35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 205700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 3 | 20231107 | 205600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 4 | 20231107 | 205500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 5 | 20231107 | 205400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 6 | 20231107 | 205300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 7 | 20231107 | 205200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 8 | 20231107 | 205100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 9 | 20231107 | 205000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 10 | 20231107 | 204900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 11 | 20231107 | 204800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 12 | 20231107 | 204700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 13 | 20231107 | 204600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 14 | 20231107 | 204500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 15 | 20231107 | 204400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 16 | 20231107 | 204300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 17 | 20231107 | 204200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 18 | 20231107 | 204100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 19 | 20231107 | 204000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 20 | 20231107 | 203900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 21 | 20231107 | 203800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 22 | 20231107 | 203700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 23 | 20231107 | 203600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 24 | 20231107 | 203500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 25 | 20231107 | 203400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 26 | 20231107 | 203300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 27 | 20231107 | 203200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 28 | 20231107 | 203100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 29 | 20231107 | 203000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 30 | 20231107 | 202900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 31 | 20231107 | 202800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 32 | 20231107 | 202700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 33 | 20231107 | 202600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 34 | 20231107 | 202500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 35 | 20231107 | 202400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 36 | 20231107 | 202300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 37 | 20231107 | 202200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 38 | 20231107 | 202100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 39 | 20231107 | 202000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 40 | 20231107 | 201900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 41 | 20231107 | 201800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 42 | 20231107 | 201700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 43 | 20231107 | 201600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 44 | 20231107 | 201500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 45 | 20231107 | 201400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 46 | 20231107 | 201300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 47 | 20231107 | 201200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 48 | 20231107 | 201100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 49 | 20231107 | 201000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 50 | 20231107 | 200900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 51 | 20231107 | 200800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 52 | 20231107 | 200700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 53 | 20231107 | 200600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 54 | 20231107 | 200500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 55 | 20231107 | 200400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 56 | 20231107 | 200300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 57 | 20231107 | 200200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 58 | 20231107 | 200100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 59 | 20231107 | 200000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 60 | 20231107 | 195900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 61 | 20231107 | 195800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 62 | 20231107 | 195700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 63 | 20231107 | 195600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 64 | 20231107 | 195500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 65 | 20231107 | 195400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 66 | 20231107 | 195300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 67 | 20231107 | 195200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 68 | 20231107 | 195100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 69 | 20231107 | 195000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 70 | 20231107 | 194900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 71 | 20231107 | 194800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 72 | 20231107 | 194700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 73 | 20231107 | 194600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 74 | 20231107 | 194500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 75 | 20231107 | 194400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 76 | 20231107 | 194300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 77 | 20231107 | 194200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 78 | 20231107 | 194100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 79 | 20231107 | 194000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 80 | 20231107 | 193900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 81 | 20231107 | 193800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 82 | 20231107 | 193700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 83 | 20231107 | 193600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 84 | 20231107 | 193500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 85 | 20231107 | 193400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 86 | 20231107 | 193300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 87 | 20231107 | 193200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 88 | 20231107 | 193100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 89 | 20231107 | 193000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 90 | 20231107 | 