35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 204900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 3 | 20231108 | 204800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20231108 | 204700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20231108 | 204600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20231108 | 204500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20231108 | 204400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20231108 | 204300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20231108 | 204200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20231108 | 204100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20231108 | 204000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20231108 | 203900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20231108 | 203800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20231108 | 203700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20231108 | 203600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20231108 | 203500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20231108 | 203400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20231108 | 203300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20231108 | 203200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20231108 | 203100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20231108 | 203000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20231108 | 202900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20231108 | 202800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20231108 | 202700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20231108 | 202600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20231108 | 202500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20231108 | 202400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20231108 | 202300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20231108 | 202200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20231108 | 202100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20231108 | 202000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20231108 | 201900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 33 | 20231108 | 201800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20231108 | 201700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20231108 | 201600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20231108 | 201500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20231108 | 201400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20231108 | 201300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20231108 | 201200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20231108 | 201100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20231108 | 201000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20231108 | 200900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20231108 | 200800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20231108 | 200700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20231108 | 200600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20231108 | 200500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20231108 | 200400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20231108 | 200300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20231108 | 200200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20231108 | 200100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20231108 | 200000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20231108 | 195900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20231108 | 195800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20231108 | 195700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20231108 | 195600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20231108 | 195500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20231108 | 195400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20231108 | 195300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20231108 | 195200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20231108 | 195100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20231108 | 195000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20231108 | 194900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 63 | 20231108 | 194800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20231108 | 194700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20231108 | 194600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20231108 | 194500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20231108 | 194400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20231108 | 194300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20231108 | 194200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20231108 | 194100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20231108 | 194000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20231108 | 193900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20231108 | 193800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20231108 | 193700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20231108 | 193600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20231108 | 193500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20231108 | 193400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20231108 | 193300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20231108 | 193200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20231108 | 193100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20231108 | 193000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20231108 | 192900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20231108 | 192800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20231108 | 192700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20231108 | 192600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20231108 | 192500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20231108 | 192400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20231108 | 192300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20231108 | 192200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20231108 | 192100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20231108 | 192000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20231108 | 191900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 93 | 20231108 | 191800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20231108 | 