 3815 | 3810 | 32 |
| 601 | 20231106 | 104100 | 854347845 | 3825 | 3810 | 3825 | 3810 | 26 |
| 602 | 20231106 | 104000 | 854248685 | 3805 | 3810 | 3810 | 3805 | 2 |
| 603 | 20231106 | 103900 | 854241070 | 3810 | 3810 | 3810 | 3810 | 25 |
| 604 | 20231106 | 103800 | 854145820 | 3800 | 3820 | 3820 | 3800 | 201 |
| 605 | 20231106 | 103700 | 853381605 | 3830 | 3805 | 3830 | 3805 | 77 |
| 606 | 20231106 | 103600 | 853088135 | 3805 | 3805 | 3805 | 3805 | 10 |
| 607 | 20231106 | 103500 | 853050085 | 3840 | 3820 | 3840 | 3800 | 359 |
| 608 | 20231106 | 103400 | 851683715 | 3810 | 3820 | 3855 | 3810 | 198 |
| 609 | 20231106 | 103300 | 850927610 | 3805 | 3805 | 3855 | 3790 | 4151 |
| 610 | 20231106 | 103200 | 834992780 | 3800 | 3800 | 3805 | 3790 | 953 |
| 611 | 20231106 | 103100 | 831373310 | 3790 | 3790 | 3795 | 3780 | 100 |
| 612 | 20231106 | 103000 | 830993995 | 3790 | 3790 | 3790 | 3780 | 186 |
| 613 | 20231106 | 102900 | 830289565 | 3780 | 3780 | 3785 | 3780 | 66 |
| 614 | 20231106 | 102800 | 830040065 | 3790 | 3785 | 3790 | 3785 | 954 |
| 615 | 20231106 | 102700 | 826429050 | 3785 | 3780 | 3785 | 3770 | 631 |
| 616 | 20231106 | 102600 | 824043290 | 3780 | 3740 | 3810 | 3740 | 8988 |
| 617 | 20231106 | 102500 | 789877270 | 3740 | 3740 | 3745 | 3740 | 508 |
| 618 | 20231106 | 102400 | 787975165 | 3740 | 3755 | 3755 | 3740 | 132 |
| 619 | 20231106 | 102300 | 787481140 | 3755 | 3745 | 3755 | 3745 | 100 |
| 620 | 20231106 | 102200 | 787105830 | 3735 | 3755 | 3755 | 3735 | 2344 |
| 621 | 20231106 | 102100 | 778327055 | 3755 | 3760 | 3765 | 3755 | 280 |
| 622 | 20231106 | 102000 | 777274490 | 3765 | 3760 | 3765 | 3750 | 1863 |
| 623 | 20231106 | 101900 | 770278485 | 3755 | 3760 | 3765 | 3755 | 2121 |
| 624 | 20231106 | 101800 | 762313120 | 3765 | 3770 | 3780 | 3760 | 1609 |
| 625 | 20231106 | 101700 | 756260370 | 3765 | 3765 | 3765 | 3760 | 1600 |
| 626 | 20231106 | 101600 | 750242825 | 3780 | 3775 | 3780 | 3760 | 10136 |
| 627 | 20231106 | 101500 | 712078440 | 3775 | 3800 | 3805 | 3775 | 1962 |
| 628 | 20231106 | 101400 | 704668190 | 3795 | 3795 | 3795 | 3795 | 4 |
| 629 | 20231106 | 101300 | 704653010 | 3795 | 3795 | 3815 | 3790 | 261 |
| 630 | 20231106 | 101200 | 703659430 | 3795 | 3795 | 3795 | 3795 | 0 |
| 631 | 20231106 | 101100 | 703659430 | 3795 | 3780 | 3800 | 3780 | 367 |
| 632 | 20231106 | 101000 | 702271275 | 3780 | 3780 | 3785 | 3780 | 4472 |
| 633 | 20231106 | 100900 | 685347115 | 3780 | 3790 | 3800 | 3780 | 26 |
| 634 | 20231106 | 100800 | 685248410 | 3800 | 3800 | 3805 | 3795 | 163 |