192900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 91 | 20231107 | 192800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 92 | 20231107 | 192700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 93 | 20231107 | 192600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 94 | 20231107 | 192500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 95 | 20231107 | 192400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 96 | 20231107 | 192300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 97 | 20231107 | 192200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 98 | 20231107 | 192100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 99 | 20231107 | 192000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 100 | 20231107 | 191900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 101 | 20231107 | 191800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 102 | 20231107 | 191700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 103 | 20231107 | 191600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 104 | 20231107 | 191500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 105 | 20231107 | 191400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 106 | 20231107 | 191300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 107 | 20231107 | 191200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 108 | 20231107 | 191100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 109 | 20231107 | 191000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 110 | 20231107 | 190900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 111 | 20231107 | 190800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 112 | 20231107 | 190700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 113 | 20231107 | 190600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 114 | 20231107 | 190500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 115 | 20231107 | 190400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 116 | 20231107 | 190300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 117 | 20231107 | 190200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 118 | 20231107 | 190100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 119 | 20231107 | 190000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 120 | 20231107 | 185900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 121 | 20231107 | 185800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 122 | 20231107 | 185700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 123 | 20231107 | 185600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 124 | 20231107 | 185500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 125 | 20231107 | 185400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 126 | 20231107 | 185300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 127 | 20231107 | 185200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 128 | 20231107 | 185100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 129 | 20231107 | 185000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 130 | 20231107 | 184900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 131 | 20231107 | 184800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 132 | 20231107 | 184700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 133 | 20231107 | 184600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 134 | 20231107 | 184500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 135 | 20231107 | 184400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 136 | 20231107 | 184300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 137 | 20231107 | 184200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 138 | 20231107 | 184100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 139 | 20231107 | 184000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 140 | 20231107 | 183900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 141 | 20231107 | 183800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 142 | 20231107 | 183700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 143 | 20231107 | 183600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 144 | 20231107 | 183500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 145 | 20231107 | 183400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 146 | 20231107 | 183300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 147 | 20231107 | 183200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 148 | 20231107 | 183100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 149 | 20231107 | 183000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 150 | 20231107 | 182900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 151 | 20231107 | 182800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 152 | 20231107 | 182700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 153 | 20231107 | 182600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 154 | 20231107 | 182500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 155 | 20231107 | 182400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 156 | 20231107 | 182300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 157 | 20231107 | 182200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 158 | 20231107 | 182100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 159 | 20231107 | 182000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 160 | 20231107 | 181900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 161 | 20231107 | 181800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 162 | 20231107 | 181700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 163 | 20231107 | 181600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 164 | 20231107 | 181500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 165 | 20231107 | 181400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 166 | 20231107 | 181300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 167 | 20231107 | 181200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 168 | 20231107 | 181100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 169 | 20231107 | 181000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 170 | 20231107 | 180900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 171 | 20231107 | 180800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 172 | 20231107 | 180700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 173 | 20231107 | 180600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 174 | 20231107 | 180500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 175 | 20231107 | 180400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 176 | 20231107 | 180300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 177 | 20231107 | 180200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 178 | 20231107 | 