34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 204200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 3 | 20231107 | 204100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20231107 | 204000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20231107 | 203900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20231107 | 203800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20231107 | 203700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20231107 | 203600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20231107 | 203500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20231107 | 203400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20231107 | 203300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20231107 | 203200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20231107 | 203100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20231107 | 203000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20231107 | 202900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20231107 | 202800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20231107 | 202700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20231107 | 202600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20231107 | 202500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20231107 | 202400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20231107 | 202300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20231107 | 202200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20231107 | 202100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20231107 | 202000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20231107 | 201900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20231107 | 201800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20231107 | 201700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20231107 | 201600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20231107 | 201500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20231107 | 201400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20231107 | 201300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20231107 | 201200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 33 | 20231107 | 201100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20231107 | 201000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20231107 | 200900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20231107 | 200800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20231107 | 200700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20231107 | 200600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20231107 | 200500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20231107 | 200400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20231107 | 200300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20231107 | 200200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20231107 | 200100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20231107 | 200000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20231107 | 195900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20231107 | 195800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20231107 | 195700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20231107 | 195600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20231107 | 195500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20231107 | 195400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20231107 | 195300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20231107 | 195200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20231107 | 195100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20231107 | 195000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20231107 | 194900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20231107 | 194800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20231107 | 194700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20231107 | 194600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20231107 | 194500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20231107 | 194400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20231107 | 194300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20231107 | 194200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 63 | 20231107 | 194100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20231107 | 194000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20231107 | 193900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20231107 | 193800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20231107 | 193700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20231107 | 193600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20231107 | 193500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20231107 | 193400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20231107 | 193300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20231107 | 193200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20231107 | 193100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20231107 | 193000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20231107 | 192900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20231107 | 192800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20231107 | 192700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20231107 | 192600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20231107 | 192500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20231107 | 192400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20231107 | 192300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20231107 | 192200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20231107 | 192100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20231107 | 192000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20231107 | 191900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20231107 | 191800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20231107 | 191700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20231107 | 191600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20231107 | 191500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20231107 | 191400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20231107 | 191300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20231107 | 191200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 93 | 20231107 | 191100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20231107 | 191000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20231107 | 190900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20231107 | 190800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20231107 | 190700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20231107 | 190600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20231107 | 190500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20231107 | 190400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20231107 | 190300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20231107 | 190200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20231107 | 190100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20231107 | 190000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20231107 | 185900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20231107 | 185800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20231107 | 185700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20231107 | 185600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20231107 | 185500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20231107 | 185400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20231107 | 185300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20231107 | 185200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20231107 | 185100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20231107 | 185000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20231107 | 184900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20231107 | 184800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20231107 | 184700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20231107 | 184600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20231107 | 184500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20231107 | 184400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20231107 | 184300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20231107 | 184200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 123 | 20231107 | 184100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20231107 | 184000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20231107 | 183900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20231107 | 183800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20231107 | 183700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20231107 | 183600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20231107 | 183500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20231107 | 183400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20231107 | 183300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20231107 | 183200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20231107 | 183100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20231107 | 183000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20231107 | 182900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20231107 | 182800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20231107 | 182700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20231107 | 182600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20231107 | 182500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20231107 | 182400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20231107 | 182300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20231107 | 182200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20231107 | 182100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20231107 | 182000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20231107 | 181900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20231107 | 181800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20231107 | 181700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20231107 | 181600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20231107 | 181500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20231107 | 181400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20231107 | 181300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20231107 | 181200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 153 | 20231107 | 181100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20231107 | 181000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20231107 | 180900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20231107 | 180800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20231107 | 180700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20231107 | 180600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20231107 | 180500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20231107 | 180400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20231107 | 180300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20231107 | 180200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20231107 | 180100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20231107 | 180000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20231107 | 175900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20231107 | 175800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20231107 | 175700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20231107 | 175600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20231107 | 175500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20231107 | 175400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20231107 | 175300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20231107 | 175200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20231107 | 175100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20231107 | 175000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20231107 | 174900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20231107 | 174800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20231107 | 174700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20231107 | 174600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20231107 | 174500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20231107 | 174400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20231107 | 174300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20231107 | 174200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 183 | 20231107 | 174100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20231107 | 