191700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20231108 | 191600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20231108 | 191500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20231108 | 191400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20231108 | 191300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20231108 | 191200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20231108 | 191100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20231108 | 191000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20231108 | 190900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20231108 | 190800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20231108 | 190700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20231108 | 190600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20231108 | 190500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20231108 | 190400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20231108 | 190300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20231108 | 190200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20231108 | 190100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20231108 | 190000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20231108 | 185900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20231108 | 185800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20231108 | 185700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20231108 | 185600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20231108 | 185500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20231108 | 185400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20231108 | 185300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20231108 | 185200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20231108 | 185100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20231108 | 185000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20231108 | 184900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 123 | 20231108 | 184800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20231108 | 184700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20231108 | 184600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20231108 | 184500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20231108 | 184400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20231108 | 184300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20231108 | 184200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20231108 | 184100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20231108 | 184000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20231108 | 183900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20231108 | 183800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20231108 | 183700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20231108 | 183600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20231108 | 183500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20231108 | 183400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20231108 | 183300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20231108 | 183200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20231108 | 183100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20231108 | 183000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20231108 | 182900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20231108 | 182800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20231108 | 182700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20231108 | 182600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20231108 | 182500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20231108 | 182400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20231108 | 182300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20231108 | 182200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20231108 | 182100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20231108 | 182000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20231108 | 181900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 153 | 20231108 | 181800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20231108 | 181700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20231108 | 181600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20231108 | 181500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20231108 | 181400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20231108 | 181300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20231108 | 181200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20231108 | 181100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20231108 | 181000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20231108 | 180900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20231108 | 180800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20231108 | 180700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20231108 | 180600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20231108 | 180500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20231108 | 180400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20231108 | 180300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20231108 | 180200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20231108 | 180100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20231108 | 180000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20231108 | 175900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20231108 | 175800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20231108 | 175700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20231108 | 175600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20231108 | 175500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20231108 | 175400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20231108 | 175300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20231108 | 175200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20231108 | 175100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20231108 | 175000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20231108 | 174900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 183 | 20231108 | 174800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20231108 | 174700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20231108 | 174600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20231108 | 174500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20231108 | 174400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20231108 | 174300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20231108 | 174200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20231108 | 174100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20231108 | 174000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20231108 | 173900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20231108 | 173800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20231108 | 173700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20231108 | 173600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20231108 | 173500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20231108 | 173400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20231108 | 173300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20231108 | 173200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20231108 | 173100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20231108 | 173000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20231108 | 172900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20231108 | 172800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20231108 | 172700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20231108 | 172600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20231108 | 172500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20231108 | 172400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20231108 | 172300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20231108 | 172200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20231108 | 172100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20231108 | 172000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20231108 | 171900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 213 | 20231108 | 171800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20231108 | 171700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20231108 | 171600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20231108 | 171500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20231108 | 171400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20231108 | 171300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20231108 | 171200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20231108 | 171100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20231108 | 171000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20231108 | 170900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20231108 | 170800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20231108 | 170700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20231108 | 170600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20231108 | 170500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20231108 | 170400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20231108 | 170300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20231108 | 170200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20231108 | 170100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20231108 | 170000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20231108 | 165900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20231108 | 165800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20231108 | 165700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20231108 | 165600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20231108 | 165500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20231108 | 165400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20231108 | 165300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20231108 | 165200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20231108 | 165100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20231108 | 165000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20231108 | 164900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 243 | 20231108 | 164800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20231108 | 164700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20231108 | 164600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20231108 | 164500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20231108 | 164400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20231108 | 164300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20231108 | 164200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20231108 | 164100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20231108 | 164000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20231108 | 163900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20231108 | 163800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20231108 | 163700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20231108 | 163600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20231108 | 163500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20231108 | 163400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 258 | 20231108 | 163300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 259 | 20231108 | 163200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 260 | 20231108 | 163100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 261 | 20231108 | 163000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 262 | 20231108 | 162900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 263 | 20231108 | 162800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 264 | 20231108 | 162700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 265 | 20231108 | 162600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 266 | 20231108 | 162500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 267 | 20231108 | 162400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20231108 | 162300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 269 | 20231108 | 162200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 270 | 20231108 | 162100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 271 | 20231108 | 162000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 272 | 20231108 | 161900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 273 | 20231108 | 161800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20231108 | 161700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 275 | 20231108 | 161600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 276 | 20231108 | 161500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 277 | 20231108 | 161400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 278 | 20231108 | 