| 635 | 20231106 | 100700 | 684629070 | 3795 | 3795 | 3800 | 3795 | 32 |
| 636 | 20231106 | 100600 | 684507565 | 3780 | 3765 | 3780 | 3765 | 5593 |
| 637 | 20231106 | 100500 | 663394340 | 3770 | 3770 | 3770 | 3765 | 231 |
| 638 | 20231106 | 100400 | 662524470 | 3775 | 3780 | 3780 | 3775 | 601 |
| 639 | 20231106 | 100300 | 660253710 | 3780 | 3785 | 3795 | 3775 | 1841 |
| 640 | 20231106 | 100200 | 653297040 | 3775 | 3765 | 3775 | 3765 | 3646 |
| 641 | 20231106 | 100100 | 639550095 | 3765 | 3755 | 3765 | 3755 | 233 |
| 642 | 20231106 | 100000 | 638673855 | 3755 | 3760 | 3765 | 3755 | 476 |
| 643 | 20231106 | 095900 | 636884840 | 3770 | 3800 | 3800 | 3765 | 4067 |
| 644 | 20231106 | 095800 | 621507385 | 3795 | 3805 | 3805 | 3795 | 320 |
| 645 | 20231106 | 095700 | 620291315 | 3815 | 3810 | 3815 | 3810 | 32 |
| 646 | 20231106 | 095600 | 620169280 | 3800 | 3805 | 3815 | 3800 | 1353 |
| 647 | 20231106 | 095500 | 615016160 | 3805 | 3800 | 3805 | 3800 | 126 |
| 648 | 20231106 | 095400 | 614537235 | 3800 | 3800 | 3800 | 3800 | 135 |
| 649 | 20231106 | 095300 | 614024235 | 3800 | 3800 | 3800 | 3795 | 523 |
| 650 | 20231106 | 095200 | 612039265 | 3805 | 3800 | 3805 | 3800 | 88 |
| 651 | 20231106 | 095100 | 611704740 | 3800 | 3810 | 3810 | 3800 | 110 |
| 652 | 20231106 | 095000 | 611286540 | 3795 | 3830 | 3840 | 3795 | 2025 |
| 653 | 20231106 | 094900 | 603581200 | 3820 | 3835 | 3840 | 3820 | 11321 |
| 654 | 20231106 | 094800 | 560164410 | 3830 | 3815 | 3835 | 3805 | 1120 |
| 655 | 20231106 | 094700 | 555881225 | 3805 | 3790 | 3810 | 3790 | 322 |
| 656 | 20231106 | 094600 | 554656975 | 3790 | 3795 | 3795 | 3785 | 1086 |
| 657 | 20231106 | 094500 | 550542575 | 3795 | 3795 | 3795 | 3795 | 181 |
| 658 | 20231106 | 094400 | 549855680 | 3785 | 3765 | 3785 | 3765 | 2178 |
| 659 | 20231106 | 094300 | 541648280 | 3765 | 3765 | 3765 | 3755 | 163 |
| 660 | 20231106 | 094200 | 541035785 | 3765 | 3770 | 3770 | 3755 | 1162 |
| 661 | 20231106 | 094100 | 536667460 | 3775 | 3760 | 3790 | 3760 | 2315 |
| 662 | 20231106 | 094000 | 527955880 | 3760 | 3790 | 3790 | 3755 | 3362 |
| 663 | 20231106 | 093900 | 515286680 | 3785 | 3800 | 3805 | 3785 | 575 |
| 664 | 20231106 | 093800 | 513104145 | 3805 | 3795 | 3810 | 3785 | 177 |
| 665 | 20231106 | 093700 | 512433065 | 3785 | 3780 | 3785 | 3780 | 110 |
| 666 | 20231106 | 093600 | 512016965 | 3785 | 3785 | 3785 | 3785 | 2191 |
| 667 | 20231106 | 093500 | 503724030 | 3785 | 3785 | 3785 | 3785 | 1274 |
| 668 | 20231106 | 093400 | 498901940 | 3785 | 3785 | 3815 | 3780 | 324 |