174000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20231107 | 173900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20231107 | 173800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20231107 | 173700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20231107 | 173600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20231107 | 173500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20231107 | 173400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20231107 | 173300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20231107 | 173200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20231107 | 173100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20231107 | 173000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20231107 | 172900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20231107 | 172800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20231107 | 172700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20231107 | 172600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20231107 | 172500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20231107 | 172400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20231107 | 172300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20231107 | 172200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20231107 | 172100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20231107 | 172000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20231107 | 171900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20231107 | 171800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20231107 | 171700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20231107 | 171600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20231107 | 171500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20231107 | 171400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20231107 | 171300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20231107 | 171200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 213 | 20231107 | 171100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20231107 | 171000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20231107 | 170900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20231107 | 170800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20231107 | 170700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20231107 | 170600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20231107 | 170500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20231107 | 170400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20231107 | 170300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20231107 | 170200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20231107 | 170100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20231107 | 170000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20231107 | 165900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20231107 | 165800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20231107 | 165700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20231107 | 165600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20231107 | 165500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20231107 | 165400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20231107 | 165300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20231107 | 165200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 233 | 20231107 | 165100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20231107 | 165000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20231107 | 164900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20231107 | 164800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20231107 | 164700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20231107 | 164600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20231107 | 164500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 240 | 20231107 | 164400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 241 | 20231107 | 164300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 242 | 20231107 | 164200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 243 | 20231107 | 164100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 244 | 20231107 | 164000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 245 | 20231107 | 163900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 246 | 20231107 | 163800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20231107 | 163700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 248 | 20231107 | 163600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20231107 | 163500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20231107 | 163400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20231107 | 163300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 252 | 20231107 | 163200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 253 | 20231107 | 163100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 254 | 20231107 | 163000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 255 | 20231107 | 162900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20231107 | 162800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 257 | 20231107 | 162700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 258 | 20231107 | 162600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 259 | 20231107 | 162500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 260 | 20231107 | 162400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 261 | 20231107 | 162300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 262 | 20231107 | 162200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 263 | 20231107 | 162100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 264 | 20231107 | 162000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 265 | 20231107 | 161900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 266 | 20231107 | 161800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 267 | 20231107 | 161700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 268 | 20231107 | 161600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 269 | 20231107 | 161500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 270 | 20231107 | 161400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 271 | 20231107 | 161300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 272 | 20231107 | 161200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 273 | 20231107 | 