161300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 279 | 20231108 | 161200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 280 | 20231108 | 161100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 281 | 20231108 | 161000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20231108 | 160900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 283 | 20231108 | 160800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20231108 | 160700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 285 | 20231108 | 160600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 286 | 20231108 | 160500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20231108 | 160400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 288 | 20231108 | 160300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 289 | 20231108 | 160200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 290 | 20231108 | 160100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 291 | 20231108 | 160000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 292 | 20231108 | 155900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 293 | 20231108 | 155800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 294 | 20231108 | 155700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 295 | 20231108 | 155600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 296 | 20231108 | 155500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 297 | 20231108 | 155400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 298 | 20231108 | 155300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 299 | 20231108 | 155200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 300 | 20231108 | 155100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 301 | 20231108 | 155000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 302 | 20231108 | 154900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 303 | 20231108 | 154800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 304 | 20231108 | 154700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 305 | 20231108 | 154600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 306 | 20231108 | 154500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 307 | 20231108 | 154400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 308 | 20231108 | 154300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 309 | 20231108 | 154200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 310 | 20231108 | 154100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 311 | 20231108 | 154000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 312 | 20231108 | 153900 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 313 | 20231108 | 153800 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 314 | 20231108 | 153700 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 315 | 20231108 | 153600 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 316 | 20231108 | 153500 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 317 | 20231108 | 153400 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 318 | 20231108 | 153300 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 319 | 20231108 | 153200 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 320 | 20231108 | 153100 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 0 |
| 321 | 20231108 | 153000 | 3239683495 | 3485 | 3485 | 3485 | 3485 | 17064 |
| 322 | 20231108 | 152900 | 3180215455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 323 | 20231108 | 152800 | 3180215455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 324 | 20231108 | 152700 | 3180215455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 325 | 20231108 | 152600 | 3180215455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 326 | 20231108 | 152500 | 3180215455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 327 | 20231108 | 152400 | 3180215455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 328 | 20231108 | 152300 | 3180215455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 329 | 20231108 | 152200 | 3180215455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 330 | 20231108 | 152100 | 3180215455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 331 | 20231108 | 152000 | 3180215455 | 3485 | 3485 | 3485 | 3485 | 0 |
| 332 | 20231108 | 151900 | 3180215455 | 3485 | 3470 | 3485 | 3465 | 6008 |
| 333 | 20231108 | 151800 | 3159366180 | 3475 | 3480 | 3480 | 3470 | 2837 |
| 334 | 20231108 | 151700 | 3149508040 | 3480 | 3480 | 3480 | 3480 | 522 |
| 335 | 20231108 | 151600 | 3147691480 | 3480 | 3480 | 3480 | 3480 | 27 |
| 336 | 20231108 | 151500 | 3147597520 | 3480 | 3480 | 3480 | 3480 | 71 |
| 337 | 20231108 | 151400 | 3147350440 | 3480 | 3475 | 3480 | 3475 | 1460 |
| 338 | 20231108 | 151300 | 3142275205 | 3480 | 3475 | 3480 | 3470 | 1381 |
| 339 | 20231108 | 151200 | 3137473175 | 3475 | 3470 | 3475 | 3465 | 95 |
| 340 | 20231108 | 151100 | 3137143985 | 3465 | 3460 | 3475 | 3460 | 936 |
| 341 | 20231108 | 151000 | 3133904340 | 3460 | 3465 | 3475 | 3460 | 1110 |
| 342 | 20231108 | 150900 | 3130063395 | 3475 | 3480 | 3480 | 3460 | 3078 |
| 343 | 20231108 | 150800 | 3119411395 | 3465 | 3465 | 3490 | 3465 | 7506 |
| 344 | 20231108 | 150700 | 3093319740 | 3465 | 3465 | 3465 | 3465 | 1686 |
| 345 | 20231108 | 150600 | 3087477750 | 3465 | 3470 | 3470 | 3465 | 3209 |
| 346 | 20231108 | 150500 | 3076351565 | 3470 | 3470 | 3480 | 3470 | 637 |
| 347 | 20231108 | 150400 | 3074140075 | 3480 | 3480 | 3480 | 3470 | 2932 |
| 348 | 20231108 | 150300 | 3063963630 | 3480 | 3480 | 3480 | 3480 | 518 |
| 349 | 20231108 | 150200 | 3062160990 | 3480 | 3485 | 3485 | 3480 | 874 |
| 350 | 20231108 | 150100 | 3059116600 | 3485 | 3480 | 3485 | 3480 | 1050 |
| 351 | 20231108 | 150000 | 3055461370 | 3480 | 3480 | 3480 | 3480 | 1101 |
| 352 | 20231108 | 145900 | 3051629890 | 3470 | 3470 | 3475 | 3470 | 1136 |
| 353 | 20231108 | 145800 | 3047685470 | 3475 | 3480 | 3480 | 3475 | 6405 |
| 354 | 20231108 | 145700 | 3025403385 | 3485 | 3485 | 3485 | 3485 | 130 |
| 355 | 20231108 | 145600 | 3024950335 | 3485 | 3475 | 3485 | 3475 | 3344 |
| 356 | 20231108 | 145500 | 3013329885 | 3475 | 3475 | 3475 | 3475 | 2504 |
| 357 | 20231108 | 145400 | 3004628485 | 3475 | 3485 | 3490 | 3475 | 5085 |
| 358 | 20231108 | 145300 | 2986908235 | 3490 | 3485 | 3490 | 3485 | 5723 |
| 359 | 20231108 | 145200 | 2966959080 | 3475 | 3470 | 3475 | 3470 | 2554 |
| 360 | 20231108 | 145100 | 2958086025 | 3470 | 3475 | 3475 | 3470 | 567 |
| 361 | 20231108 | 145000 | 2956118530 | 3465 | 3465 | 3465 | 3465 | 422 |