180100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 179 | 20231107 | 180000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 180 | 20231107 | 175900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 181 | 20231107 | 175800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 182 | 20231107 | 175700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 183 | 20231107 | 175600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 184 | 20231107 | 175500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 185 | 20231107 | 175400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 186 | 20231107 | 175300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 187 | 20231107 | 175200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 188 | 20231107 | 175100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 189 | 20231107 | 175000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 190 | 20231107 | 174900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 191 | 20231107 | 174800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 192 | 20231107 | 174700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 193 | 20231107 | 174600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 194 | 20231107 | 174500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20231107 | 174400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20231107 | 174300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20231107 | 174200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20231107 | 174100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20231107 | 174000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20231107 | 173900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 201 | 20231107 | 173800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 202 | 20231107 | 173700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 203 | 20231107 | 173600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 204 | 20231107 | 173500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 205 | 20231107 | 173400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 206 | 20231107 | 173300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 207 | 20231107 | 173200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 208 | 20231107 | 173100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 209 | 20231107 | 173000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 210 | 20231107 | 172900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 211 | 20231107 | 172800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 212 | 20231107 | 172700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 213 | 20231107 | 172600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 214 | 20231107 | 172500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 215 | 20231107 | 172400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 216 | 20231107 | 172300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 217 | 20231107 | 172200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 218 | 20231107 | 172100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 219 | 20231107 | 172000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 220 | 20231107 | 171900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 221 | 20231107 | 171800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 222 | 20231107 | 171700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 223 | 20231107 | 171600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 224 | 20231107 | 171500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 225 | 20231107 | 171400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 226 | 20231107 | 171300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 227 | 20231107 | 171200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 228 | 20231107 | 171100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 229 | 20231107 | 171000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 230 | 20231107 | 170900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 231 | 20231107 | 170800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 232 | 20231107 | 170700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 233 | 20231107 | 170600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 234 | 20231107 | 170500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 235 | 20231107 | 170400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 236 | 20231107 | 170300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 237 | 20231107 | 170200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 238 | 20231107 | 170100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 239 | 20231107 | 170000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 240 | 20231107 | 165900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 241 | 20231107 | 165800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 242 | 20231107 | 165700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 243 | 20231107 | 165600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 244 | 20231107 | 165500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 245 | 20231107 | 165400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 246 | 20231107 | 165300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 247 | 20231107 | 165200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 248 | 20231107 | 165100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 249 | 20231107 | 165000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 250 | 20231107 | 164900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 251 | 20231107 | 164800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 252 | 20231107 | 164700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 253 | 20231107 | 164600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 254 | 20231107 | 164500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 255 | 20231107 | 164400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 256 | 20231107 | 164300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 257 | 20231107 | 164200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 258 | 20231107 | 164100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 259 | 20231107 | 164000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 260 | 20231107 | 163900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 261 | 20231107 | 163800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 262 | 20231107 | 163700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 263 | 20231107 | 163600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 264 | 20231107 | 163500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 265 | 20231107 | 163400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 266 | 20231107 | 163300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 