| 669 | 20231106 | 093300 | 497673460 | 3795 | 3800 | 3805 | 3780 | 1264 |
| 670 | 20231106 | 093200 | 492866510 | 3785 | 3780 | 3795 | 3780 | 512 |
| 671 | 20231106 | 093100 | 490924535 | 3780 | 3780 | 3790 | 3770 | 2585 |
| 672 | 20231106 | 093000 | 481128235 | 3790 | 3765 | 3790 | 3765 | 1251 |
| 673 | 20231106 | 092900 | 476400575 | 3765 | 3750 | 3770 | 3745 | 410 |
| 674 | 20231106 | 092800 | 474863745 | 3750 | 3795 | 3795 | 3745 | 2062 |
| 675 | 20231106 | 092700 | 467053985 | 3805 | 3740 | 3805 | 3740 | 11939 |
| 676 | 20231106 | 092600 | 421938090 | 3735 | 3725 | 3735 | 3720 | 779 |
| 677 | 20231106 | 092500 | 419033245 | 3725 | 3730 | 3730 | 3715 | 1238 |
| 678 | 20231106 | 092400 | 414419285 | 3730 | 3710 | 3730 | 3710 | 704 |
| 679 | 20231106 | 092300 | 411798630 | 3710 | 3710 | 3710 | 3710 | 213 |
| 680 | 20231106 | 092200 | 411008400 | 3705 | 3770 | 3770 | 3705 | 4712 |
| 681 | 20231106 | 092100 | 393382655 | 3760 | 3740 | 3760 | 3740 | 438 |
| 682 | 20231106 | 092000 | 391739690 | 3730 | 3695 | 3740 | 3675 | 4665 |
| 683 | 20231106 | 091900 | 374409030 | 3675 | 3675 | 3695 | 3635 | 13361 |
| 684 | 20231106 | 091800 | 325278720 | 3680 | 3690 | 3700 | 3655 | 5960 |
| 685 | 20231106 | 091700 | 303320265 | 3690 | 3745 | 3745 | 3690 | 8653 |
| 686 | 20231106 | 091600 | 271174960 | 3745 | 3750 | 3770 | 3740 | 10167 |
| 687 | 20231106 | 091500 | 233080005 | 3770 | 3740 | 3775 | 3740 | 9032 |
| 688 | 20231106 | 091400 | 199215900 | 3740 | 3745 | 3745 | 3740 | 1816 |
| 689 | 20231106 | 091300 | 192417885 | 3745 | 3740 | 3745 | 3740 | 424 |
| 690 | 20231106 | 091200 | 190831620 | 3745 | 3740 | 3750 | 3740 | 794 |
| 691 | 20231106 | 091100 | 187861740 | 3740 | 3785 | 3785 | 3740 | 5602 |
| 692 | 20231106 | 091000 | 166774465 | 3785 | 3790 | 3790 | 3775 | 2338 |
| 693 | 20231106 | 090900 | 157927840 | 3790 | 3830 | 3830 | 3790 | 3773 |
| 694 | 20231106 | 090800 | 143589965 | 3825 | 3815 | 3825 | 3800 | 10065 |
| 695 | 20231106 | 090700 | 105207300 | 3810 | 3815 | 3815 | 3810 | 3149 |
| 696 | 20231106 | 090600 | 93197780 | 3815 | 3880 | 3880 | 3810 | 5199 |
| 697 | 20231106 | 090500 | 73156210 | 3880 | 3895 | 3900 | 3880 | 1190 |
| 698 | 20231106 | 090400 | 68532790 | 3890 | 3935 | 3940 | 3890 | 7135 |
| 699 | 20231106 | 090300 | 40633225 | 3960 | 3935 | 3960 | 3935 | 170 |
| 700 | 20231106 | 090200 | 39964030 | 3955 | 3985 | 3990 | 3955 | 1649 |
| 701 | 20231106 | 090100 | 33407055 | 4000 | 3975 | 4010 | 3970 | 2823 |
| 702 | 20231106 | 090000 | 22121610 | 3975 | 3915 | 4050 | 3915 | 5591 |