161100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 274 | 20231107 | 161000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 275 | 20231107 | 160900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 276 | 20231107 | 160800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 277 | 20231107 | 160700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 278 | 20231107 | 160600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 279 | 20231107 | 160500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 280 | 20231107 | 160400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 281 | 20231107 | 160300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 282 | 20231107 | 160200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 283 | 20231107 | 160100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 284 | 20231107 | 160000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20231107 | 155900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 286 | 20231107 | 155800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 287 | 20231107 | 155700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 288 | 20231107 | 155600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 289 | 20231107 | 155500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 290 | 20231107 | 155400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 291 | 20231107 | 155300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 292 | 20231107 | 155200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 293 | 20231107 | 155100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 294 | 20231107 | 155000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 295 | 20231107 | 154900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 296 | 20231107 | 154800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 297 | 20231107 | 154700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 298 | 20231107 | 154600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 299 | 20231107 | 154500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 300 | 20231107 | 154400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 301 | 20231107 | 154300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 302 | 20231107 | 154200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 303 | 20231107 | 154100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 304 | 20231107 | 154000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 305 | 20231107 | 153900 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 306 | 20231107 | 153800 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 307 | 20231107 | 153700 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 308 | 20231107 | 153600 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 309 | 20231107 | 153500 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 310 | 20231107 | 153400 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 311 | 20231107 | 153300 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 312 | 20231107 | 153200 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 313 | 20231107 | 153100 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 314 | 20231107 | 153000 | 1360011150 | 3900 | 3900 | 3900 | 3900 | 2737 |
| 315 | 20231107 | 152900 | 1349336850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 316 | 20231107 | 152800 | 1349336850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 317 | 20231107 | 152700 | 1349336850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 318 | 20231107 | 152600 | 1349336850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 319 | 20231107 | 152500 | 1349336850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 320 | 20231107 | 152400 | 1349336850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 321 | 20231107 | 152300 | 1349336850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 322 | 20231107 | 152200 | 1349336850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 323 | 20231107 | 152100 | 1349336850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 324 | 20231107 | 152000 | 1349336850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 325 | 20231107 | 151900 | 1349336850 | 3900 | 3890 | 3900 | 3890 | 1613 |
| 326 | 20231107 | 151800 | 1343046715 | 3885 | 3875 | 3885 | 3875 | 110 |
| 327 | 20231107 | 151700 | 1342619465 | 3870 | 3870 | 3880 | 3870 | 4161 |
| 328 | 20231107 | 151600 | 1326515335 | 3860 | 3860 | 3870 | 3860 | 7 |
| 329 | 20231107 | 151500 | 1326488305 | 3860 | 3870 | 3870 | 3860 | 10 |
| 330 | 20231107 | 151400 | 1326449635 | 3855 | 3870 | 3870 | 3855 | 1903 |
| 331 | 20231107 | 151300 | 1319113175 | 3860 | 3860 | 3875 | 3855 | 9624 |
| 332 | 20231107 | 151200 | 1281964520 | 3860 | 3865 | 3865 | 3860 | 560 |
| 333 | 20231107 | 151100 | 1279802230 | 3865 | 3870 | 3870 | 3865 | 252 |
| 334 | 20231107 | 151000 | 1278826995 | 3870 | 3875 | 3880 | 3870 | 42 |
| 335 | 20231107 | 150900 | 1278664235 | 3870 | 3875 | 3875 | 3870 | 94 |
| 336 | 20231107 | 150800 | 1278300000 | 3880 | 3880 | 3880 | 3880 | 5 |
| 337 | 20231107 | 150700 | 1278280600 | 3875 | 3875 | 3875 | 3875 | 250 |
| 338 | 20231107 | 150600 | 1277311850 | 3875 | 3875 | 3875 | 3875 | 1 |
| 339 | 20231107 | 150500 | 1277307975 | 3870 | 3870 | 3870 | 3870 | 3 |
| 340 | 20231107 | 150400 | 1277296365 | 3875 | 3875 | 3875 | 3875 | 804 |
| 341 | 20231107 | 150300 | 1274180865 | 3885 | 3875 | 3885 | 3875 | 31 |
| 342 | 20231107 | 150200 | 1274060650 | 3875 | 3875 | 3880 | 3875 | 959 |
| 343 | 20231107 | 150100 | 1270344025 | 3875 | 3875 | 3875 | 3875 | 530 |
| 344 | 20231107 | 150000 | 1268290275 | 3875 | 3875 | 3875 | 3875 | 90 |
| 345 | 20231107 | 145900 | 1267941525 | 3875 | 3875 | 3875 | 3875 | 192 |
| 346 | 20231107 | 145800 | 1267197525 | 3875 | 3870 | 3875 | 3870 | 591 |
| 347 | 20231107 | 145700 | 1264909900 | 3875 | 3875 | 3875 | 3875 | 0 |
| 348 | 20231107 | 145600 | 1264909900 | 3875 | 3875 | 3875 | 3875 | 21 |
| 349 | 20231107 | 145500 | 1264828525 | 3875 | 3875 | 3875 | 3875 | 0 |
| 350 | 20231107 | 145400 | 1264828525 | 3875 | 3875 | 3875 | 3875 | 92 |
| 351 | 20231107 | 145300 | 1264472025 | 3875 | 3870 | 3875 | 3870 | 135 |
| 352 | 20231107 | 145200 | 1263949400 | 3875 | 3875 | 3875 | 3875 | 101 |
| 353 | 20231107 | 145100 | 1263558025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 354 | 20231107 | 145000 | 1263558025 | 3875 | 3875 | 3875 | 3875 | 1 |
| 355 | 20231107 | 144900 | 1263554150 | 3870 | 3870 | 3870 | 3870 | 28 |