267 | 20231107 | 163200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 268 | 20231107 | 163100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 269 | 20231107 | 163000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 270 | 20231107 | 162900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 271 | 20231107 | 162800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 272 | 20231107 | 162700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 273 | 20231107 | 162600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 274 | 20231107 | 162500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 275 | 20231107 | 162400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 276 | 20231107 | 162300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 277 | 20231107 | 162200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 278 | 20231107 | 162100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 279 | 20231107 | 162000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 280 | 20231107 | 161900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 281 | 20231107 | 161800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 282 | 20231107 | 161700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 283 | 20231107 | 161600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 284 | 20231107 | 161500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 285 | 20231107 | 161400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 286 | 20231107 | 161300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 287 | 20231107 | 161200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 288 | 20231107 | 161100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 289 | 20231107 | 161000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 290 | 20231107 | 160900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 291 | 20231107 | 160800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 292 | 20231107 | 160700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 293 | 20231107 | 160600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 294 | 20231107 | 160500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 295 | 20231107 | 160400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 296 | 20231107 | 160300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 297 | 20231107 | 160200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 298 | 20231107 | 160100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 299 | 20231107 | 160000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 300 | 20231107 | 155900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 301 | 20231107 | 155800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 302 | 20231107 | 155700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 303 | 20231107 | 155600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 304 | 20231107 | 155500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 305 | 20231107 | 155400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 306 | 20231107 | 155300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 307 | 20231107 | 155200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 308 | 20231107 | 155100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 309 | 20231107 | 155000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 310 | 20231107 | 154900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 311 | 20231107 | 154800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 312 | 20231107 | 154700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 313 | 20231107 | 154600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 314 | 20231107 | 154500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 315 | 20231107 | 154400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 316 | 20231107 | 154300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 317 | 20231107 | 154200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 318 | 20231107 | 154100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 319 | 20231107 | 154000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 320 | 20231107 | 153900 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 321 | 20231107 | 153800 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 322 | 20231107 | 153700 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 323 | 20231107 | 153600 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 324 | 20231107 | 153500 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 325 | 20231107 | 153400 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 326 | 20231107 | 153300 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 327 | 20231107 | 153200 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 328 | 20231107 | 153100 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 329 | 20231107 | 153000 | 1009843400 | 2245 | 2245 | 2245 | 2245 | 4356 |
| 330 | 20231107 | 152900 | 1000064180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 331 | 20231107 | 152800 | 1000064180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 332 | 20231107 | 152700 | 1000064180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 333 | 20231107 | 152600 | 1000064180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 334 | 20231107 | 152500 | 1000064180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 335 | 20231107 | 152400 | 1000064180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 336 | 20231107 | 152300 | 1000064180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 337 | 20231107 | 152200 | 1000064180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 338 | 20231107 | 152100 | 1000064180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 339 | 20231107 | 152000 | 1000064180 | 2250 | 2250 | 2250 | 2250 | 0 |
| 340 | 20231107 | 151900 | 1000064180 | 2250 | 2250 | 2255 | 2250 | 965 |
| 341 | 20231107 | 151800 | 997892550 | 2255 | 2250 | 2255 | 2250 | 152 |
| 342 | 20231107 | 151700 | 997549920 | 2255 | 2255 | 2255 | 2250 | 293 |
| 343 | 20231107 | 151600 | 996890285 | 2260 | 2260 | 2260 | 2260 | 206 |
| 344 | 20231107 | 151500 | 996424725 | 2265 | 2270 | 2270 | 2265 | 101 |
| 345 | 20231107 | 151400 | 996195710 | 2270 | 2270 | 2270 | 2270 | 1 |
| 346 | 20231107 | 151300 | 996193440 | 2270 | 2270 | 2270 | 2270 | 0 |
| 347 | 20231107 | 151200 | 996193440 | 2270 | 2270 | 2270 | 2270 | 0 |
| 348 | 20231107 | 151100 | 996193440 | 2270 | 2270 | 2270 | 2270 | 0 |
| 349 | 20231107 | 151000 | 996193440 | 2270 | 2260 | 2270 | 2260 | 779 |
| 350 | 20231107 | 150900 | 994425390 | 2265 | 2260 | 2265 | 2260 | 11708 |
| 351 | 20231107 | 150800 | 967959505 | 2260 | 2260 | 2260 | 2260 | 3693 |
| 352 | 20231107 | 150700 | 959613325 | 2260 | 2250 | 2260 | 2250 | 3043 |
| 353 | 20231107 | 150600 | 952766565 | 2260 | 2260 | 2260 | 2260 | 1 |