| 362 | 20231108 | 144900 | 2954656300 | 3465 | 3465 | 3470 | 3465 | 787 |
| 363 | 20231108 | 144800 | 2951929330 | 3475 | 3465 | 3475 | 3465 | 458 |
| 364 | 20231108 | 144700 | 2950341930 | 3465 | 3480 | 3485 | 3465 | 3857 |
| 365 | 20231108 | 144600 | 2936954745 | 3480 | 3485 | 3485 | 3475 | 418 |
| 366 | 20231108 | 144500 | 2935499545 | 3485 | 3475 | 3485 | 3475 | 511 |
| 367 | 20231108 | 144400 | 2933718890 | 3485 | 3470 | 3490 | 3465 | 1489 |
| 368 | 20231108 | 144300 | 2928531750 | 3490 | 3490 | 3490 | 3490 | 2120 |
| 369 | 20231108 | 144200 | 2921132950 | 3490 | 3460 | 3490 | 3455 | 3136 |
| 370 | 20231108 | 144100 | 2910238025 | 3460 | 3480 | 3485 | 3460 | 3021 |
| 371 | 20231108 | 144000 | 2899770825 | 3485 | 3485 | 3485 | 3465 | 525 |
| 372 | 20231108 | 143900 | 2897946855 | 3465 | 3485 | 3490 | 3465 | 4871 |
| 373 | 20231108 | 143800 | 2880982735 | 3485 | 3475 | 3485 | 3465 | 956 |
| 374 | 20231108 | 143700 | 2877661625 | 3465 | 3450 | 3465 | 3450 | 696 |
| 375 | 20231108 | 143600 | 2875253530 | 3450 | 3450 | 3455 | 3450 | 2126 |
| 376 | 20231108 | 143500 | 2867910760 | 3460 | 3455 | 3460 | 3455 | 1285 |
| 377 | 20231108 | 143400 | 2863470640 | 3455 | 3460 | 3460 | 3455 | 2593 |
| 378 | 20231108 | 143300 | 2854507840 | 3460 | 3460 | 3460 | 3455 | 3573 |
| 379 | 20231108 | 143200 | 2842147970 | 3455 | 3455 | 3460 | 3455 | 2189 |
| 380 | 20231108 | 143100 | 2834583445 | 3455 | 3470 | 3475 | 3455 | 22461 |
| 381 | 20231108 | 143000 | 2756699780 | 3470 | 3470 | 3480 | 3470 | 14293 |
| 382 | 20231108 | 142900 | 2707045965 | 3470 | 3480 | 3480 | 3470 | 5307 |
| 383 | 20231108 | 142800 | 2688606530 | 3480 | 3505 | 3510 | 3470 | 19635 |
| 384 | 20231108 | 142700 | 2620101625 | 3505 | 3505 | 3525 | 3500 | 16246 |
| 385 | 20231108 | 142600 | 2563114415 | 3515 | 3520 | 3550 | 3505 | 32499 |
| 386 | 20231108 | 142500 | 2448832285 | 3515 | 3530 | 3590 | 3505 | 103526 |
| 387 | 20231108 | 142400 | 2080508680 | 3530 | 3485 | 3530 | 3480 | 54410 |
| 388 | 20231108 | 142300 | 1889797855 | 3480 | 3470 | 3480 | 3465 | 7659 |
| 389 | 20231108 | 142200 | 1863211705 | 3470 | 3470 | 3470 | 3470 | 930 |
| 390 | 20231108 | 142100 | 1859984605 | 3470 | 3470 | 3470 | 3470 | 207 |
| 391 | 20231108 | 142000 | 1859266315 | 3475 | 3480 | 3480 | 3465 | 708 |
| 392 | 20231108 | 141900 | 1856809545 | 3475 | 3475 | 3475 | 3475 | 5 |
| 393 | 20231108 | 141800 | 1856792170 | 3480 | 3475 | 3480 | 3470 | 73 |
| 394 | 20231108 | 141700 | 1856538845 | 3480 | 3475 | 3485 | 3475 | 1845 |
| 395 | 20231108 | 141600 | 1850127310 | 3475 | 3480 | 3485 | 3475 | 1466 |
| 396 | 20231108 | 141500 | 1845032835 | 3480 | 3480 | 3480 | 3480 | 654 |
| 397 | 20231108 | 141400 | 1842756915 | 3475 | 3475 | 3475 | 3475 | 2774 |
| 398 | 20231108 | 141300 | 1833117265 | 3470 | 3470 | 3470 | 3470 | 8 |
| 399 | 20231108 | 141200 | 1833089505 | 3475 | 3475 | 3475 | 3475 | 63 |
| 400 | 20231108 | 141100 | 1832870580 | 3480 | 3480 | 3480 | 3475 | 3 |
| 401 | 20231108 | 141000 | 1832860145 | 3475 | 3480 | 3480 | 3475 | 68 |
| 402 | 20231108 | 140900 | 1832623840 | 3475 | 3475 | 3475 | 3475 | 20 |
| 403 | 20231108 | 140800 | 1832554340 | 3480 | 3475 | 3480 | 3475 | 14 |
| 404 | 20231108 | 140700 | 1832505680 | 3480 | 3475 | 3480 | 3475 | 358 |
| 405 | 20231108 | 140600 | 1831261610 | 3475 | 3475 | 3475 | 3475 | 1 |
| 406 | 20231108 | 140500 | 1831258135 | 3470 | 3470 | 3470 | 3470 | 2749 |
| 407 | 20231108 | 140400 | 1821719105 | 3475 | 3480 | 3480 | 3475 | 3641 |
| 408 | 20231108 | 140300 | 1809066225 | 3480 | 3485 | 3485 | 3480 | 9 |
| 409 | 20231108 | 140200 | 1809034900 | 3490 | 3490 | 3490 | 3490 | 14 |
| 410 | 20231108 | 140100 | 1808986040 | 3480 | 3490 | 3490 | 3480 | 2274 |
| 411 | 20231108 | 140000 | 1801064155 | 3510 | 3490 | 3510 | 3485 | 41700 |
| 412 | 20231108 | 135900 | 1655674775 | 3500 | 3485 | 3500 | 3485 | 121 |
| 413 | 20231108 | 135800 | 1655253075 | 3485 | 3500 | 3500 | 3485 | 2893 |
| 414 | 20231108 | 135700 | 1645150705 | 3500 | 3500 | 3510 | 3500 | 2485 |
| 415 | 20231108 | 135600 | 1636452360 | 3500 | 3500 | 3500 | 3500 | 1 |
| 416 | 20231108 | 135500 | 1636448860 | 3500 | 3500 | 3500 | 3500 | 0 |
| 417 | 20231108 | 135400 | 1636448860 | 3500 | 3495 | 3500 | 3495 | 101 |
| 418 | 20231108 | 135300 | 1636095860 | 3500 | 3495 | 3500 | 3495 | 943 |
| 419 | 20231108 | 135200 | 1632800030 | 3500 | 3505 | 3505 | 3500 | 584 |
| 420 | 20231108 | 135100 | 1630756025 | 3505 | 3505 | 3505 | 3505 | 100 |
| 421 | 20231108 | 135000 | 1630405525 | 3505 | 3505 | 3505 | 3495 | 153 |
| 422 | 20231108 | 134900 | 1629870750 | 3505 | 3505 | 3515 | 3500 | 3166 |
| 423 | 20231108 | 134800 | 1618789700 | 3515 | 3515 | 3515 | 3500 | 1387 |
| 424 | 20231108 | 134700 | 1613924670 | 3515 | 3515 | 3515 | 3515 | 0 |
| 425 | 20231108 | 134600 | 1613924670 | 3515 | 3515 | 3515 | 3515 | 10 |
| 426 | 20231108 | 134500 | 1613889520 | 3505 | 3515 | 3515 | 3505 | 234 |
| 427 | 20231108 | 134400 | 1613069330 | 3515 | 3520 | 3520 | 3505 | 307 |
| 428 | 20231108 | 134300 | 1611991755 | 3520 | 3510 | 3520 | 3505 | 1443 |
| 429 | 20231108 | 134200 | 1606931065 | 3520 | 3525 | 3525 | 3520 | 211 |
| 430 | 20231108 | 134100 | 1606188340 | 3510 | 3520 | 3525 | 3510 | 3106 |
| 431 | 20231108 | 134000 | 1595271775 | 3520 | 3515 | 3520 | 3515 | 221 |
| 432 | 20231108 | 133900 | 1594494885 | 3515 | 3515 | 3520 | 3510 | 941 |
| 433 | 20231108 | 133800 | 1591185905 | 3510 | 3505 | 3510 | 3505 | 2438 |
| 434 | 20231108 | 133700 | 1582628530 | 3505 | 3505 | 3505 | 3505 | 25 |
| 435 | 20231108 | 133600 | 1582540905 | 3500 | 3500 | 3500 | 3500 | 0 |
| 436 | 20231108 | 133500 | 1582540905 | 3500 | 3505 | 3505 | 3500 | 1710 |
| 437 | 20231108 | 133400 | 1576554090 | 3505 | 3505 | 3505 | 3505 | 30 |
| 438 | 20231108 | 133300 | 1576448940 | 3505 | 3505 | 3505 | 3500 | 124 |
| 439 | 20231108 | 133200 | 1576014325 | 3500 | 3500 | 3500 | 3500 | 1 |
| 440 | 20231108 | 133100 | 1576010825 | 3500 | 3505 | 3505 | 3500 | 48 |
| 441 | 20231108 | 133000 | 1575842595 | 3505 | 3510 | 3510 | 3505 | 493 |
| 442 | 20231108 | 132900 | 1574114130 | 3505 | 3510 | 3510 | 3505 | 204 |
| 443 | 20231108 | 132800 | 1573398590 | 3505 | 3505 | 3505 | 3505 | 1299 |
| 444 | 20231108 | 132700 | 1568845595 | 3505 | 3510 | 3510 | 3500 | 802 |
| 445 | 20231108 | 132600 | 1566034455 | 3510 | 3505 | 3510 | 3505 | 605 |
| 446 | 20231108 | 132500 | 1563913925 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 447 | 20231108 | 132400 | 1560408925 | 3500 | 3500 | 3500 | 3500 | 204 |
| 448 | 20231108 | 132300 | 1559694925 | 3500 | 3495 | 3500 | 3495 | 1316 |