| 356 | 20231107 | 144800 | 1263445790 | 3875 | 3875 | 3875 | 3875 | 2 |
| 357 | 20231107 | 144700 | 1263438040 | 3870 | 3870 | 3870 | 3870 | 0 |
| 358 | 20231107 | 144600 | 1263438040 | 3870 | 3870 | 3870 | 3870 | 5 |
| 359 | 20231107 | 144500 | 1263418690 | 3870 | 3870 | 3870 | 3870 | 46 |
| 360 | 20231107 | 144400 | 1263240670 | 3870 | 3870 | 3870 | 3870 | 94 |
| 361 | 20231107 | 144300 | 1262876890 | 3875 | 3870 | 3875 | 3870 | 270 |
| 362 | 20231107 | 144200 | 1261830690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 363 | 20231107 | 144100 | 1261830690 | 3865 | 3865 | 3865 | 3865 | 0 |
| 364 | 20231107 | 144000 | 1261830690 | 3865 | 3865 | 3865 | 3865 | 4 |
| 365 | 20231107 | 143900 | 1261815230 | 3870 | 3870 | 3870 | 3870 | 0 |
| 366 | 20231107 | 143800 | 1261815230 | 3870 | 3875 | 3875 | 3870 | 10000 |
| 367 | 20231107 | 143700 | 1223110065 | 3880 | 3880 | 3880 | 3880 | 23 |
| 368 | 20231107 | 143600 | 1223020825 | 3895 | 3895 | 3895 | 3895 | 0 |
| 369 | 20231107 | 143500 | 1223020825 | 3895 | 3895 | 3895 | 3895 | 0 |
| 370 | 20231107 | 143400 | 1223020825 | 3895 | 3895 | 3895 | 3895 | 0 |
| 371 | 20231107 | 143300 | 1223020825 | 3895 | 3895 | 3895 | 3895 | 51 |
| 372 | 20231107 | 143200 | 1222822180 | 3895 | 3895 | 3895 | 3895 | 527 |
| 373 | 20231107 | 143100 | 1220769515 | 3875 | 3880 | 3895 | 3875 | 889 |
| 374 | 20231107 | 143000 | 1217309690 | 3885 | 3880 | 3890 | 3880 | 703 |
| 375 | 20231107 | 142900 | 1214578860 | 3890 | 3890 | 3890 | 3890 | 2 |
| 376 | 20231107 | 142800 | 1214571080 | 3890 | 3890 | 3890 | 3880 | 117 |
| 377 | 20231107 | 142700 | 1214116600 | 3875 | 3875 | 3875 | 3875 | 0 |
| 378 | 20231107 | 142600 | 1214116600 | 3875 | 3890 | 3890 | 3875 | 194 |
| 379 | 20231107 | 142500 | 1213364530 | 3890 | 3880 | 3890 | 3880 | 61 |
| 380 | 20231107 | 142400 | 1213127840 | 3880 | 3880 | 3880 | 3880 | 15 |
| 381 | 20231107 | 142300 | 1213069640 | 3880 | 3875 | 3880 | 3875 | 5027 |
| 382 | 20231107 | 142200 | 1193565265 | 3870 | 3870 | 3870 | 3870 | 701 |
| 383 | 20231107 | 142100 | 1190852395 | 3870 | 3870 | 3870 | 3870 | 36 |
| 384 | 20231107 | 142000 | 1190713075 | 3870 | 3870 | 3870 | 3870 | 0 |
| 385 | 20231107 | 141900 | 1190713075 | 3870 | 3870 | 3870 | 3870 | 0 |
| 386 | 20231107 | 141800 | 1190713075 | 3870 | 3870 | 3870 | 3870 | 500 |
| 387 | 20231107 | 141700 | 1188778075 | 3875 | 3875 | 3875 | 3875 | 0 |
| 388 | 20231107 | 141600 | 1188778075 | 3875 | 3875 | 3875 | 3875 | 0 |
| 389 | 20231107 | 141500 | 1188778075 | 3875 | 3875 | 3875 | 3875 | 5 |
| 390 | 20231107 | 141400 | 1188758700 | 3870 | 3870 | 3870 | 3870 | 0 |
| 391 | 20231107 | 141300 | 1188758700 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 392 | 20231107 | 141200 | 1184888700 | 3875 | 3875 | 3875 | 3875 | 0 |
| 393 | 20231107 | 141100 | 1184888700 | 3875 | 3875 | 3875 | 3875 | 18 |
| 394 | 20231107 | 141000 | 1184818950 | 3875 | 3875 | 3875 | 3875 | 300 |
| 395 | 20231107 | 140900 | 1183656450 | 3875 | 3875 | 3875 | 3875 | 700 |
| 396 | 20231107 | 140800 | 1180943950 | 3875 | 3875 | 3875 | 3875 | 0 |
| 397 | 20231107 | 140700 | 1180943950 | 3875 | 3875 | 3875 | 3875 | 10 |
| 398 | 20231107 | 140600 | 1180905200 | 3875 | 3875 | 3875 | 3875 | 283 |
| 399 | 20231107 | 140500 | 1179808575 | 3890 | 3890 | 3890 | 3890 | 0 |
| 400 | 20231107 | 140400 | 1179808575 | 3890 | 3875 | 3890 | 3875 | 5829 |
| 401 | 20231107 | 140300 | 1157190000 | 3875 | 3875 | 3875 | 3875 | 985 |
| 402 | 20231107 | 140200 | 1153373125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 403 | 20231107 | 140100 | 1153373125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 404 | 20231107 | 140000 | 1153373125 | 3870 | 3870 | 3870 | 3870 | 1 |
| 405 | 20231107 | 135900 | 1153369255 | 3870 | 3870 | 3870 | 3870 | 9209 |
| 406 | 20231107 | 135800 | 1117730425 | 3870 | 3870 | 3870 | 3870 | 339 |
| 407 | 20231107 | 135700 | 1116418495 | 3870 | 3875 | 3875 | 3870 | 26017 |
| 408 | 20231107 | 135600 | 1015634650 | 3875 | 3875 | 3875 | 3875 | 37 |
| 409 | 20231107 | 135500 | 1015491275 | 3880 | 3880 | 3880 | 3880 | 11 |
| 410 | 20231107 | 135400 | 1015448595 | 3875 | 3880 | 3880 | 3875 | 777 |
| 411 | 20231107 | 135300 | 1012434705 | 3875 | 3880 | 3880 | 3875 | 1058 |
| 412 | 20231107 | 135200 | 1008329715 | 3880 | 3870 | 3880 | 3870 | 202 |
| 413 | 20231107 | 135100 | 1007546820 | 3875 | 3875 | 3875 | 3875 | 329 |
| 414 | 20231107 | 135000 | 1006271945 | 3870 | 3870 | 3870 | 3870 | 2005 |
| 415 | 20231107 | 134900 | 998512595 | 3875 | 3850 | 3875 | 3850 | 10228 |
| 416 | 20231107 | 134800 | 958948685 | 3850 | 3825 | 3850 | 3820 | 1497 |
| 417 | 20231107 | 134700 | 953211380 | 3810 | 3820 | 3820 | 3810 | 197 |
| 418 | 20231107 | 134600 | 952458850 | 3810 | 3810 | 3810 | 3810 | 0 |
| 419 | 20231107 | 134500 | 952458850 | 3810 | 3810 | 3810 | 3810 | 0 |
| 420 | 20231107 | 134400 | 952458850 | 3810 | 3810 | 3810 | 3810 | 0 |
| 421 | 20231107 | 134300 | 952458850 | 3810 | 3810 | 3810 | 3810 | 9 |
| 422 | 20231107 | 134200 | 952424560 | 3810 | 3810 | 3810 | 3810 | 0 |
| 423 | 20231107 | 134100 | 952424560 | 3810 | 3810 | 3810 | 3810 | 0 |
| 424 | 20231107 | 134000 | 952424560 | 3810 | 3805 | 3810 | 3805 | 145 |
| 425 | 20231107 | 133900 | 951872700 | 3810 | 3810 | 3810 | 3810 | 27 |
| 426 | 20231107 | 133800 | 951769830 | 3805 | 3805 | 3805 | 3805 | 0 |
| 427 | 20231107 | 133700 | 951769830 | 3805 | 3805 | 3805 | 3805 | 0 |
| 428 | 20231107 | 133600 | 951769830 | 3805 | 3805 | 3805 | 3805 | 0 |
| 429 | 20231107 | 133500 | 951769830 | 3805 | 3805 | 3805 | 3805 | 0 |
| 430 | 20231107 | 133400 | 951769830 | 3805 | 3805 | 3805 | 3805 | 1 |
| 431 | 20231107 | 133300 | 951766025 | 3805 | 3805 | 3805 | 3805 | 0 |
| 432 | 20231107 | 133200 | 951766025 | 3805 | 3805 | 3805 | 3805 | 49 |
| 433 | 20231107 | 133100 | 951579580 | 3810 | 3810 | 3810 | 3810 | 0 |
| 434 | 20231107 | 133000 | 951579580 | 3810 | 3810 | 3810 | 3810 | 0 |
| 435 | 20231107 | 132900 | 951579580 | 3810 | 3810 | 3810 | 3810 | 1143 |
| 436 | 20231107 | 132800 | 947224750 | 3810 | 3810 | 3810 | 3810 | 1 |
| 437 | 20231107 | 132700 | 947220940 | 3810 | 3810 | 3810 | 3810 | 2 |
| 438 | 20231107 | 132600 | 947213320 | 3825 | 3825 | 3825 | 3825 | 0 |
| 439 | 20231107 | 132500 | 947213320 | 3825 | 3825 | 3825 | 3825 | 1 |
| 440 | 20231107 | 132400 | 947209495 | 3810 | 3810 | 3810 | 3810 | 1 |
| 441 | 20231107 | 132300 | 947205685 | 3815 | 3815 | 3815 | 3815 | 1 |
| 442 | 20231107 | 132200 | 947201870 | 3825 | 3820 | 3825 | 3820 | 49 |