| 354 | 20231107 | 150500 | 952764305 | 2255 | 2255 | 2255 | 2255 | 855 |
| 355 | 20231107 | 150400 | 950836280 | 2255 | 2260 | 2260 | 2250 | 5145 |
| 356 | 20231107 | 150300 | 939232995 | 2265 | 2260 | 2265 | 2260 | 44 |
| 357 | 20231107 | 150200 | 939133550 | 2260 | 2265 | 2265 | 2260 | 143 |
| 358 | 20231107 | 150100 | 938810220 | 2265 | 2265 | 2265 | 2265 | 0 |
| 359 | 20231107 | 150000 | 938810220 | 2265 | 2265 | 2265 | 2265 | 1200 |
| 360 | 20231107 | 145900 | 936092220 | 2265 | 2260 | 2265 | 2260 | 202 |
| 361 | 20231107 | 145800 | 935635690 | 2255 | 2260 | 2265 | 2255 | 1832 |
| 362 | 20231107 | 145700 | 931501310 | 2255 | 2260 | 2260 | 2255 | 1133 |
| 363 | 20231107 | 145600 | 928940955 | 2260 | 2260 | 2260 | 2260 | 14 |
| 364 | 20231107 | 145500 | 928909315 | 2265 | 2265 | 2265 | 2265 | 10 |
| 365 | 20231107 | 145400 | 928886665 | 2265 | 2265 | 2265 | 2265 | 0 |
| 366 | 20231107 | 145300 | 928886665 | 2265 | 2260 | 2265 | 2255 | 501 |
| 367 | 20231107 | 145200 | 927756445 | 2260 | 2260 | 2260 | 2260 | 49 |
| 368 | 20231107 | 145100 | 927645705 | 2260 | 2260 | 2260 | 2260 | 0 |
| 369 | 20231107 | 145000 | 927645705 | 2260 | 2260 | 2260 | 2255 | 103 |
| 370 | 20231107 | 144900 | 927412930 | 2255 | 2255 | 2255 | 2255 | 208 |
| 371 | 20231107 | 144800 | 926943890 | 2255 | 2250 | 2255 | 2250 | 506 |
| 372 | 20231107 | 144700 | 925805360 | 2255 | 2255 | 2255 | 2255 | 102 |
| 373 | 20231107 | 144600 | 925575350 | 2260 | 2255 | 2260 | 2255 | 2 |
| 374 | 20231107 | 144500 | 925570835 | 2255 | 2255 | 2255 | 2255 | 16 |
| 375 | 20231107 | 144400 | 925534755 | 2255 | 2255 | 2255 | 2255 | 9 |
| 376 | 20231107 | 144300 | 925514460 | 2255 | 2260 | 2260 | 2255 | 16 |
| 377 | 20231107 | 144200 | 925478340 | 2260 | 2250 | 2260 | 2245 | 8534 |
| 378 | 20231107 | 144100 | 906231015 | 2250 | 2250 | 2250 | 2250 | 1538 |
| 379 | 20231107 | 144000 | 902770515 | 2255 | 2255 | 2255 | 2250 | 5512 |
| 380 | 20231107 | 143900 | 890353805 | 2255 | 2255 | 2255 | 2255 | 331 |
| 381 | 20231107 | 143800 | 889607400 | 2260 | 2255 | 2260 | 2255 | 262 |
| 382 | 20231107 | 143700 | 889015530 | 2260 | 2260 | 2260 | 2260 | 5 |
| 383 | 20231107 | 143600 | 889004230 | 2260 | 2260 | 2260 | 2260 | 2424 |
| 384 | 20231107 | 143500 | 883525990 | 2260 | 2260 | 2260 | 2260 | 20 |
| 385 | 20231107 | 143400 | 883480790 | 2260 | 2260 | 2260 | 2260 | 143 |
| 386 | 20231107 | 143300 | 883157610 | 2260 | 2255 | 2260 | 2255 | 534 |
| 387 | 20231107 | 143200 | 881950920 | 2255 | 2260 | 2260 | 2255 | 8 |
| 388 | 20231107 | 143100 | 881932845 | 2255 | 2255 | 2255 | 2255 | 1 |
| 389 | 20231107 | 143000 | 881930590 | 2260 | 2260 | 2260 | 2260 | 1 |
| 390 | 20231107 | 142900 | 881928330 | 2255 | 2255 | 2255 | 2255 | 45 |
| 391 | 20231107 | 142800 | 881826855 | 2255 | 2255 | 2255 | 2255 | 50 |
| 392 | 20231107 | 142700 | 881714105 | 2255 | 2255 | 2255 | 2255 | 309 |
| 393 | 20231107 | 142600 | 881017310 | 2255 | 2255 | 2255 | 2255 | 0 |
| 394 | 20231107 | 142500 | 881017310 | 2255 | 2255 | 2255 | 2255 | 5 |
| 395 | 20231107 | 142400 | 881006035 | 2255 | 2255 | 2255 | 2255 | 4 |
| 396 | 20231107 | 142300 | 880997015 | 2255 | 2255 | 2255 | 2255 | 51 |
| 397 | 20231107 | 142200 | 880882010 | 2260 | 2260 | 2260 | 2260 | 0 |
| 398 | 20231107 | 142100 | 880882010 | 2260 | 2260 | 2260 | 2260 | 0 |
| 399 | 20231107 | 142000 | 880882010 | 2260 | 2260 | 2260 | 2260 | 125 |
| 400 | 20231107 | 141900 | 880599510 | 2260 | 2260 | 2260 | 2260 | 16 |
| 401 | 20231107 | 141800 | 880563350 | 2260 | 2260 | 2260 | 2255 | 252 |
| 402 | 20231107 | 141700 | 879993870 | 2265 | 2260 | 2265 | 2255 | 15 |
| 403 | 20231107 | 141600 | 879959980 | 2260 | 2260 | 2260 | 2260 | 2 |
| 404 | 20231107 | 141500 | 879955460 | 2265 | 2255 | 2265 | 2255 | 147 |
| 405 | 20231107 | 141400 | 879623875 | 2250 | 2250 | 2255 | 2250 | 432 |
| 406 | 20231107 | 141300 | 878651600 | 2250 | 2250 | 2250 | 2245 | 1423 |
| 407 | 20231107 | 141200 | 875450130 | 2250 | 2250 | 2250 | 2250 | 480 |
| 408 | 20231107 | 141100 | 874370130 | 2250 | 2250 | 2250 | 2250 | 18 |
| 409 | 20231107 | 141000 | 874329630 | 2250 | 2250 | 2250 | 2250 | 9 |
| 410 | 20231107 | 140900 | 874309380 | 2250 | 2250 | 2250 | 2250 | 0 |
| 411 | 20231107 | 140800 | 874309380 | 2250 | 2250 | 2250 | 2250 | 9 |
| 412 | 20231107 | 140700 | 874289130 | 2250 | 2255 | 2260 | 2250 | 159 |
| 413 | 20231107 | 140600 | 873930625 | 2260 | 2265 | 2265 | 2260 | 24 |
| 414 | 20231107 | 140500 | 873876345 | 2260 | 2260 | 2260 | 2260 | 9 |
| 415 | 20231107 | 140400 | 873856005 | 2260 | 2260 | 2260 | 2260 | 9 |
| 416 | 20231107 | 140300 | 873835665 | 2260 | 2260 | 2260 | 2260 | 18 |
| 417 | 20231107 | 140200 | 873794985 | 2260 | 2260 | 2260 | 2260 | 9 |
| 418 | 20231107 | 140100 | 873774645 | 2265 | 2270 | 2270 | 2265 | 212 |
| 419 | 20231107 | 140000 | 873294310 | 2270 | 2270 | 2270 | 2270 | 1 |
| 420 | 20231107 | 135900 | 873292040 | 2265 | 2265 | 2265 | 2265 | 1092 |
| 421 | 20231107 | 135800 | 870818660 | 2265 | 2265 | 2265 | 2265 | 45 |
| 422 | 20231107 | 135700 | 870716735 | 2265 | 2265 | 2265 | 2265 | 132 |
| 423 | 20231107 | 135600 | 870417755 | 2265 | 2265 | 2265 | 2265 | 50 |
| 424 | 20231107 | 135500 | 870304505 | 2265 | 2265 | 2265 | 2265 | 21 |
| 425 | 20231107 | 135400 | 870256940 | 2260 | 2260 | 2260 | 2260 | 174 |
| 426 | 20231107 | 135300 | 869863700 | 2255 | 2250 | 2255 | 2250 | 620 |
| 427 | 20231107 | 135200 | 868467630 | 2245 | 2245 | 2245 | 2245 | 0 |
| 428 | 20231107 | 135100 | 868467630 | 2245 | 2245 | 2245 | 2240 | 2013 |
| 429 | 20231107 | 135000 | 863957005 | 2240 | 2255 | 2255 | 2240 | 1023 |
| 430 | 20231107 | 134900 | 861655370 | 2255 | 2265 | 2265 | 2255 | 3589 |
| 431 | 20231107 | 134800 | 853559975 | 2260 | 2260 | 2260 | 2260 | 0 |
| 432 | 20231107 | 134700 | 853559975 | 2260 | 2260 | 2260 | 2260 | 0 |
| 433 | 20231107 | 134600 | 853559975 | 2260 | 2260 | 2260 | 2260 | 0 |
| 434 | 20231107 | 134500 | 853559975 | 2260 | 2260 | 2260 | 2260 | 0 |
| 435 | 20231107 | 134400 | 853559975 | 2260 | 2265 | 2265 | 2260 | 1773 |
| 436 | 20231107 | 134300 | 849547755 | 2260 | 2250 | 2260 | 2250 | 984 |
| 437 | 20231107 | 134200 | 847328465 | 2245 | 2240 | 2245 | 2240 | 493 |
| 438 | 20231107 | 134100 | 846223245 | 2230 | 2235 | 2235 | 2230 | 210 |
| 439 | 20231107 | 134000 | 845754920 | 2230 | 2230 | 2230 | 2230 | 0 |
| 440 | 20231107 | 133900 | 845754920 | 2230 | 2230 | 2230 | 2230 | 2893 |
| 441 | 20231107 | 133800 | 839303530 | 2230 | 2230 | 2230 | 2230 | 469 |
| 442 | 20231107 | 133700 | 838257660 | 2230 | 2230 | 2230 | 2230 | 25 |
| 443 | 20231107 | 133600 | 838201910 | 2230 | 2230 | 2230 | 2230 | 0 |
| 444 | 20231107 | 133500 | 838201910 | 2230 | 2240 | 2240 | 2230 | 704 |
| 445 | 20231107 | 133400 | 836631040 | 2240 | 2240 | 2240 | 2240 | 850 |