| 449 | 20231108 | 132200 | 1555089005 | 3500 | 3495 | 3500 | 3495 | 1396 |
| 450 | 20231108 | 132100 | 1550204480 | 3495 | 3495 | 3495 | 3495 | 342 |
| 451 | 20231108 | 132000 | 1549009190 | 3490 | 3485 | 3490 | 3485 | 3224 |
| 452 | 20231108 | 131900 | 1537757475 | 3480 | 3485 | 3485 | 3480 | 1589 |
| 453 | 20231108 | 131800 | 1532224500 | 3480 | 3480 | 3480 | 3480 | 300 |
| 454 | 20231108 | 131700 | 1531180500 | 3485 | 3480 | 3485 | 3480 | 20 |
| 455 | 20231108 | 131600 | 1531110845 | 3470 | 3480 | 3480 | 3470 | 41 |
| 456 | 20231108 | 131500 | 1530968565 | 3460 | 3465 | 3465 | 3460 | 230 |
| 457 | 20231108 | 131400 | 1530171710 | 3460 | 3485 | 3485 | 3460 | 4117 |
| 458 | 20231108 | 131300 | 1515924220 | 3470 | 3470 | 3470 | 3470 | 1989 |
| 459 | 20231108 | 131200 | 1509022390 | 3460 | 3470 | 3470 | 3460 | 4645 |
| 460 | 20231108 | 131100 | 1492943220 | 3470 | 3475 | 3475 | 3470 | 891 |
| 461 | 20231108 | 131000 | 1489850835 | 3475 | 3480 | 3480 | 3475 | 807 |
| 462 | 20231108 | 130900 | 1487046475 | 3480 | 3480 | 3480 | 3480 | 19 |
| 463 | 20231108 | 130800 | 1486980355 | 3480 | 3480 | 3480 | 3480 | 11 |
| 464 | 20231108 | 130700 | 1486942075 | 3475 | 3485 | 3485 | 3475 | 187 |
| 465 | 20231108 | 130600 | 1486291630 | 3480 | 3485 | 3485 | 3480 | 219 |
| 466 | 20231108 | 130500 | 1485529415 | 3480 | 3480 | 3480 | 3480 | 221 |
| 467 | 20231108 | 130400 | 1484760335 | 3480 | 3480 | 3480 | 3480 | 56 |
| 468 | 20231108 | 130300 | 1484565455 | 3480 | 3480 | 3480 | 3480 | 1 |
| 469 | 20231108 | 130200 | 1484561975 | 3480 | 3480 | 3480 | 3480 | 785 |
| 470 | 20231108 | 130100 | 1481830175 | 3480 | 3480 | 3480 | 3480 | 494 |
| 471 | 20231108 | 130000 | 1480111055 | 3480 | 3480 | 3480 | 3480 | 21 |
| 472 | 20231108 | 125900 | 1480037975 | 3480 | 3480 | 3480 | 3480 | 1151 |
| 473 | 20231108 | 125800 | 1476032495 | 3480 | 3475 | 3480 | 3475 | 175 |
| 474 | 20231108 | 125700 | 1475424355 | 3470 | 3470 | 3470 | 3470 | 443 |
| 475 | 20231108 | 125600 | 1473887145 | 3470 | 3470 | 3470 | 3470 | 16 |
| 476 | 20231108 | 125500 | 1473831625 | 3470 | 3475 | 3475 | 3470 | 393 |
| 477 | 20231108 | 125400 | 1472467815 | 3475 | 3475 | 3475 | 3475 | 5 |
| 478 | 20231108 | 125300 | 1472450440 | 3475 | 3475 | 3475 | 3475 | 1 |
| 479 | 20231108 | 125200 | 1472446965 | 3470 | 3470 | 3470 | 3470 | 982 |
| 480 | 20231108 | 125100 | 1469039425 | 3470 | 3470 | 3470 | 3470 | 122 |
| 481 | 20231108 | 125000 | 1468616085 | 3470 | 3470 | 3470 | 3470 | 1 |
| 482 | 20231108 | 124900 | 1468612615 | 3455 | 3470 | 3470 | 3455 | 3625 |
| 483 | 20231108 | 124800 | 1456085425 | 3470 | 3475 | 3475 | 3470 | 81 |
| 484 | 20231108 | 124700 | 1455804345 | 3480 | 3480 | 3480 | 3480 | 0 |
| 485 | 20231108 | 124600 | 1455804345 | 3480 | 3465 | 3480 | 3460 | 122 |
| 486 | 20231108 | 124500 | 1455381795 | 3465 | 3475 | 3475 | 3465 | 721 |
| 487 | 20231108 | 124400 | 1452879930 | 3475 | 3475 | 3475 | 3475 | 502 |
| 488 | 20231108 | 124300 | 1451135480 | 3465 | 3460 | 3465 | 3460 | 115 |
| 489 | 20231108 | 124200 | 1450737510 | 3460 | 3455 | 3460 | 3455 | 5539 |
| 490 | 20231108 | 124100 | 1431587295 | 3460 | 3460 | 3460 | 3455 | 633 |
| 491 | 20231108 | 124000 | 1429398210 | 3465 | 3470 | 3470 | 3465 | 1169 |
| 492 | 20231108 | 123900 | 1425346975 | 3470 | 3470 | 3470 | 3470 | 25 |
| 493 | 20231108 | 123800 | 1425260225 | 3470 | 3470 | 3470 | 3470 | 492 |
| 494 | 20231108 | 123700 | 1423552985 | 3470 | 3475 | 3475 | 3470 | 3954 |
| 495 | 20231108 | 123600 | 1409829350 | 3475 | 3480 | 3485 | 3475 | 353 |
| 496 | 20231108 | 123500 | 1408600775 | 3485 | 3470 | 3485 | 3470 | 2 |
| 497 | 20231108 | 123400 | 1408593820 | 3470 | 3470 | 3470 | 3470 | 10 |
| 498 | 20231108 | 123300 | 1408559120 | 3470 | 3480 | 3480 | 3470 | 1026 |
| 499 | 20231108 | 123200 | 1404994660 | 3480 | 3480 | 3480 | 3480 | 20 |
| 500 | 20231108 | 123100 | 1404925060 | 3480 | 3480 | 3480 | 3480 | 0 |
| 501 | 20231108 | 123000 | 1404925060 | 3480 | 3480 | 3480 | 3480 | 25 |
| 502 | 20231108 | 122900 | 1404838060 | 3475 | 3475 | 3475 | 3475 | 2 |
| 503 | 20231108 | 122800 | 1404831110 | 3470 | 3475 | 3475 | 3470 | 1074 |
| 504 | 20231108 | 122700 | 1401101115 | 3475 | 3475 | 3475 | 3470 | 65 |
| 505 | 20231108 | 122600 | 1400875255 | 3475 | 3475 | 3475 | 3475 | 6 |
| 506 | 20231108 | 122500 | 1400854405 | 3480 | 3480 | 3480 | 3480 | 29 |
| 507 | 20231108 | 122400 | 1400753485 | 3490 | 3480 | 3490 | 3470 | 443 |
| 508 | 20231108 | 122300 | 1399216235 | 3470 | 3490 | 3490 | 3470 | 3073 |
| 509 | 20231108 | 122200 | 1388543450 | 3490 | 3480 | 3490 | 3480 | 3 |
| 510 | 20231108 | 122100 | 1388533000 | 3475 | 3480 | 3480 | 3475 | 504 |
| 511 | 20231108 | 122000 | 1386781330 | 3475 | 3475 | 3475 | 3475 | 151 |
| 512 | 20231108 | 121900 | 1386256605 | 3490 | 3475 | 3490 | 3475 | 3 |
| 513 | 20231108 | 121800 | 1386246165 | 3475 | 3480 | 3480 | 3475 | 2 |
| 514 | 20231108 | 121700 | 1386239210 | 3480 | 3475 | 3480 | 3475 | 1062 |
| 515 | 20231108 | 121600 | 1382548705 | 3475 | 3480 | 3480 | 3475 | 172 |
| 516 | 20231108 | 121500 | 1381950955 | 3480 | 3480 | 3480 | 3480 | 555 |
| 517 | 20231108 | 121400 | 1380019555 | 3485 | 3480 | 3485 | 3480 | 241 |
| 518 | 20231108 | 121300 | 1379180870 | 3485 | 3490 | 3495 | 3485 | 607 |
| 519 | 20231108 | 121200 | 1377065230 | 3485 | 3485 | 3485 | 3485 | 246 |
| 520 | 20231108 | 121100 | 1376207920 | 3490 | 3490 | 3490 | 3490 | 199 |
| 521 | 20231108 | 121000 | 1375513410 | 3490 | 3490 | 3490 | 3490 | 3 |
| 522 | 20231108 | 120900 | 1375502940 | 3490 | 3490 | 3490 | 3490 | 394 |
| 523 | 20231108 | 120800 | 1374127880 | 3500 | 3485 | 3500 | 3485 | 308 |
| 524 | 20231108 | 120700 | 1373049965 | 3485 | 3485 | 3485 | 3485 | 8 |
| 525 | 20231108 | 120600 | 1373022085 | 3480 | 3480 | 3480 | 3480 | 10 |
| 526 | 20231108 | 120500 | 1372987285 | 3480 | 3475 | 3480 | 3475 | 414 |
| 527 | 20231108 | 120400 | 1371548300 | 3480 | 3480 | 3480 | 3480 | 710 |
| 528 | 20231108 | 120300 | 1369077500 | 3480 | 3490 | 3490 | 3480 | 2461 |
| 529 | 20231108 | 120200 | 1360507540 | 3490 | 3495 | 3495 | 3490 | 2481 |
| 530 | 20231108 | 120100 | 1351845815 | 3495 | 3495 | 3495 | 3495 | 503 |
| 531 | 20231108 | 120000 | 1350087830 | 3490 | 3510 | 3510 | 3490 | 5748 |
| 532 | 20231108 | 115900 | 1329953980 | 3510 | 3520 | 3520 | 3510 | 12268 |
| 533 | 20231108 | 115800 | 1286866295 | 3520 | 3525 | 3525 | 3520 | 91 |
| 534 | 20231108 | 115700 | 1286545785 | 3520 | 3525 | 3545 | 3520 | 1237 |
| 535 | 20231108 | 115600 | 1282191245 | 3520 | 3540 | 3540 | 3520 | 3208 |