| 443 | 20231107 | 132100 | 947014550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 444 | 20231107 | 132000 | 947014550 | 3825 | 3825 | 3825 | 3825 | 0 |
| 445 | 20231107 | 131900 | 947014550 | 3825 | 3825 | 3825 | 3825 | 2 |
| 446 | 20231107 | 131800 | 947006900 | 3825 | 3825 | 3825 | 3825 | 0 |
| 447 | 20231107 | 131700 | 947006900 | 3825 | 3825 | 3825 | 3825 | 0 |
| 448 | 20231107 | 131600 | 947006900 | 3825 | 3825 | 3825 | 3825 | 0 |
| 449 | 20231107 | 131500 | 947006900 | 3825 | 3825 | 3825 | 3825 | 0 |
| 450 | 20231107 | 131400 | 947006900 | 3825 | 3825 | 3825 | 3825 | 379 |
| 451 | 20231107 | 131300 | 945557225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 452 | 20231107 | 131200 | 945557225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 453 | 20231107 | 131100 | 945557225 | 3825 | 3825 | 3825 | 3825 | 673 |
| 454 | 20231107 | 131000 | 942983000 | 3830 | 3820 | 3830 | 3815 | 272 |
| 455 | 20231107 | 130900 | 941943330 | 3820 | 3820 | 3820 | 3820 | 211 |
| 456 | 20231107 | 130800 | 941137310 | 3805 | 3805 | 3805 | 3805 | 0 |
| 457 | 20231107 | 130700 | 941137310 | 3805 | 3805 | 3805 | 3805 | 0 |
| 458 | 20231107 | 130600 | 941137310 | 3805 | 3820 | 3820 | 3805 | 137 |
| 459 | 20231107 | 130500 | 940616010 | 3805 | 3805 | 3805 | 3805 | 0 |
| 460 | 20231107 | 130400 | 940616010 | 3805 | 3805 | 3805 | 3805 | 0 |
| 461 | 20231107 | 130300 | 940616010 | 3805 | 3810 | 3810 | 3805 | 12 |
| 462 | 20231107 | 130200 | 940570345 | 3815 | 3815 | 3815 | 3810 | 171 |
| 463 | 20231107 | 130100 | 939918810 | 3815 | 3815 | 3815 | 3815 | 0 |
| 464 | 20231107 | 130000 | 939918810 | 3815 | 3815 | 3815 | 3815 | 0 |
| 465 | 20231107 | 125900 | 939918810 | 3815 | 3815 | 3815 | 3815 | 5 |
| 466 | 20231107 | 125800 | 939899735 | 3805 | 3805 | 3805 | 3805 | 0 |
| 467 | 20231107 | 125700 | 939899735 | 3805 | 3805 | 3805 | 3805 | 0 |
| 468 | 20231107 | 125600 | 939899735 | 3805 | 3810 | 3810 | 3805 | 521 |
| 469 | 20231107 | 125500 | 937917315 | 3810 | 3810 | 3810 | 3810 | 1 |
| 470 | 20231107 | 125400 | 937913505 | 3805 | 3805 | 3805 | 3805 | 0 |
| 471 | 20231107 | 125300 | 937913505 | 3805 | 3805 | 3805 | 3805 | 0 |
| 472 | 20231107 | 125200 | 937913505 | 3805 | 3805 | 3805 | 3805 | 0 |
| 473 | 20231107 | 125100 | 937913505 | 3805 | 3805 | 3805 | 3805 | 50 |
| 474 | 20231107 | 125000 | 937723255 | 3805 | 3805 | 3805 | 3805 | 50 |
| 475 | 20231107 | 124900 | 937533005 | 3820 | 3820 | 3820 | 3820 | 0 |
| 476 | 20231107 | 124800 | 937533005 | 3820 | 3820 | 3820 | 3820 | 0 |
| 477 | 20231107 | 124700 | 937533005 | 3820 | 3820 | 3820 | 3820 | 0 |
| 478 | 20231107 | 124600 | 937533005 | 3820 | 3820 | 3820 | 3820 | 0 |
| 479 | 20231107 | 124500 | 937533005 | 3820 | 3820 | 3820 | 3795 | 1522 |
| 480 | 20231107 | 124400 | 931729270 | 3820 | 3820 | 3820 | 3820 | 1045 |
| 481 | 20231107 | 124300 | 927737370 | 3820 | 3810 | 3820 | 3810 | 1667 |
| 482 | 20231107 | 124200 | 921373520 | 3810 | 3810 | 3810 | 3810 | 0 |
| 483 | 20231107 | 124100 | 921373520 | 3810 | 3810 | 3810 | 3810 | 0 |
| 484 | 20231107 | 124000 | 921373520 | 3810 | 3810 | 3810 | 3810 | 0 |
| 485 | 20231107 | 123900 | 921373520 | 3810 | 3810 | 3810 | 3810 | 0 |
| 486 | 20231107 | 123800 | 921373520 | 3810 | 3810 | 3810 | 3810 | 0 |
| 487 | 20231107 | 123700 | 921373520 | 3810 | 3800 | 3810 | 3800 | 269 |
| 488 | 20231107 | 123600 | 920348790 | 3800 | 3800 | 3800 | 3800 | 1 |
| 489 | 20231107 | 123500 | 920344990 | 3800 | 3795 | 3800 | 3795 | 161 |
| 490 | 20231107 | 123400 | 919733200 | 3795 | 3795 | 3795 | 3795 | 0 |
| 491 | 20231107 | 123300 | 919733200 | 3795 | 3795 | 3795 | 3795 | 0 |
| 492 | 20231107 | 123200 | 919733200 | 3795 | 3795 | 3795 | 3795 | 28 |
| 493 | 20231107 | 123100 | 919626940 | 3800 | 3800 | 3800 | 3800 | 0 |
| 494 | 20231107 | 123000 | 919626940 | 3800 | 3795 | 3800 | 3795 | 1182 |
| 495 | 20231107 | 122900 | 915139515 | 3785 | 3785 | 3785 | 3785 | 0 |
| 496 | 20231107 | 122800 | 915139515 | 3785 | 3790 | 3790 | 3785 | 201 |
| 497 | 20231107 | 122700 | 914378725 | 3790 | 3790 | 3790 | 3790 | 300 |
| 498 | 20231107 | 122600 | 913241725 | 3785 | 3785 | 3785 | 3785 | 0 |
| 499 | 20231107 | 122500 | 913241725 | 3785 | 3785 | 3785 | 3785 | 26 |
| 500 | 20231107 | 122400 | 913143315 | 3785 | 3785 | 3785 | 3785 | 76 |
| 501 | 20231107 | 122300 | 912855655 | 3790 | 3785 | 3790 | 3785 | 615 |
| 502 | 20231107 | 122200 | 910527865 | 3780 | 3780 | 3780 | 3780 | 2 |
| 503 | 20231107 | 122100 | 910520305 | 3780 | 3780 | 3780 | 3780 | 0 |
| 504 | 20231107 | 122000 | 910520305 | 3780 | 3790 | 3790 | 3780 | 201 |
| 505 | 20231107 | 121900 | 909760015 | 3780 | 3780 | 3780 | 3780 | 0 |
| 506 | 20231107 | 121800 | 909760015 | 3780 | 3780 | 3780 | 3780 | 0 |
| 507 | 20231107 | 121700 | 909760015 | 3780 | 3780 | 3780 | 3780 | 1730 |
| 508 | 20231107 | 121600 | 903220615 | 3780 | 3780 | 3780 | 3780 | 416 |
| 509 | 20231107 | 121500 | 901648135 | 3780 | 3780 | 3780 | 3780 | 415 |
| 510 | 20231107 | 121400 | 900079435 | 3780 | 3780 | 3780 | 3780 | 0 |
| 511 | 20231107 | 121300 | 900079435 | 3780 | 3780 | 3780 | 3780 | 2990 |
| 512 | 20231107 | 121200 | 888777235 | 3780 | 3780 | 3780 | 3780 | 0 |
| 513 | 20231107 | 121100 | 888777235 | 3780 | 3795 | 3795 | 3780 | 880 |
| 514 | 20231107 | 121000 | 885450475 | 3780 | 3790 | 3790 | 3780 | 1857 |
| 515 | 20231107 | 120900 | 878426065 | 3800 | 3800 | 3800 | 3800 | 2 |
| 516 | 20231107 | 120800 | 878418465 | 3800 | 3800 | 3800 | 3800 | 0 |
| 517 | 20231107 | 120700 | 878418465 | 3800 | 3800 | 3800 | 3800 | 12 |
| 518 | 20231107 | 120600 | 878372865 | 3800 | 3790 | 3800 | 3790 | 467 |
| 519 | 20231107 | 120500 | 876602885 | 3795 | 3795 | 3795 | 3795 | 0 |
| 520 | 20231107 | 120400 | 876602885 | 3795 | 3795 | 3795 | 3795 | 414 |
| 521 | 20231107 | 120300 | 875031755 | 3810 | 3800 | 3810 | 3795 | 4024 |
| 522 | 20231107 | 120200 | 859742385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 523 | 20231107 | 120100 | 859742385 | 3800 | 3800 | 3800 | 3800 | 298 |
| 524 | 20231107 | 120000 | 858609985 | 3800 | 3800 | 3800 | 3800 | 0 |
| 525 | 20231107 | 115900 | 858609985 | 3800 | 3800 | 3800 | 3800 | 175 |
| 526 | 20231107 | 115800 | 857944985 | 3805 | 3805 | 3805 | 3805 | 3 |
| 527 | 20231107 | 115700 | 857933570 | 3805 | 3805 | 3805 | 3805 | 241 |
| 528 | 20231107 | 115600 | 857016565 | 3815 | 3815 | 3815 | 3815 | 0 |
| 529 | 20231107 | 115500 | 857016565 | 3815 | 3815 | 3815 | 3815 | 0 |