| 446 | 20231107 | 133300 | 834727040 | 2240 | 2240 | 2240 | 2240 | 5 |
| 447 | 20231107 | 133200 | 834715840 | 2230 | 2230 | 2230 | 2230 | 0 |
| 448 | 20231107 | 133100 | 834715840 | 2230 | 2235 | 2235 | 2230 | 1787 |
| 449 | 20231107 | 133000 | 830730240 | 2235 | 2235 | 2235 | 2235 | 510 |
| 450 | 20231107 | 132900 | 829590390 | 2235 | 2240 | 2240 | 2235 | 501 |
| 451 | 20231107 | 132800 | 828470650 | 2240 | 2240 | 2240 | 2240 | 32 |
| 452 | 20231107 | 132700 | 828398970 | 2240 | 2235 | 2240 | 2235 | 152 |
| 453 | 20231107 | 132600 | 828059245 | 2240 | 2240 | 2240 | 2240 | 235 |
| 454 | 20231107 | 132500 | 827532845 | 2240 | 2240 | 2240 | 2240 | 0 |
| 455 | 20231107 | 132400 | 827532845 | 2240 | 2240 | 2240 | 2240 | 100 |
| 456 | 20231107 | 132300 | 827308845 | 2250 | 2235 | 2250 | 2235 | 755 |
| 457 | 20231107 | 132200 | 825613765 | 2240 | 2230 | 2240 | 2230 | 753 |
| 458 | 20231107 | 132100 | 823928045 | 2230 | 2235 | 2240 | 2230 | 6085 |
| 459 | 20231107 | 132000 | 810348065 | 2240 | 2240 | 2240 | 2240 | 2001 |
| 460 | 20231107 | 131900 | 805865825 | 2240 | 2250 | 2250 | 2240 | 6389 |
| 461 | 20231107 | 131800 | 791512100 | 2255 | 2260 | 2260 | 2255 | 391 |
| 462 | 20231107 | 131700 | 790629675 | 2265 | 2265 | 2265 | 2265 | 505 |
| 463 | 20231107 | 131600 | 789485850 | 2270 | 2265 | 2270 | 2265 | 24 |
| 464 | 20231107 | 131500 | 789431440 | 2265 | 2270 | 2270 | 2265 | 400 |
| 465 | 20231107 | 131400 | 788525430 | 2270 | 2270 | 2270 | 2270 | 0 |
| 466 | 20231107 | 131300 | 788525430 | 2270 | 2270 | 2270 | 2270 | 1095 |
| 467 | 20231107 | 131200 | 786039780 | 2270 | 2275 | 2275 | 2270 | 820 |
| 468 | 20231107 | 131100 | 784178325 | 2275 | 2270 | 2275 | 2270 | 208 |
| 469 | 20231107 | 131000 | 783706110 | 2270 | 2270 | 2270 | 2270 | 139 |
| 470 | 20231107 | 130900 | 783390580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 471 | 20231107 | 130800 | 783390580 | 2275 | 2275 | 2275 | 2275 | 8 |
| 472 | 20231107 | 130700 | 783372380 | 2275 | 2275 | 2275 | 2275 | 4 |
| 473 | 20231107 | 130600 | 783363280 | 2275 | 2275 | 2275 | 2275 | 0 |
| 474 | 20231107 | 130500 | 783363280 | 2275 | 2275 | 2275 | 2275 | 0 |
| 475 | 20231107 | 130400 | 783363280 | 2275 | 2275 | 2280 | 2275 | 1336 |
| 476 | 20231107 | 130300 | 780318120 | 2275 | 2280 | 2280 | 2275 | 4 |
| 477 | 20231107 | 130200 | 780309015 | 2280 | 2275 | 2280 | 2275 | 600 |
| 478 | 20231107 | 130100 | 778943965 | 2275 | 2275 | 2280 | 2275 | 30 |
| 479 | 20231107 | 130000 | 778875700 | 2275 | 2275 | 2275 | 2275 | 542 |
| 480 | 20231107 | 125900 | 777642650 | 2270 | 2270 | 2270 | 2270 | 260 |
| 481 | 20231107 | 125800 | 777052450 | 2275 | 2275 | 2275 | 2275 | 916 |
| 482 | 20231107 | 125700 | 774968550 | 2275 | 2275 | 2275 | 2275 | 0 |
| 483 | 20231107 | 125600 | 774968550 | 2275 | 2275 | 2275 | 2275 | 40 |
| 484 | 20231107 | 125500 | 774877550 | 2275 | 2275 | 2275 | 2275 | 4 |
| 485 | 20231107 | 125400 | 774868450 | 2275 | 2275 | 2275 | 2275 | 8 |
| 486 | 20231107 | 125300 | 774850250 | 2270 | 2275 | 2275 | 2270 | 334 |
| 487 | 20231107 | 125200 | 774090670 | 2275 | 2275 | 2275 | 2275 | 35 |
| 488 | 20231107 | 125100 | 774011045 | 2275 | 2275 | 2275 | 2275 | 30 |
| 489 | 20231107 | 125000 | 773942795 | 2285 | 2275 | 2285 | 2275 | 12 |
| 490 | 20231107 | 124900 | 773915425 | 2285 | 2270 | 2285 | 2270 | 626 |
| 491 | 20231107 | 124800 | 772490410 | 2270 | 2270 | 2270 | 2270 | 210 |
| 492 | 20231107 | 124700 | 772013710 | 2265 | 2265 | 2265 | 2265 | 6 |
| 493 | 20231107 | 124600 | 772000120 | 2265 | 2265 | 2265 | 2265 | 0 |
| 494 | 20231107 | 124500 | 772000120 | 2265 | 2265 | 2265 | 2265 | 0 |
| 495 | 20231107 | 124400 | 772000120 | 2265 | 2265 | 2265 | 2265 | 0 |
| 496 | 20231107 | 124300 | 772000120 | 2265 | 2265 | 2265 | 2265 | 301 |
| 497 | 20231107 | 124200 | 771318355 | 2275 | 2275 | 2275 | 2275 | 0 |
| 498 | 20231107 | 124100 | 771318355 | 2275 | 2275 | 2275 | 2275 | 200 |
| 499 | 20231107 | 124000 | 770863355 | 2275 | 2275 | 2275 | 2275 | 10 |
| 500 | 20231107 | 123900 | 770840605 | 2275 | 2275 | 2275 | 2275 | 303 |
| 501 | 20231107 | 123800 | 770151280 | 2275 | 2270 | 2275 | 2270 | 24 |
| 502 | 20231107 | 123700 | 770096755 | 2275 | 2265 | 2275 | 2265 | 201 |
| 503 | 20231107 | 123600 | 769639490 | 2270 | 2265 | 2275 | 2265 | 51 |
| 504 | 20231107 | 123500 | 769523760 | 2275 | 2275 | 2275 | 2275 | 1279 |
| 505 | 20231107 | 123400 | 766614035 | 2280 | 2275 | 2280 | 2275 | 739 |
| 506 | 20231107 | 123300 | 764930960 | 2270 | 2270 | 2270 | 2270 | 0 |
| 507 | 20231107 | 123200 | 764930960 | 2270 | 2265 | 2270 | 2265 | 281 |
| 508 | 20231107 | 123100 | 764293290 | 2265 | 2265 | 2265 | 2265 | 0 |
| 509 | 20231107 | 123000 | 764293290 | 2265 | 2270 | 2270 | 2265 | 2265 |
| 510 | 20231107 | 122900 | 759160565 | 2265 | 2265 | 2265 | 2265 | 200 |
| 511 | 20231107 | 122800 | 758707565 | 2270 | 2260 | 2270 | 2260 | 2134 |
| 512 | 20231107 | 122700 | 753882175 | 2260 | 2260 | 2260 | 2260 | 2155 |
| 513 | 20231107 | 122600 | 749011875 | 2270 | 2260 | 2270 | 2260 | 500 |
| 514 | 20231107 | 122500 | 747879460 | 2255 | 2250 | 2255 | 2250 | 1135 |
| 515 | 20231107 | 122400 | 745322535 | 2250 | 2250 | 2250 | 2250 | 382 |
| 516 | 20231107 | 122300 | 744463035 | 2250 | 2250 | 2250 | 2250 | 0 |
| 517 | 20231107 | 122200 | 744463035 | 2250 | 2250 | 2250 | 2245 | 2208 |
| 518 | 20231107 | 122100 | 739499765 | 2250 | 2250 | 2250 | 2250 | 124 |
| 519 | 20231107 | 122000 | 739220765 | 2245 | 2250 | 2250 | 2245 | 86 |
| 520 | 20231107 | 121900 | 739027645 | 2255 | 2255 | 2255 | 2255 | 0 |
| 521 | 20231107 | 121800 | 739027645 | 2255 | 2240 | 2255 | 2240 | 502 |
| 522 | 20231107 | 121700 | 737901760 | 2230 | 2230 | 2230 | 2230 | 1001 |
| 523 | 20231107 | 121600 | 735669530 | 2230 | 2230 | 2230 | 2230 | 523 |
| 524 | 20231107 | 121500 | 734503240 | 2220 | 2220 | 2220 | 2220 | 1567 |
| 525 | 20231107 | 121400 | 731024500 | 2220 | 2220 | 2220 | 2220 | 302 |
| 526 | 20231107 | 121300 | 730354060 | 2225 | 2225 | 2225 | 2220 | 2625 |
| 527 | 20231107 | 121200 | 724513945 | 2230 | 2230 | 2230 | 2230 | 1452 |
| 528 | 20231107 | 121100 | 721275985 | 2230 | 2240 | 2240 | 2230 | 2273 |
| 529 | 20231107 | 121000 | 716195820 | 2235 | 2245 | 2245 | 2235 | 89 |
| 530 | 20231107 | 120900 | 715996785 | 2245 | 2245 | 2245 | 2245 | 30 |
| 531 | 20231107 | 120800 | 715929435 | 2245 | 2245 | 2245 | 2245 | 1 |
| 532 | 20231107 | 120700 | 715927190 | 2250 | 2250 | 2250 | 2250 | 123 |
| 533 | 20231107 | 120600 | 715650440 | 2250 | 2250 | 2250 | 2250 | 1 |
| 534 | 20231107 | 120500 | 715648190 | 2250 | 2240 | 2250 | 2240 | 1865 |
| 535 | 20231107 | 120400 | 711469030 | 2240 | 2240 | 2240 | 2240 | 2 |
| 536 | 20231107 | 120300 | 711464550 | 2250 | 2245 | 2250 | 2240 | 41 |
| 537 | 20231107 | 120200 | 711372575 | 2240 | 2240 | 2240 | 2240 | 100 |
