35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 210600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 3 | 20231108 | 210500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20231108 | 210400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20231108 | 210300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20231108 | 210200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20231108 | 210100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20231108 | 210000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20231108 | 205900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20231108 | 205800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20231108 | 205700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20231108 | 205600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20231108 | 205500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20231108 | 205400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20231108 | 205300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20231108 | 205200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20231108 | 205100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20231108 | 205000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20231108 | 204900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20231108 | 204800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20231108 | 204700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20231108 | 204600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20231108 | 204500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20231108 | 204400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20231108 | 204300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20231108 | 204200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20231108 | 204100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20231108 | 204000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20231108 | 203900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20231108 | 203800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20231108 | 203700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20231108 | 203600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 33 | 20231108 | 203500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20231108 | 203400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20231108 | 203300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20231108 | 203200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20231108 | 203100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20231108 | 203000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20231108 | 202900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20231108 | 202800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20231108 | 202700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20231108 | 202600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20231108 | 202500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20231108 | 202400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20231108 | 202300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20231108 | 202200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20231108 | 202100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20231108 | 202000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20231108 | 201900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20231108 | 201800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20231108 | 201700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20231108 | 201600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20231108 | 201500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20231108 | 201400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20231108 | 201300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20231108 | 201200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20231108 | 201100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20231108 | 201000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20231108 | 200900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20231108 | 200800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20231108 | 200700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20231108 | 200600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 63 | 20231108 | 200500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20231108 | 200400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20231108 | 200300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20231108 | 200200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20231108 | 200100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20231108 | 200000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20231108 | 195900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20231108 | 195800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20231108 | 195700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20231108 | 195600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20231108 | 195500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20231108 | 195400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20231108 | 195300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20231108 | 195200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20231108 | 195100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20231108 | 195000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20231108 | 194900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20231108 | 194800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20231108 | 194700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20231108 | 194600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20231108 | 194500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20231108 | 194400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20231108 | 194300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20231108 | 194200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20231108 | 194100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20231108 | 194000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20231108 | 193900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20231108 | 193800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20231108 | 193700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20231108 | 193600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 93 | 20231108 | 193500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20231108 | 193400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20231108 | 193300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20231108 | 193200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20231108 | 193100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20231108 | 193000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20231108 | 192900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20231108 | 192800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20231108 | 192700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20231108 | 192600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20231108 | 192500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20231108 | 192400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20231108 | 192300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20231108 | 192200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20231108 | 192100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20231108 | 192000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20231108 | 191900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20231108 | 191800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20231108 | 191700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20231108 | 191600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20231108 | 191500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20231108 | 191400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20231108 | 191300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20231108 | 191200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20231108 | 191100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20231108 | 191000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20231108 | 190900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20231108 | 190800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20231108 | 190700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20231108 | 190600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 123 | 20231108 | 190500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20231108 | 190400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20231108 | 190300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20231108 | 190200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20231108 | 190100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20231108 | 190000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20231108 | 