| 530 | 20231107 | 115400 | 857016565 | 3815 | 3815 | 3815 | 3815 | 3 |
| 531 | 20231107 | 115300 | 857005120 | 3805 | 3805 | 3805 | 3805 | 0 |
| 532 | 20231107 | 115200 | 857005120 | 3805 | 3805 | 3805 | 3805 | 0 |
| 533 | 20231107 | 115100 | 857005120 | 3805 | 3805 | 3805 | 3805 | 0 |
| 534 | 20231107 | 115000 | 857005120 | 3805 | 3815 | 3815 | 3805 | 11 |
| 535 | 20231107 | 114900 | 856963165 | 3815 | 3815 | 3815 | 3815 | 56 |
| 536 | 20231107 | 114800 | 856749525 | 3815 | 3815 | 3815 | 3815 | 0 |
| 537 | 20231107 | 114700 | 856749525 | 3815 | 3815 | 3815 | 3815 | 1 |
| 538 | 20231107 | 114600 | 856745710 | 3805 | 3805 | 3805 | 3805 | 0 |
| 539 | 20231107 | 114500 | 856745710 | 3805 | 3815 | 3815 | 3800 | 154 |
| 540 | 20231107 | 114400 | 856159575 | 3815 | 3805 | 3815 | 3805 | 1744 |
| 541 | 20231107 | 114300 | 849523645 | 3810 | 3810 | 3810 | 3810 | 56 |
| 542 | 20231107 | 114200 | 849310285 | 3810 | 3810 | 3810 | 3810 | 124 |
| 543 | 20231107 | 114100 | 848837845 | 3810 | 3810 | 3810 | 3810 | 0 |
| 544 | 20231107 | 114000 | 848837845 | 3810 | 3810 | 3810 | 3810 | 43 |
| 545 | 20231107 | 113900 | 848674015 | 3805 | 3805 | 3805 | 3805 | 0 |
| 546 | 20231107 | 113800 | 848674015 | 3805 | 3805 | 3805 | 3805 | 267 |
| 547 | 20231107 | 113700 | 847658080 | 3805 | 3805 | 3805 | 3805 | 0 |
| 548 | 20231107 | 113600 | 847658080 | 3805 | 3805 | 3805 | 3805 | 0 |
| 549 | 20231107 | 113500 | 847658080 | 3805 | 3800 | 3805 | 3800 | 203 |
| 550 | 20231107 | 113400 | 846886665 | 3810 | 3810 | 3810 | 3810 | 0 |
| 551 | 20231107 | 113300 | 846886665 | 3810 | 3810 | 3810 | 3810 | 1 |
| 552 | 20231107 | 113200 | 846882855 | 3810 | 3810 | 3810 | 3810 | 0 |
| 553 | 20231107 | 113100 | 846882855 | 3810 | 3795 | 3810 | 3795 | 57 |
| 554 | 20231107 | 113000 | 846666525 | 3795 | 3805 | 3805 | 3795 | 3413 |
| 555 | 20231107 | 112900 | 833702620 | 3800 | 3805 | 3805 | 3800 | 55 |
| 556 | 20231107 | 112800 | 833493595 | 3805 | 3805 | 3805 | 3805 | 0 |
| 557 | 20231107 | 112700 | 833493595 | 3805 | 3805 | 3805 | 3805 | 0 |
| 558 | 20231107 | 112600 | 833493595 | 3805 | 3805 | 3805 | 3805 | 1000 |
| 559 | 20231107 | 112500 | 829688595 | 3795 | 3795 | 3795 | 3795 | 0 |
| 560 | 20231107 | 112400 | 829688595 | 3795 | 3805 | 3805 | 3795 | 61 |
| 561 | 20231107 | 112300 | 829456500 | 3805 | 3805 | 3805 | 3805 | 90 |
| 562 | 20231107 | 112200 | 829114050 | 3810 | 3810 | 3810 | 3810 | 3 |
| 563 | 20231107 | 112100 | 829102620 | 3810 | 3800 | 3810 | 3795 | 966 |
| 564 | 20231107 | 112000 | 825433860 | 3800 | 3800 | 3800 | 3800 | 10 |
| 565 | 20231107 | 111900 | 825395860 | 3805 | 3805 | 3805 | 3805 | 2 |
| 566 | 20231107 | 111800 | 825388250 | 3825 | 3820 | 3825 | 3820 | 130 |
| 567 | 20231107 | 111700 | 824891605 | 3820 | 3820 | 3820 | 3820 | 1 |
| 568 | 20231107 | 111600 | 824887785 | 3820 | 3820 | 3820 | 3820 | 0 |
| 569 | 20231107 | 111500 | 824887785 | 3820 | 3805 | 3820 | 3805 | 1014 |
| 570 | 20231107 | 111400 | 821014320 | 3820 | 3815 | 3820 | 3815 | 2986 |
| 571 | 20231107 | 111300 | 809611855 | 3810 | 3810 | 3810 | 3810 | 619 |
| 572 | 20231107 | 111200 | 807253465 | 3810 | 3795 | 3810 | 3795 | 641 |
| 573 | 20231107 | 111100 | 804815435 | 3790 | 3800 | 3805 | 3790 | 1846 |
| 574 | 20231107 | 111000 | 797805455 | 3815 | 3800 | 3815 | 3800 | 103 |
| 575 | 20231107 | 110900 | 797413555 | 3805 | 3805 | 3805 | 3805 | 10 |
| 576 | 20231107 | 110800 | 797375505 | 3805 | 3805 | 3805 | 3805 | 10 |
| 577 | 20231107 | 110700 | 797337455 | 3810 | 3810 | 3810 | 3810 | 0 |
| 578 | 20231107 | 110600 | 797337455 | 3810 | 3810 | 3810 | 3810 | 607 |
| 579 | 20231107 | 110500 | 795024785 | 3810 | 3810 | 3810 | 3810 | 393 |
| 580 | 20231107 | 110400 | 793527455 | 3800 | 3800 | 3800 | 3800 | 0 |
| 581 | 20231107 | 110300 | 793527455 | 3800 | 3800 | 3800 | 3800 | 206 |
| 582 | 20231107 | 110200 | 792744655 | 3800 | 3800 | 3800 | 3800 | 1 |
| 583 | 20231107 | 110100 | 792740855 | 3810 | 3810 | 3810 | 3810 | 282 |
| 584 | 20231107 | 110000 | 791666435 | 3810 | 3810 | 3810 | 3810 | 105 |
| 585 | 20231107 | 105900 | 791266385 | 3800 | 3805 | 3805 | 3800 | 41 |
| 586 | 20231107 | 105800 | 791110485 | 3810 | 3810 | 3810 | 3810 | 1 |
| 587 | 20231107 | 105700 | 791106675 | 3810 | 3810 | 3810 | 3810 | 0 |
| 588 | 20231107 | 105600 | 791106675 | 3810 | 3810 | 3810 | 3795 | 102 |
| 589 | 20231107 | 105500 | 790719555 | 3810 | 3795 | 3810 | 3795 | 79 |
| 590 | 20231107 | 105400 | 790419315 | 3795 | 3800 | 3800 | 3795 | 1285 |
| 591 | 20231107 | 105300 | 785539775 | 3800 | 3800 | 3800 | 3800 | 123 |
| 592 | 20231107 | 105200 | 785072375 | 3800 | 3800 | 3800 | 3800 | 4 |
| 593 | 20231107 | 105100 | 785057175 | 3805 | 3815 | 3815 | 3805 | 431 |
| 594 | 20231107 | 105000 | 783416520 | 3815 | 3815 | 3815 | 3815 | 2 |
| 595 | 20231107 | 104900 | 783408890 | 3805 | 3805 | 3805 | 3805 | 151 |
| 596 | 20231107 | 104800 | 782834335 | 3805 | 3810 | 3815 | 3805 | 175 |
| 597 | 20231107 | 104700 | 782167850 | 3815 | 3815 | 3815 | 3815 | 0 |
| 598 | 20231107 | 104600 | 782167850 | 3815 | 3815 | 3815 | 3815 | 3 |
| 599 | 20231107 | 104500 | 782156405 | 3815 | 3815 | 3815 | 3815 | 10 |
| 600 | 20231107 | 104400 | 782118255 | 3815 | 3815 | 3815 | 3815 | 0 |
| 601 | 20231107 | 104300 | 782118255 | 3815 | 3815 | 3815 | 3815 | 20 |
| 602 | 20231107 | 104200 | 782041955 | 3815 | 3815 | 3815 | 3815 | 1 |
| 603 | 20231107 | 104100 | 782038140 | 3810 | 3810 | 3810 | 3810 | 5 |
| 604 | 20231107 | 104000 | 782019090 | 3815 | 3815 | 3815 | 3815 | 17 |
| 605 | 20231107 | 103900 | 781954235 | 3815 | 3815 | 3815 | 3815 | 114 |
| 606 | 20231107 | 103800 | 781519325 | 3815 | 3815 | 3815 | 3815 | 1 |
| 607 | 20231107 | 103700 | 781515510 | 3800 | 3800 | 3800 | 3800 | 0 |
| 608 | 20231107 | 103600 | 781515510 | 3800 | 3800 | 3800 | 3800 | 286 |
| 609 | 20231107 | 103500 | 780428710 | 3800 | 3800 | 3800 | 3800 | 0 |
| 610 | 20231107 | 103400 | 780428710 | 3800 | 3805 | 3805 | 3800 | 350 |
| 611 | 20231107 | 103300 | 779098325 | 3815 | 3815 | 3815 | 3815 | 2 |
| 612 | 20231107 | 103200 | 779090695 | 3815 | 3815 | 3815 | 3815 | 0 |
| 613 | 20231107 | 103100 | 779090695 | 3815 | 3810 | 3815 | 3810 | 3 |
| 614 | 20231107 | 103000 | 779079260 | 3810 | 3810 | 3810 | 3810 | 50 |
| 615 | 20231107 | 102900 | 778888760 | 3805 | 3805 | 3805 | 3805 | 53 |
| 616 | 20231107 | 102800 | 778687095 | 3805 | 3805 | 3805 | 3805 | 50 |
| 617 | 20231107 | 102700 | 778496845 | 3805 | 3805 | 3805 | 3800 | 246 |