| 538 | 20231107 | 120100 | 711148575 | 2240 | 2245 | 2245 | 2240 | 2435 |
| 539 | 20231107 | 120000 | 705690910 | 2245 | 2245 | 2245 | 2245 | 245 |
| 540 | 20231107 | 115900 | 705140885 | 2250 | 2250 | 2250 | 2250 | 2301 |
| 541 | 20231107 | 115800 | 699963635 | 2255 | 2260 | 2260 | 2255 | 3419 |
| 542 | 20231107 | 115700 | 692253740 | 2260 | 2260 | 2260 | 2260 | 29 |
| 543 | 20231107 | 115600 | 692188200 | 2255 | 2260 | 2260 | 2255 | 6912 |
| 544 | 20231107 | 115500 | 676568080 | 2260 | 2260 | 2260 | 2260 | 0 |
| 545 | 20231107 | 115400 | 676568080 | 2260 | 2260 | 2260 | 2260 | 134 |
| 546 | 20231107 | 115300 | 676265240 | 2265 | 2265 | 2265 | 2265 | 21 |
| 547 | 20231107 | 115200 | 676217675 | 2265 | 2265 | 2265 | 2265 | 0 |
| 548 | 20231107 | 115100 | 676217675 | 2265 | 2265 | 2265 | 2265 | 460 |
| 549 | 20231107 | 115000 | 675175775 | 2265 | 2265 | 2265 | 2265 | 0 |
| 550 | 20231107 | 114900 | 675175775 | 2265 | 2265 | 2265 | 2265 | 0 |
| 551 | 20231107 | 114800 | 675175775 | 2265 | 2265 | 2265 | 2265 | 2 |
| 552 | 20231107 | 114700 | 675171245 | 2270 | 2270 | 2270 | 2270 | 0 |
| 553 | 20231107 | 114600 | 675171245 | 2270 | 2270 | 2270 | 2270 | 10 |
| 554 | 20231107 | 114500 | 675148545 | 2270 | 2270 | 2270 | 2270 | 171 |
| 555 | 20231107 | 114400 | 674760375 | 2265 | 2260 | 2265 | 2260 | 729 |
| 556 | 20231107 | 114300 | 673109240 | 2265 | 2265 | 2265 | 2265 | 100 |
| 557 | 20231107 | 114200 | 672882740 | 2265 | 2260 | 2265 | 2260 | 1375 |
| 558 | 20231107 | 114100 | 669774990 | 2265 | 2265 | 2265 | 2265 | 0 |
| 559 | 20231107 | 114000 | 669774990 | 2265 | 2265 | 2265 | 2265 | 1 |
| 560 | 20231107 | 113900 | 669772725 | 2260 | 2260 | 2260 | 2260 | 0 |
| 561 | 20231107 | 113800 | 669772725 | 2260 | 2260 | 2260 | 2260 | 100 |
| 562 | 20231107 | 113700 | 669546725 | 2265 | 2260 | 2265 | 2260 | 691 |
| 563 | 20231107 | 113600 | 667985060 | 2260 | 2260 | 2260 | 2260 | 20 |
| 564 | 20231107 | 113500 | 667939860 | 2265 | 2265 | 2265 | 2265 | 0 |
| 565 | 20231107 | 113400 | 667939860 | 2265 | 2265 | 2265 | 2260 | 679 |
| 566 | 20231107 | 113300 | 666405185 | 2265 | 2265 | 2265 | 2265 | 18 |
| 567 | 20231107 | 113200 | 666364415 | 2260 | 2260 | 2260 | 2260 | 227 |
| 568 | 20231107 | 113100 | 665851395 | 2270 | 2265 | 2270 | 2265 | 180 |
| 569 | 20231107 | 113000 | 665443295 | 2260 | 2260 | 2260 | 2260 | 528 |
| 570 | 20231107 | 112900 | 664250015 | 2260 | 2265 | 2270 | 2260 | 173 |
| 571 | 20231107 | 112800 | 663857625 | 2265 | 2260 | 2265 | 2255 | 211 |
| 572 | 20231107 | 112700 | 663380725 | 2260 | 2250 | 2260 | 2250 | 1340 |
| 573 | 20231107 | 112600 | 660352555 | 2250 | 2260 | 2260 | 2250 | 7 |
| 574 | 20231107 | 112500 | 660336785 | 2260 | 2260 | 2260 | 2260 | 1427 |
| 575 | 20231107 | 112400 | 657111765 | 2260 | 2250 | 2260 | 2250 | 3068 |
| 576 | 20231107 | 112300 | 650190795 | 2250 | 2250 | 2255 | 2250 | 1884 |
| 577 | 20231107 | 112200 | 645949450 | 2250 | 2255 | 2260 | 2250 | 2862 |
| 578 | 20231107 | 112100 | 639497345 | 2240 | 2250 | 2255 | 2240 | 6709 |
| 579 | 20231107 | 112000 | 624440805 | 2260 | 2265 | 2265 | 2250 | 11658 |
| 580 | 20231107 | 111900 | 598162325 | 2270 | 2270 | 2270 | 2270 | 25 |
| 581 | 20231107 | 111800 | 598105575 | 2270 | 2270 | 2270 | 2270 | 312 |
| 582 | 20231107 | 111700 | 597397335 | 2270 | 2270 | 2270 | 2270 | 9259 |
| 583 | 20231107 | 111600 | 576379405 | 2270 | 2275 | 2275 | 2270 | 428 |
| 584 | 20231107 | 111500 | 575405745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 585 | 20231107 | 111400 | 575405745 | 2270 | 2270 | 2275 | 2270 | 12 |
| 586 | 20231107 | 111300 | 575378455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 587 | 20231107 | 111200 | 575378455 | 2270 | 2270 | 2270 | 2270 | 0 |
| 588 | 20231107 | 111100 | 575378455 | 2270 | 2275 | 2275 | 2270 | 69 |
| 589 | 20231107 | 111000 | 575221715 | 2270 | 2280 | 2280 | 2270 | 2535 |
| 590 | 20231107 | 110900 | 569455415 | 2280 | 2280 | 2280 | 2280 | 1 |
| 591 | 20231107 | 110800 | 569453135 | 2280 | 2290 | 2290 | 2275 | 3020 |
| 592 | 20231107 | 110700 | 562558575 | 2290 | 2285 | 2290 | 2285 | 62 |
| 593 | 20231107 | 110600 | 562416900 | 2290 | 2295 | 2295 | 2290 | 1471 |
| 594 | 20231107 | 110500 | 559042500 | 2295 | 2295 | 2295 | 2295 | 1 |
| 595 | 20231107 | 110400 | 559040205 | 2295 | 2295 | 2295 | 2295 | 40 |
| 596 | 20231107 | 110300 | 558948405 | 2295 | 2295 | 2295 | 2295 | 0 |
| 597 | 20231107 | 110200 | 558948405 | 2295 | 2295 | 2300 | 2295 | 501 |
| 598 | 20231107 | 110100 | 557797110 | 2300 | 2295 | 2300 | 2295 | 101 |
| 599 | 20231107 | 110000 | 557565310 | 2295 | 2295 | 2295 | 2295 | 206 |
| 600 | 20231107 | 105900 | 557092540 | 2295 | 2295 | 2295 | 2290 | 105 |
| 601 | 20231107 | 105800 | 556851570 | 2295 | 2295 | 2295 | 2295 | 500 |
| 602 | 20231107 | 105700 | 555704070 | 2295 | 2295 | 2295 | 2295 | 300 |
| 603 | 20231107 | 105600 | 555015570 | 2295 | 2295 | 2295 | 2295 | 130 |
| 604 | 20231107 | 105500 | 554717220 | 2295 | 2295 | 2295 | 2295 | 10 |
| 605 | 20231107 | 105400 | 554694270 | 2290 | 2295 | 2295 | 2290 | 191 |
| 606 | 20231107 | 105300 | 554256835 | 2295 | 2290 | 2295 | 2290 | 3 |
| 607 | 20231107 | 105200 | 554249960 | 2295 | 2295 | 2300 | 2295 | 809 |
| 608 | 20231107 | 105100 | 552393300 | 2300 | 2300 | 2300 | 2295 | 5 |
| 609 | 20231107 | 105000 | 552381805 | 2300 | 2300 | 2300 | 2300 | 615 |
| 610 | 20231107 | 104900 | 550967305 | 2305 | 2305 | 2305 | 2305 | 1 |
| 611 | 20231107 | 104800 | 550965000 | 2300 | 2300 | 2300 | 2300 | 527 |
| 612 | 20231107 | 104700 | 549752900 | 2300 | 2300 | 2300 | 2300 | 352 |
| 613 | 20231107 | 104600 | 548943300 | 2295 | 2295 | 2295 | 2295 | 0 |
| 614 | 20231107 | 104500 | 548943300 | 2295 | 2295 | 2295 | 2295 | 466 |
| 615 | 20231107 | 104400 | 547873830 | 2295 | 2295 | 2295 | 2295 | 1756 |
| 616 | 20231107 | 104300 | 543843810 | 2295 | 2295 | 2295 | 2295 | 260 |
| 617 | 20231107 | 104200 | 543247110 | 2295 | 2295 | 2295 | 2295 | 0 |
| 618 | 20231107 | 104100 | 543247110 | 2295 | 2295 | 2295 | 2295 | 1 |
| 619 | 20231107 | 104000 | 543244815 | 2295 | 2295 | 2295 | 2295 | 57 |
| 620 | 20231107 | 103900 | 543114000 | 2290 | 2295 | 2295 | 2285 | 12 |
| 621 | 20231107 | 103800 | 543086500 | 2285 | 2290 | 2295 | 2285 | 1230 |
| 622 | 20231107 | 103700 | 540275455 | 2290 | 2290 | 2295 | 2285 | 1646 |
| 623 | 20231107 | 103600 | 536508830 | 2295 | 2300 | 2300 | 2290 | 352 |
| 624 | 20231107 | 103500 | 535701225 | 2300 | 2300 | 2300 | 2300 | 1798 |
| 625 | 20231107 | 103400 | 531565825 | 2300 | 2300 | 2305 | 2300 | 240 |
| 626 | 20231107 | 103300 | 531012985 | 2305 | 2295 | 2305 | 2295 | 16 |
| 627 | 20231107 | 103200 | 530976190 | 2300 | 2300 | 2300 | 2300 | 596 |
| 628 | 20231107 | 103100 | 529605390 | 2300 | 2300 | 2300 | 2300 | 22 |