| 536 | 20231108 | 115500 | 1270860360 | 3545 | 3540 | 3545 | 3540 | 614 |
| 537 | 20231108 | 115400 | 1268686750 | 3545 | 3535 | 3545 | 3535 | 871 |
| 538 | 20231108 | 115300 | 1265600420 | 3545 | 3540 | 3545 | 3535 | 818 |
| 539 | 20231108 | 115200 | 1262706265 | 3545 | 3545 | 3550 | 3545 | 228 |
| 540 | 20231108 | 115100 | 1261897955 | 3545 | 3550 | 3550 | 3545 | 940 |
| 541 | 20231108 | 115000 | 1258564955 | 3550 | 3545 | 3550 | 3540 | 3837 |
| 542 | 20231108 | 114900 | 1244958025 | 3545 | 3540 | 3545 | 3540 | 48 |
| 543 | 20231108 | 114800 | 1244787895 | 3540 | 3540 | 3545 | 3540 | 1184 |
| 544 | 20231108 | 114700 | 1240596530 | 3540 | 3535 | 3540 | 3535 | 662 |
| 545 | 20231108 | 114600 | 1238253860 | 3540 | 3540 | 3540 | 3540 | 845 |
| 546 | 20231108 | 114500 | 1235262560 | 3535 | 3535 | 3535 | 3535 | 83 |
| 547 | 20231108 | 114400 | 1234969155 | 3535 | 3535 | 3535 | 3535 | 180 |
| 548 | 20231108 | 114300 | 1234332855 | 3530 | 3535 | 3535 | 3530 | 468 |
| 549 | 20231108 | 114200 | 1232678520 | 3535 | 3540 | 3540 | 3530 | 403 |
| 550 | 20231108 | 114100 | 1231253660 | 3530 | 3535 | 3540 | 3530 | 1280 |
| 551 | 20231108 | 114000 | 1226732290 | 3535 | 3530 | 3540 | 3530 | 90 |
| 552 | 20231108 | 113900 | 1226414110 | 3530 | 3530 | 3535 | 3530 | 2333 |
| 553 | 20231108 | 113800 | 1218178605 | 3530 | 3530 | 3530 | 3530 | 108 |
| 554 | 20231108 | 113700 | 1217797365 | 3530 | 3535 | 3535 | 3530 | 2955 |
| 555 | 20231108 | 113600 | 1207352065 | 3540 | 3540 | 3545 | 3540 | 1307 |
| 556 | 20231108 | 113500 | 1202724785 | 3540 | 3540 | 3540 | 3535 | 2435 |
| 557 | 20231108 | 113400 | 1194105635 | 3540 | 3540 | 3540 | 3540 | 2640 |
| 558 | 20231108 | 113300 | 1184760035 | 3540 | 3530 | 3545 | 3530 | 2226 |
| 559 | 20231108 | 113200 | 1176893010 | 3530 | 3520 | 3530 | 3520 | 1524 |
| 560 | 20231108 | 113100 | 1171523265 | 3520 | 3520 | 3520 | 3510 | 5267 |
| 561 | 20231108 | 113000 | 1152999055 | 3525 | 3525 | 3530 | 3525 | 3541 |
| 562 | 20231108 | 112900 | 1140511325 | 3530 | 3535 | 3540 | 3530 | 6713 |
| 563 | 20231108 | 112800 | 1116800845 | 3535 | 3550 | 3550 | 3530 | 5605 |
| 564 | 20231108 | 112700 | 1096959905 | 3535 | 3545 | 3550 | 3530 | 23362 |
| 565 | 20231108 | 112600 | 1014120265 | 3550 | 3515 | 3550 | 3515 | 11994 |
| 566 | 20231108 | 112500 | 971659375 | 3515 | 3520 | 3530 | 3510 | 8530 |
| 567 | 20231108 | 112400 | 941628400 | 3525 | 3510 | 3525 | 3510 | 8613 |
| 568 | 20231108 | 112300 | 911314750 | 3515 | 3515 | 3520 | 3505 | 3011 |
| 569 | 20231108 | 112200 | 900734185 | 3505 | 3510 | 3520 | 3505 | 5703 |
| 570 | 20231108 | 112100 | 880706570 | 3505 | 3500 | 3505 | 3495 | 3969 |
| 571 | 20231108 | 112000 | 866807115 | 3500 | 3490 | 3500 | 3490 | 3438 |
| 572 | 20231108 | 111900 | 854794880 | 3490 | 3490 | 3495 | 3485 | 3156 |
| 573 | 20231108 | 111800 | 843780905 | 3490 | 3500 | 3510 | 3470 | 8816 |
| 574 | 20231108 | 111700 | 812922150 | 3500 | 3475 | 3510 | 3470 | 30855 |
| 575 | 20231108 | 111600 | 705154705 | 3475 | 3460 | 3480 | 3460 | 6121 |
| 576 | 20231108 | 111500 | 683893270 | 3470 | 3455 | 3470 | 3455 | 1100 |
| 577 | 20231108 | 111400 | 680084165 | 3470 | 3445 | 3475 | 3445 | 51004 |
| 578 | 20231108 | 111300 | 504034875 | 3445 | 3445 | 3445 | 3445 | 874 |
| 579 | 20231108 | 111200 | 501023945 | 3450 | 3450 | 3450 | 3445 | 108 |
| 580 | 20231108 | 111100 | 500651545 | 3450 | 3450 | 3450 | 3450 | 17 |
| 581 | 20231108 | 111000 | 500592895 | 3450 | 3450 | 3450 | 3450 | 20 |
| 582 | 20231108 | 110900 | 500523895 | 3450 | 3445 | 3450 | 3445 | 35 |
| 583 | 20231108 | 110800 | 500403160 | 3450 | 3445 | 3450 | 3445 | 86 |
| 584 | 20231108 | 110700 | 500106625 | 3450 | 3445 | 3450 | 3440 | 1788 |
| 585 | 20231108 | 110600 | 493946995 | 3445 | 3440 | 3445 | 3440 | 135 |
| 586 | 20231108 | 110500 | 493482565 | 3445 | 3445 | 3445 | 3445 | 31 |
| 587 | 20231108 | 110400 | 493375770 | 3445 | 3440 | 3445 | 3440 | 372 |
| 588 | 20231108 | 110300 | 492094490 | 3450 | 3450 | 3450 | 3440 | 1288 |
| 589 | 20231108 | 110200 | 487660250 | 3445 | 3445 | 3450 | 3445 | 454 |
| 590 | 20231108 | 110100 | 486096170 | 3450 | 3450 | 3450 | 3450 | 159 |
| 591 | 20231108 | 110000 | 485547620 | 3450 | 3450 | 3450 | 3445 | 283 |
| 592 | 20231108 | 105900 | 484572475 | 3445 | 3445 | 3445 | 3445 | 27 |
| 593 | 20231108 | 105800 | 484479460 | 3445 | 3445 | 3445 | 3445 | 888 |
| 594 | 20231108 | 105700 | 481420300 | 3450 | 3440 | 3455 | 3440 | 2960 |
| 595 | 20231108 | 105600 | 471213655 | 3440 | 3435 | 3440 | 3435 | 1321 |
| 596 | 20231108 | 105500 | 466675685 | 3430 | 3425 | 3430 | 3425 | 400 |
| 597 | 20231108 | 105400 | 465303780 | 3425 | 3425 | 3425 | 3425 | 60 |
| 598 | 20231108 | 105300 | 465098280 | 3430 | 3430 | 3435 | 3430 | 253 |
| 599 | 20231108 | 105200 | 464230485 | 3435 | 3430 | 3435 | 3430 | 353 |
| 600 | 20231108 | 105100 | 463019120 | 3430 | 3425 | 3430 | 3425 | 164 |
| 601 | 20231108 | 105000 | 462457385 | 3425 | 3425 | 3425 | 3425 | 93 |
| 602 | 20231108 | 104900 | 462138860 | 3420 | 3420 | 3420 | 3420 | 15 |
| 603 | 20231108 | 104800 | 462087560 | 3420 | 3420 | 3420 | 3420 | 50 |
| 604 | 20231108 | 104700 | 461916560 | 3420 | 3415 | 3420 | 3415 | 125 |
| 605 | 20231108 | 104600 | 461489560 | 3415 | 3415 | 3415 | 3415 | 59 |
| 606 | 20231108 | 104500 | 461288075 | 3420 | 3425 | 3425 | 3420 | 1433 |
| 607 | 20231108 | 104400 | 456382010 | 3425 | 3425 | 3425 | 3425 | 21 |
| 608 | 20231108 | 104300 | 456310085 | 3425 | 3420 | 3425 | 3420 | 1298 |
| 609 | 20231108 | 104200 | 451870160 | 3420 | 3425 | 3425 | 3420 | 582 |
| 610 | 20231108 | 104100 | 449879615 | 3425 | 3420 | 3425 | 3420 | 33 |
| 611 | 20231108 | 104000 | 449766740 | 3425 | 3415 | 3425 | 3415 | 1960 |
| 612 | 20231108 | 103900 | 443065900 | 3415 | 3415 | 3415 | 3415 | 138 |
| 613 | 20231108 | 103800 | 442594630 | 3415 | 3415 | 3415 | 3415 | 130 |
| 614 | 20231108 | 103700 | 442150680 | 3415 | 3410 | 3415 | 3410 | 91 |
| 615 | 20231108 | 103600 | 441839940 | 3410 | 3415 | 3415 | 3410 | 94 |
| 616 | 20231108 | 103500 | 441519285 | 3415 | 3415 | 3415 | 3415 | 217 |
| 617 | 20231108 | 103400 | 440778230 | 3410 | 3410 | 3410 | 3410 | 761 |
| 618 | 20231108 | 103300 | 438183220 | 3410 | 3410 | 3410 | 3410 | 61 |
| 619 | 20231108 | 103200 | 437975210 | 3405 | 3405 | 3405 | 3405 | 0 |
| 620 | 20231108 | 103100 | 437975210 | 3405 | 3410 | 3410 | 3405 | 246 |
| 621 | 20231108 | 103000 | 437137445 | 3405 | 3405 | 3405 | 3405 | 291 |
| 622 | 20231108 | 102900 | 436146590 | 3410 | 3410 | 3410 | 3405 | 46 |