| 618 | 20231107 | 102600 | 777561820 | 3805 | 3795 | 3805 | 3795 | 4152 |
| 619 | 20231107 | 102500 | 761784515 | 3795 | 3795 | 3795 | 3795 | 200 |
| 620 | 20231107 | 102400 | 761025515 | 3795 | 3780 | 3795 | 3775 | 2772 |
| 621 | 20231107 | 102300 | 750527005 | 3795 | 3785 | 3800 | 3780 | 715 |
| 622 | 20231107 | 102200 | 747823860 | 3785 | 3785 | 3785 | 3785 | 1 |
| 623 | 20231107 | 102100 | 747820075 | 3800 | 3800 | 3800 | 3800 | 0 |
| 624 | 20231107 | 102000 | 747820075 | 3800 | 3800 | 3800 | 3800 | 0 |
| 625 | 20231107 | 101900 | 747820075 | 3800 | 3800 | 3800 | 3800 | 1 |
| 626 | 20231107 | 101800 | 747816275 | 3785 | 3785 | 3785 | 3785 | 0 |
| 627 | 20231107 | 101700 | 747816275 | 3785 | 3795 | 3800 | 3785 | 348 |
| 628 | 20231107 | 101600 | 746497875 | 3790 | 3795 | 3800 | 3790 | 591 |
| 629 | 20231107 | 101500 | 744254100 | 3795 | 3790 | 3795 | 3790 | 316 |
| 630 | 20231107 | 101400 | 743056405 | 3795 | 3795 | 3795 | 3795 | 30 |
| 631 | 20231107 | 101300 | 742942555 | 3795 | 3795 | 3795 | 3795 | 0 |
| 632 | 20231107 | 101200 | 742942555 | 3795 | 3795 | 3795 | 3795 | 5 |
| 633 | 20231107 | 101100 | 742923580 | 3800 | 3800 | 3805 | 3800 | 1202 |
| 634 | 20231107 | 101000 | 738355730 | 3800 | 3800 | 3800 | 3800 | 434 |
| 635 | 20231107 | 100900 | 736706530 | 3795 | 3795 | 3795 | 3790 | 84 |
| 636 | 20231107 | 100800 | 736387905 | 3795 | 3805 | 3805 | 3795 | 2129 |
| 637 | 20231107 | 100700 | 728298495 | 3800 | 3800 | 3800 | 3800 | 118 |
| 638 | 20231107 | 100600 | 727850095 | 3800 | 3805 | 3805 | 3800 | 710 |
| 639 | 20231107 | 100500 | 725149900 | 3800 | 3810 | 3810 | 3800 | 136 |
| 640 | 20231107 | 100400 | 724632225 | 3820 | 3820 | 3820 | 3820 | 0 |
| 641 | 20231107 | 100300 | 724632225 | 3820 | 3820 | 3820 | 3820 | 25 |
| 642 | 20231107 | 100200 | 724536725 | 3810 | 3835 | 3835 | 3810 | 450 |
| 643 | 20231107 | 100100 | 722813370 | 3830 | 3805 | 3830 | 3805 | 583 |
| 644 | 20231107 | 100000 | 720593150 | 3805 | 3795 | 3805 | 3795 | 960 |
| 645 | 20231107 | 095900 | 716945395 | 3800 | 3800 | 3800 | 3800 | 334 |
| 646 | 20231107 | 095800 | 715676195 | 3800 | 3795 | 3800 | 3790 | 220 |
| 647 | 20231107 | 095700 | 714842305 | 3790 | 3795 | 3795 | 3790 | 807 |
| 648 | 20231107 | 095600 | 711780370 | 3790 | 3785 | 3795 | 3765 | 2102 |
| 649 | 20231107 | 095500 | 703839135 | 3785 | 3785 | 3785 | 3785 | 295 |
| 650 | 20231107 | 095400 | 702722560 | 3790 | 3795 | 3805 | 3790 | 753 |
| 651 | 20231107 | 095300 | 699867165 | 3795 | 3810 | 3810 | 3795 | 4087 |
| 652 | 20231107 | 095200 | 684332165 | 3810 | 3820 | 3830 | 3810 | 1636 |
| 653 | 20231107 | 095100 | 678095710 | 3830 | 3820 | 3830 | 3815 | 651 |
| 654 | 20231107 | 095000 | 675611935 | 3820 | 3815 | 3820 | 3815 | 3 |
| 655 | 20231107 | 094900 | 675600485 | 3815 | 3830 | 3830 | 3815 | 241 |
| 656 | 20231107 | 094800 | 674681055 | 3815 | 3815 | 3815 | 3815 | 100 |
| 657 | 20231107 | 094700 | 674299555 | 3825 | 3870 | 3870 | 3810 | 4766 |
| 658 | 20231107 | 094600 | 656022840 | 3870 | 3840 | 3870 | 3840 | 4227 |
| 659 | 20231107 | 094500 | 639711125 | 3840 | 3840 | 3840 | 3840 | 5 |
| 660 | 20231107 | 094400 | 639691925 | 3840 | 3850 | 3850 | 3840 | 365 |
| 661 | 20231107 | 094300 | 638290315 | 3840 | 3830 | 3840 | 3830 | 1926 |
| 662 | 20231107 | 094200 | 630898910 | 3825 | 3835 | 3840 | 3825 | 1278 |
| 663 | 20231107 | 094100 | 625997310 | 3840 | 3850 | 3850 | 3840 | 882 |
| 664 | 20231107 | 094000 | 622609580 | 3850 | 3845 | 3850 | 3825 | 550 |
| 665 | 20231107 | 093900 | 620498395 | 3850 | 3850 | 3850 | 3850 | 655 |
| 666 | 20231107 | 093800 | 617976645 | 3850 | 3850 | 3850 | 3850 | 321 |
| 667 | 20231107 | 093700 | 616740795 | 3825 | 3830 | 3830 | 3825 | 2204 |
| 668 | 20231107 | 093600 | 608304715 | 3830 | 3850 | 3850 | 3825 | 1935 |
| 669 | 20231107 | 093500 | 600899400 | 3850 | 3850 | 3850 | 3835 | 2585 |
| 670 | 20231107 | 093400 | 590967615 | 3845 | 3850 | 3850 | 3845 | 3026 |
| 671 | 20231107 | 093300 | 579317805 | 3855 | 3850 | 3855 | 3850 | 130 |
| 672 | 20231107 | 093200 | 578816805 | 3860 | 3860 | 3860 | 3860 | 1654 |
| 673 | 20231107 | 093100 | 572432365 | 3865 | 3865 | 3870 | 3860 | 124 |
| 674 | 20231107 | 093000 | 571953065 | 3860 | 3860 | 3860 | 3860 | 20 |
| 675 | 20231107 | 092900 | 571875865 | 3850 | 3850 | 3850 | 3850 | 575 |
| 676 | 20231107 | 092800 | 569662115 | 3850 | 3850 | 3850 | 3850 | 13 |
| 677 | 20231107 | 092700 | 569612065 | 3880 | 3855 | 3880 | 3855 | 2040 |
| 678 | 20231107 | 092600 | 561747540 | 3880 | 3855 | 3880 | 3850 | 1076 |
| 679 | 20231107 | 092500 | 557599525 | 3855 | 3890 | 3890 | 3845 | 5687 |
| 680 | 20231107 | 092400 | 535593490 | 3870 | 3895 | 3895 | 3870 | 519 |
| 681 | 20231107 | 092300 | 533584910 | 3900 | 3890 | 3900 | 3865 | 7244 |
| 682 | 20231107 | 092200 | 505378045 | 3865 | 3890 | 3895 | 3865 | 2358 |
| 683 | 20231107 | 092100 | 496219665 | 3890 | 3855 | 3900 | 3855 | 3601 |
| 684 | 20231107 | 092000 | 482229690 | 3855 | 3845 | 3855 | 3835 | 2646 |
| 685 | 20231107 | 091900 | 472045130 | 3845 | 3835 | 3885 | 3820 | 4080 |
| 686 | 20231107 | 091800 | 456315420 | 3835 | 3810 | 3835 | 3800 | 1393 |
| 687 | 20231107 | 091700 | 450994350 | 3800 | 3760 | 3800 | 3760 | 8580 |
| 688 | 20231107 | 091600 | 418407540 | 3760 | 3770 | 3785 | 3755 | 864 |
| 689 | 20231107 | 091500 | 415158305 | 3755 | 3785 | 3790 | 3755 | 3097 |
| 690 | 20231107 | 091400 | 403502345 | 3790 | 3795 | 3795 | 3780 | 485 |
| 691 | 20231107 | 091300 | 401665545 | 3795 | 3800 | 3805 | 3775 | 2005 |
| 692 | 20231107 | 091200 | 394065625 | 3805 | 3805 | 3820 | 3800 | 1241 |
| 693 | 20231107 | 091100 | 389345850 | 3810 | 3805 | 3830 | 3800 | 641 |
| 694 | 20231107 | 091000 | 386904130 | 3790 | 3840 | 3840 | 3790 | 5331 |
| 695 | 20231107 | 090900 | 366592570 | 3825 | 3840 | 3840 | 3820 | 3301 |
| 696 | 20231107 | 090800 | 353958310 | 3845 | 3845 | 3850 | 3845 | 672 |
| 697 | 20231107 | 090700 | 351371865 | 3850 | 3810 | 3855 | 3810 | 525 |
| 698 | 20231107 | 090600 | 349353435 | 3805 | 3875 | 3880 | 3800 | 6608 |
| 699 | 20231107 | 090500 | 324097135 | 3880 | 3905 | 3935 | 3880 | 1502 |
| 700 | 20231107 | 090400 | 318242075 | 3935 | 3890 | 3935 | 3885 | 2821 |
| 701 | 20231107 | 090300 | 307181640 | 3890 | 3880 | 3890 | 3805 | 5597 |
| 702 | 20231107 | 090200 | 285619645 | 3880 | 3945 | 3945 | 3865 | 10389 |
| 703 | 20231107 | 090100 | 245200080 | 3940 | 3955 | 4000 | 3930 | 4433 |
| 704 | 20231107 | 090000 | 227702980 | 3955 | 4100 | 4100 | 3860 | 56106 |