| 629 | 20231107 | 103000 | 529554790 | 2295 | 2295 | 2295 | 2295 | 146 |
| 630 | 20231107 | 102900 | 529219720 | 2295 | 2295 | 2295 | 2290 | 490 |
| 631 | 20231107 | 102800 | 528095220 | 2295 | 2295 | 2295 | 2295 | 0 |
| 632 | 20231107 | 102700 | 528095220 | 2295 | 2290 | 2295 | 2290 | 187 |
| 633 | 20231107 | 102600 | 527666355 | 2290 | 2290 | 2290 | 2290 | 299 |
| 634 | 20231107 | 102500 | 526981645 | 2285 | 2285 | 2285 | 2285 | 54 |
| 635 | 20231107 | 102400 | 526858255 | 2300 | 2285 | 2300 | 2285 | 2482 |
| 636 | 20231107 | 102300 | 521183465 | 2275 | 2280 | 2280 | 2275 | 1509 |
| 637 | 20231107 | 102200 | 517745720 | 2280 | 2280 | 2280 | 2280 | 283 |
| 638 | 20231107 | 102100 | 517100480 | 2285 | 2285 | 2285 | 2285 | 0 |
| 639 | 20231107 | 102000 | 517100480 | 2285 | 2285 | 2285 | 2285 | 6 |
| 640 | 20231107 | 101900 | 517086770 | 2285 | 2285 | 2285 | 2285 | 100 |
| 641 | 20231107 | 101800 | 516858270 | 2270 | 2285 | 2285 | 2270 | 2106 |
| 642 | 20231107 | 101700 | 512056690 | 2285 | 2280 | 2285 | 2280 | 275 |
| 643 | 20231107 | 101600 | 511428880 | 2285 | 2285 | 2285 | 2285 | 6 |
| 644 | 20231107 | 101500 | 511415170 | 2285 | 2290 | 2290 | 2280 | 211 |
| 645 | 20231107 | 101400 | 510933105 | 2295 | 2270 | 2295 | 2270 | 546 |
| 646 | 20231107 | 101300 | 509691445 | 2270 | 2270 | 2270 | 2270 | 309 |
| 647 | 20231107 | 101200 | 508990015 | 2270 | 2270 | 2270 | 2265 | 943 |
| 648 | 20231107 | 101100 | 506851450 | 2280 | 2275 | 2285 | 2275 | 741 |
| 649 | 20231107 | 101000 | 505160080 | 2270 | 2270 | 2270 | 2265 | 645 |
| 650 | 20231107 | 100900 | 503696285 | 2275 | 2280 | 2280 | 2275 | 244 |
| 651 | 20231107 | 100800 | 503140670 | 2275 | 2285 | 2285 | 2275 | 210 |
| 652 | 20231107 | 100700 | 502662795 | 2275 | 2265 | 2280 | 2265 | 1076 |
| 653 | 20231107 | 100600 | 500216725 | 2265 | 2270 | 2270 | 2255 | 6806 |
| 654 | 20231107 | 100500 | 484835270 | 2265 | 2285 | 2285 | 2265 | 7664 |
| 655 | 20231107 | 100400 | 467424525 | 2285 | 2290 | 2290 | 2280 | 672 |
| 656 | 20231107 | 100300 | 465886305 | 2285 | 2290 | 2290 | 2285 | 925 |
| 657 | 20231107 | 100200 | 463770295 | 2290 | 2285 | 2290 | 2285 | 417 |
| 658 | 20231107 | 100100 | 462816950 | 2285 | 2290 | 2290 | 2280 | 2711 |
| 659 | 20231107 | 100000 | 456621240 | 2290 | 2300 | 2300 | 2290 | 406 |
| 660 | 20231107 | 095900 | 455691285 | 2300 | 2295 | 2300 | 2295 | 1938 |
| 661 | 20231107 | 095800 | 451243030 | 2295 | 2290 | 2295 | 2290 | 767 |
| 662 | 20231107 | 095700 | 449485565 | 2290 | 2290 | 2290 | 2290 | 415 |
| 663 | 20231107 | 095600 | 448535215 | 2290 | 2280 | 2290 | 2280 | 764 |
| 664 | 20231107 | 095500 | 446790685 | 2275 | 2280 | 2280 | 2275 | 1116 |
| 665 | 20231107 | 095400 | 444248055 | 2285 | 2285 | 2285 | 2285 | 1355 |
| 666 | 20231107 | 095300 | 441151880 | 2290 | 2290 | 2290 | 2290 | 3 |
| 667 | 20231107 | 095200 | 441145010 | 2285 | 2290 | 2295 | 2285 | 1315 |
| 668 | 20231107 | 095100 | 438139510 | 2285 | 2285 | 2285 | 2285 | 571 |
| 669 | 20231107 | 095000 | 436834775 | 2285 | 2285 | 2285 | 2285 | 50 |
| 670 | 20231107 | 094900 | 436720525 | 2275 | 2285 | 2285 | 2275 | 4799 |
| 671 | 20231107 | 094800 | 425789255 | 2285 | 2295 | 2295 | 2285 | 1112 |
| 672 | 20231107 | 094700 | 423247950 | 2295 | 2300 | 2300 | 2295 | 188 |
| 673 | 20231107 | 094600 | 422816215 | 2300 | 2295 | 2300 | 2295 | 948 |
| 674 | 20231107 | 094500 | 420636765 | 2295 | 2295 | 2300 | 2290 | 4109 |
| 675 | 20231107 | 094400 | 411213340 | 2300 | 2300 | 2300 | 2300 | 1122 |
| 676 | 20231107 | 094300 | 408632740 | 2305 | 2300 | 2305 | 2300 | 933 |
| 677 | 20231107 | 094200 | 406486725 | 2300 | 2300 | 2300 | 2300 | 1432 |
| 678 | 20231107 | 094100 | 403193125 | 2300 | 2305 | 2305 | 2300 | 468 |
| 679 | 20231107 | 094000 | 402115960 | 2310 | 2300 | 2310 | 2300 | 1277 |
| 680 | 20231107 | 093900 | 399170895 | 2305 | 2315 | 2315 | 2305 | 281 |
| 681 | 20231107 | 093800 | 398523050 | 2315 | 2305 | 2315 | 2300 | 10272 |
| 682 | 20231107 | 093700 | 374883580 | 2300 | 2315 | 2315 | 2300 | 3432 |
| 683 | 20231107 | 093600 | 366969240 | 2315 | 2320 | 2320 | 2310 | 1466 |
| 684 | 20231107 | 093500 | 363572085 | 2330 | 2335 | 2335 | 2330 | 1572 |
| 685 | 20231107 | 093400 | 359905715 | 2350 | 2350 | 2350 | 2350 | 2 |
| 686 | 20231107 | 093300 | 359901015 | 2340 | 2325 | 2340 | 2320 | 730 |
| 687 | 20231107 | 093200 | 358197800 | 2320 | 2330 | 2330 | 2320 | 52 |
| 688 | 20231107 | 093100 | 358077050 | 2320 | 2330 | 2330 | 2320 | 737 |
| 689 | 20231107 | 093000 | 356361975 | 2330 | 2345 | 2345 | 2330 | 423 |
| 690 | 20231107 | 092900 | 355372230 | 2345 | 2330 | 2345 | 2325 | 2132 |
| 691 | 20231107 | 092800 | 350388630 | 2340 | 2340 | 2345 | 2325 | 3077 |
| 692 | 20231107 | 092700 | 343200085 | 2345 | 2370 | 2370 | 2345 | 2174 |
| 693 | 20231107 | 092600 | 338088945 | 2370 | 2360 | 2370 | 2360 | 587 |
| 694 | 20231107 | 092500 | 336702165 | 2360 | 2355 | 2360 | 2355 | 20 |
| 695 | 20231107 | 092400 | 336655040 | 2360 | 2350 | 2360 | 2350 | 441 |
| 696 | 20231107 | 092300 | 335618410 | 2350 | 2350 | 2350 | 2345 | 845 |
| 697 | 20231107 | 092200 | 333635160 | 2350 | 2350 | 2350 | 2350 | 116 |
| 698 | 20231107 | 092100 | 333362560 | 2345 | 2335 | 2345 | 2335 | 3392 |
| 699 | 20231107 | 092000 | 325412510 | 2330 | 2345 | 2345 | 2330 | 2193 |
| 700 | 20231107 | 091900 | 320301375 | 2345 | 2335 | 2345 | 2330 | 3374 |
| 701 | 20231107 | 091800 | 312405970 | 2330 | 2345 | 2345 | 2330 | 6550 |
| 702 | 20231107 | 091700 | 297095055 | 2350 | 2350 | 2355 | 2350 | 1493 |
| 703 | 20231107 | 091600 | 293580900 | 2350 | 2350 | 2350 | 2335 | 5105 |
| 704 | 20231107 | 091500 | 281623645 | 2340 | 2295 | 2380 | 2295 | 12980 |
| 705 | 20231107 | 091400 | 251265750 | 2295 | 2285 | 2295 | 2280 | 331 |
| 706 | 20231107 | 091300 | 250508250 | 2285 | 2290 | 2295 | 2285 | 1827 |
| 707 | 20231107 | 091200 | 246323250 | 2290 | 2295 | 2295 | 2285 | 1759 |
| 708 | 20231107 | 091100 | 242299355 | 2295 | 2285 | 2305 | 2280 | 6322 |
| 709 | 20231107 | 091000 | 227819540 | 2285 | 2290 | 2290 | 2285 | 4858 |
| 710 | 20231107 | 090900 | 216697070 | 2290 | 2295 | 2300 | 2290 | 1116 |
| 711 | 20231107 | 090800 | 214134925 | 2300 | 2325 | 2335 | 2300 | 5196 |
| 712 | 20231107 | 090700 | 202104870 | 2320 | 2295 | 2320 | 2290 | 13524 |
| 713 | 20231107 | 090600 | 170973255 | 2300 | 2295 | 2300 | 2275 | 8493 |
| 714 | 20231107 | 090500 | 151574280 | 2295 | 2315 | 2315 | 2290 | 16649 |
| 715 | 20231107 | 090400 | 113265145 | 2315 | 2320 | 2320 | 2315 | 5519 |
| 716 | 20231107 | 090300 | 100486815 | 2320 | 2340 | 2345 | 2320 | 10070 |
| 717 | 20231107 | 090200 | 77004140 | 2350 | 2365 | 2365 | 2350 | 3591 |
| 718 | 20231107 | 090100 | 68546045 | 2370 | 2365 | 2400 | 2365 | 3202 |
| 719 | 20231107 | 090000 | 60934240 | 2360 | 2405 | 2405 | 2350 | 25603 |