| 623 | 20231108 | 102800 | 435989815 | 3410 | 3410 | 3410 | 3410 | 1 |
| 624 | 20231108 | 102700 | 435986405 | 3410 | 3410 | 3410 | 3410 | 28 |
| 625 | 20231108 | 102600 | 435890925 | 3410 | 3410 | 3410 | 3410 | 1 |
| 626 | 20231108 | 102500 | 435887515 | 3410 | 3410 | 3410 | 3410 | 887 |
| 627 | 20231108 | 102400 | 432862845 | 3410 | 3415 | 3415 | 3410 | 501 |
| 628 | 20231108 | 102300 | 431154430 | 3415 | 3410 | 3415 | 3410 | 126 |
| 629 | 20231108 | 102200 | 430724640 | 3420 | 3420 | 3420 | 3420 | 16 |
| 630 | 20231108 | 102100 | 430669920 | 3400 | 3415 | 3415 | 3400 | 6691 |
| 631 | 20231108 | 102000 | 407914210 | 3420 | 3420 | 3420 | 3420 | 55 |
| 632 | 20231108 | 101900 | 407726110 | 3420 | 3420 | 3425 | 3420 | 164 |
| 633 | 20231108 | 101800 | 407165225 | 3425 | 3415 | 3425 | 3410 | 1827 |
| 634 | 20231108 | 101700 | 400923290 | 3415 | 3415 | 3415 | 3415 | 9 |
| 635 | 20231108 | 101600 | 400892555 | 3410 | 3415 | 3415 | 3410 | 163 |
| 636 | 20231108 | 101500 | 400336085 | 3420 | 3415 | 3420 | 3415 | 200 |
| 637 | 20231108 | 101400 | 399652620 | 3415 | 3410 | 3415 | 3410 | 445 |
| 638 | 20231108 | 101300 | 398134475 | 3410 | 3405 | 3410 | 3405 | 140 |
| 639 | 20231108 | 101200 | 397657200 | 3410 | 3405 | 3410 | 3405 | 122 |
| 640 | 20231108 | 101100 | 397241725 | 3405 | 3405 | 3405 | 3405 | 119 |
| 641 | 20231108 | 101000 | 396836530 | 3400 | 3400 | 3400 | 3400 | 164 |
| 642 | 20231108 | 100900 | 396278930 | 3400 | 3395 | 3400 | 3395 | 1643 |
| 643 | 20231108 | 100800 | 390694870 | 3395 | 3380 | 3395 | 3380 | 1087 |
| 644 | 20231108 | 100700 | 387020210 | 3380 | 3380 | 3380 | 3375 | 143 |
| 645 | 20231108 | 100600 | 386536910 | 3380 | 3380 | 3380 | 3380 | 141 |
| 646 | 20231108 | 100500 | 386060330 | 3380 | 3385 | 3385 | 3375 | 839 |
| 647 | 20231108 | 100400 | 383225425 | 3385 | 3385 | 3385 | 3385 | 342 |
| 648 | 20231108 | 100300 | 382067755 | 3385 | 3385 | 3395 | 3385 | 189 |
| 649 | 20231108 | 100200 | 381427980 | 3385 | 3410 | 3410 | 3385 | 49976 |
| 650 | 20231108 | 100100 | 211143485 | 3410 | 3410 | 3410 | 3410 | 2276 |
| 651 | 20231108 | 100000 | 203382325 | 3410 | 3415 | 3415 | 3410 | 220 |
| 652 | 20231108 | 095900 | 202631595 | 3415 | 3415 | 3415 | 3415 | 446 |
| 653 | 20231108 | 095800 | 201108505 | 3415 | 3415 | 3415 | 3415 | 20 |
| 654 | 20231108 | 095700 | 201040205 | 3415 | 3415 | 3415 | 3415 | 720 |
| 655 | 20231108 | 095600 | 198581405 | 3415 | 3415 | 3415 | 3415 | 158 |
| 656 | 20231108 | 095500 | 198041835 | 3410 | 3415 | 3415 | 3410 | 510 |
| 657 | 20231108 | 095400 | 196301135 | 3420 | 3420 | 3420 | 3420 | 44 |
| 658 | 20231108 | 095300 | 196150655 | 3420 | 3420 | 3420 | 3420 | 101 |
| 659 | 20231108 | 095200 | 195805235 | 3425 | 3425 | 3430 | 3425 | 1590 |
| 660 | 20231108 | 095100 | 190359260 | 3420 | 3410 | 3420 | 3405 | 888 |
| 661 | 20231108 | 095000 | 187327500 | 3410 | 3410 | 3410 | 3410 | 0 |
| 662 | 20231108 | 094900 | 187327500 | 3410 | 3415 | 3415 | 3410 | 3084 |
| 663 | 20231108 | 094800 | 176804560 | 3415 | 3415 | 3415 | 3415 | 0 |
| 664 | 20231108 | 094700 | 176804560 | 3415 | 3415 | 3415 | 3415 | 0 |
| 665 | 20231108 | 094600 | 176804560 | 3415 | 3415 | 3415 | 3415 | 200 |
| 666 | 20231108 | 094500 | 176121560 | 3415 | 3420 | 3420 | 3415 | 2019 |
| 667 | 20231108 | 094400 | 169216775 | 3415 | 3430 | 3430 | 3415 | 223 |
| 668 | 20231108 | 094300 | 168454635 | 3430 | 3415 | 3430 | 3415 | 1441 |
| 669 | 20231108 | 094200 | 163527510 | 3415 | 3420 | 3430 | 3415 | 735 |
| 670 | 20231108 | 094100 | 161012545 | 3415 | 3415 | 3420 | 3410 | 54 |
| 671 | 20231108 | 094000 | 160828135 | 3410 | 3410 | 3410 | 3410 | 3 |
| 672 | 20231108 | 093900 | 160817905 | 3410 | 3420 | 3425 | 3410 | 852 |
| 673 | 20231108 | 093800 | 157903950 | 3420 | 3415 | 3420 | 3415 | 800 |
| 674 | 20231108 | 093700 | 155171745 | 3415 | 3415 | 3415 | 3415 | 0 |
| 675 | 20231108 | 093600 | 155171745 | 3415 | 3410 | 3415 | 3400 | 124 |
| 676 | 20231108 | 093500 | 154750080 | 3410 | 3410 | 3410 | 3410 | 2 |
| 677 | 20231108 | 093400 | 154743260 | 3415 | 3415 | 3415 | 3415 | 324 |
| 678 | 20231108 | 093300 | 153636800 | 3415 | 3415 | 3415 | 3415 | 188 |
| 679 | 20231108 | 093200 | 152994780 | 3415 | 3415 | 3415 | 3415 | 33 |
| 680 | 20231108 | 093100 | 152882085 | 3415 | 3415 | 3415 | 3415 | 34 |
| 681 | 20231108 | 093000 | 152765975 | 3415 | 3405 | 3415 | 3405 | 2415 |
| 682 | 20231108 | 092900 | 144539680 | 3405 | 3400 | 3405 | 3400 | 341 |
| 683 | 20231108 | 092800 | 143380170 | 3405 | 3405 | 3405 | 3405 | 92 |
| 684 | 20231108 | 092700 | 143066910 | 3405 | 3400 | 3410 | 3390 | 848 |
| 685 | 20231108 | 092600 | 140191290 | 3400 | 3405 | 3405 | 3400 | 11 |
| 686 | 20231108 | 092500 | 140153840 | 3395 | 3395 | 3410 | 3395 | 3 |
| 687 | 20231108 | 092400 | 140143640 | 3410 | 3410 | 3410 | 3390 | 6018 |
| 688 | 20231108 | 092300 | 119697720 | 3410 | 3410 | 3410 | 3410 | 1 |
| 689 | 20231108 | 092200 | 119694310 | 3415 | 3415 | 3415 | 3415 | 219 |
| 690 | 20231108 | 092100 | 118946425 | 3415 | 3420 | 3420 | 3415 | 659 |
| 691 | 20231108 | 092000 | 116692710 | 3420 | 3420 | 3420 | 3420 | 61 |
| 692 | 20231108 | 091900 | 116484090 | 3420 | 3415 | 3420 | 3415 | 848 |
| 693 | 20231108 | 091800 | 113584990 | 3405 | 3415 | 3415 | 3405 | 93 |
| 694 | 20231108 | 091700 | 113267495 | 3415 | 3415 | 3415 | 3405 | 83 |
| 695 | 20231108 | 091600 | 112984565 | 3415 | 3410 | 3415 | 3410 | 52 |
| 696 | 20231108 | 091500 | 112807060 | 3405 | 3415 | 3415 | 3405 | 190 |
| 697 | 20231108 | 091400 | 112159490 | 3400 | 3400 | 3400 | 3400 | 350 |
| 698 | 20231108 | 091300 | 110969490 | 3400 | 3400 | 3400 | 3400 | 0 |
| 699 | 20231108 | 091200 | 110969490 | 3400 | 3430 | 3430 | 3400 | 1513 |
| 700 | 20231108 | 091100 | 105808460 | 3425 | 3425 | 3425 | 3425 | 651 |
| 701 | 20231108 | 091000 | 103578785 | 3425 | 3455 | 3455 | 3425 | 2038 |
| 702 | 20231108 | 090900 | 96546515 | 3455 | 3450 | 3465 | 3440 | 10041 |
| 703 | 20231108 | 090800 | 61890950 | 3450 | 3430 | 3450 | 3400 | 4899 |
| 704 | 20231108 | 090700 | 45072985 | 3430 | 3425 | 3430 | 3425 | 967 |
| 705 | 20231108 | 090600 | 41758885 | 3425 | 3395 | 3435 | 3395 | 4784 |
| 706 | 20231108 | 090500 | 25428695 | 3390 | 3405 | 3410 | 3390 | 1028 |
| 707 | 20231108 | 090400 | 21928535 | 3405 | 3390 | 3405 | 3390 | 2777 |
| 708 | 20231108 | 090300 | 12501510 | 3390 | 3380 | 3390 | 3380 | 368 |
| 709 | 20231108 | 090200 | 11255935 | 3385 | 3385 | 3385 | 3385 | 8 |
| 710 | 20231108 | 090100 | 11228855 | 3370 | 3370 | 3390 | 3370 | 2551 |
| 711 | 20231108 | 090000 | 2631965 | 3370 | 3370 | 3370 | 3365 | 781 |