185900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20231108 | 185800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20231108 | 185700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20231108 | 185600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20231108 | 185500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20231108 | 185400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20231108 | 185300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20231108 | 185200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20231108 | 185100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20231108 | 185000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20231108 | 184900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20231108 | 184800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20231108 | 184700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20231108 | 184600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20231108 | 184500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20231108 | 184400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20231108 | 184300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20231108 | 184200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20231108 | 184100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20231108 | 184000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20231108 | 183900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20231108 | 183800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20231108 | 183700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20231108 | 183600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 153 | 20231108 | 183500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20231108 | 183400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20231108 | 183300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20231108 | 183200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20231108 | 183100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20231108 | 183000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20231108 | 182900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20231108 | 182800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20231108 | 182700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20231108 | 182600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20231108 | 182500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20231108 | 182400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20231108 | 182300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20231108 | 182200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20231108 | 182100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20231108 | 182000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20231108 | 181900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20231108 | 181800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20231108 | 181700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20231108 | 181600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20231108 | 181500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20231108 | 181400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20231108 | 181300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20231108 | 181200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20231108 | 181100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20231108 | 181000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20231108 | 180900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20231108 | 180800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20231108 | 180700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20231108 | 180600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 183 | 20231108 | 180500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20231108 | 180400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20231108 | 180300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20231108 | 180200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20231108 | 180100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20231108 | 180000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20231108 | 175900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20231108 | 175800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20231108 | 175700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20231108 | 175600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20231108 | 175500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20231108 | 175400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20231108 | 175300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20231108 | 175200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20231108 | 175100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20231108 | 175000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20231108 | 174900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20231108 | 174800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20231108 | 174700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20231108 | 174600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20231108 | 174500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20231108 | 174400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20231108 | 174300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20231108 | 174200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20231108 | 174100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20231108 | 174000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20231108 | 173900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20231108 | 173800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20231108 | 173700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20231108 | 173600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 213 | 20231108 | 173500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20231108 | 173400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20231108 | 173300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20231108 | 173200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20231108 | 173100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20231108 | 173000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20231108 | 172900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20231108 | 172800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20231108 | 172700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20231108 | 172600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20231108 | 172500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20231108 | 172400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20231108 | 172300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20231108 | 172200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20231108 | 172100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20231108 | 172000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20231108 | 171900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20231108 | 171800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20231108 | 171700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20231108 | 171600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20231108 | 171500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20231108 | 171400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20231108 | 171300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 236 | 20231108 | 171200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20231108 | 171100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20231108 | 171000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 239 | 20231108 | 170900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 240 | 20231108 | 170800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 241 | 20231108 | 170700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 242 | 20231108 | 170600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 243 | 20231108 | 170500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 244 | 20231108 | 170400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 245 | 20231108 | 170300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 246 | 20231108 | 170200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 247 | 20231108 | 170100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 248 | 20231108 | 170000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 249 | 20231108 | 165900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 250 | 20231108 | 165800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 251 | 20231108 | 165700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 252 | 20231108 | 165600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 253 | 20231108 | 165500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 254 | 20231108 | 165400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 255 | 20231108 | 165300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 256 | 20231108 | 165200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 257 | 20231108 | 165100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 258 | 20231108 | 165000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 259 | 20231108 | 164900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 260 | 20231108 | 164800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 261 | 20231108 | 164700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 262 | 20231108 | 164600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 263 | 20231108 | 164500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 264 | 20231108 | 164400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 265 | 20231108 | 164300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 266 | 20231108 | 164200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 267 | 20231108 | 164100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 268 | 20231108 | 164000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 269 | 20231108 | 163900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 270 | 20231108 | 163800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 271 | 20231108 | 163700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 272 | 20231108 | 163600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 273 | 20231108 | 163500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 274 | 20231108 | 163400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 275 | 20231108 | 163300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 276 | 20231108 | 163200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 277 | 20231108 | 163100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 278 | 20231108 | 163000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 279 | 20231108 | 162900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 280 | 20231108 | 162800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 281 | 20231108 | 162700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 282 | 20231108 | 162600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 283 | 20231108 | 162500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 284 | 20231108 | 162400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 285 | 20231108 | 162300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 286 | 20231108 | 162200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 287 | 20231108 | 162100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 288 | 20231108 | 162000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 289 | 20231108 | 161900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 290 | 20231108 | 161800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 291 | 20231108 | 161700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 292 | 20231108 | 161600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 293 | 20231108 | 161500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 294 | 20231108 | 161400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 295 | 20231108 | 161300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 296 | 20231108 | 161200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 297 | 20231108 | 161100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 298 | 20231108 | 161000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 299 | 20231108 | 160900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 300 | 20231108 | 160800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 301 | 20231108 | 160700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 302 | 20231108 | 160600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 303 | 20231108 | 160500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 304 | 20231108 | 160400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 305 | 20231108 | 160300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 306 | 20231108 | 160200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 307 | 20231108 | 160100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 308 | 20231108 | 160000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 309 | 20231108 | 155900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 310 | 20231108 | 155800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 311 | 20231108 | 155700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 312 | 20231108 | 155600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 313 | 20231108 | 155500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 314 | 20231108 | 155400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 315 | 20231108 | 155300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 316 | 20231108 | 155200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 317 | 20231108 | 155100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 318 | 20231108 | 155000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 319 | 20231108 | 154900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 320 | 20231108 | 154800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 321 | 20231108 | 154700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 322 | 20231108 | 154600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 323 | 20231108 | 154500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 324 | 20231108 | 154400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 325 | 20231108 | 154300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 326 | 20231108 | 154200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 327 | 20231108 | 154100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 328 | 20231108 | 154000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 329 | 20231108 | 153900 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 330 | 20231108 | 153800 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 331 | 20231108 | 153700 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 332 | 20231108 | 153600 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 333 | 20231108 | 153500 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 334 | 20231108 | 153400 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 335 | 20231108 | 153300 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 336 | 20231108 | 153200 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 337 | 20231108 | 153100 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 0 |
| 338 | 20231108 | 153000 | 1180713840 | 3780 | 3780 | 3780 | 3780 | 5109 |
| 339 | 20231108 | 152900 | 1161401820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 340 | 20231108 | 152800 | 1161401820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 341 | 20231108 | 152700 | 1161401820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 342 | 20231108 | 152600 | 1161401820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 343 | 20231108 | 152500 | 1161401820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 344 | 20231108 | 152400 | 1161401820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 345 | 20231108 | 152300 | 1161401820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 346 | 20231108 | 152200 | 1161401820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 347 | 20231108 | 152100 | 1161401820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 348 | 20231108 | 152000 | 1161401820 | 3785 | 3785 | 3785 | 3785 | 0 |
| 349 | 20231108 | 151900 | 1161401820 | 3785 | 3780 | 3785 | 3780 | 941 |
| 350 | 20231108 | 151800 | 1157844555 | 3780 | 3775 | 3780 | 3775 | 722 |
| 351 | 20231108 | 151700 | 1155116060 | 3780 | 3770 | 3780 | 3770 | 2713 |
| 352 | 20231108 | 151600 | 1144869045 | 3770 | 3770 | 3770 | 3770 | 632 |
| 353 | 20231108 | 151500 | 1142486405 | 3770 | 3765 | 3770 | 3765 | 135 |
| 354 | 20231108 | 151400 | 1141977470 | 3770 | 3775 | 3775 | 3760 | 675 |
| 355 | 20231108 | 151300 | 1139436625 | 3775 | 3775 | 3775 | 3775 | 1051 |
| 356 | 20231108 | 151200 | 1135469100 | 3775 | 3765 | 3775 | 3765 | 1241 |
| 357 | 20231108 | 151100 | 1130789840 | 3775 | 3770 | 3775 | 3765 | 502 |
| 358 | 20231108 | 151000 | 1128897300 | 3775 | 3770 | 3775 | 3770 | 268 |
| 359 | 20231108 | 150900 | 1127886555 | 3770 | 3770 | 3770 | 3765 | 416 |
| 360 | 20231108 | 150800 | 1126320055 | 3765 | 3765 | 3765 | 3765 | 95 |
| 361 | 20231108 | 150700 | 1125962380 | 3770 | 3765 | 3770 | 3765 | 510 |
| 362 | 20231108 | 150600 | 1124042180 | 3760 | 3760 | 3760 | 3760 | 3098 |
| 363 | 20231108 | 150500 | 1112393700 | 3760 | 3770 | 3770 | 3760 | 474 |
| 364 | 20231108 | 150400 | 1110610460 | 3770 | 3755 | 3770 | 3755 | 3195 |
| 365 | 20231108 | 150300 | 1098613215 | 3755 | 3750 | 3755 | 3750 | 424 |
| 366 | 20231108 | 150200 | 1097022690 | 3750 | 3750 | 3750 | 3750 | 30 |
| 367 | 20231108 | 150100 | 1096910190 | 3750 | 3750 | 3770 | 3750 | 552 |
| 368 | 20231108 | 150000 | 1094840170 | 3750 | 3765 | 3770 | 3750 | 754 |
| 369 | 20231108 | 145900 | 1092009315 | 3770 | 3745 | 3770 | 3745 | 25 |
| 370 | 20231108 | 145800 | 1091915665 | 3775 | 3765 | 3775 | 3745 | 1686 |
| 371 | 20231108 | 145700 | 1085598250 | 3775 | 3755 | 3780 | 3755 | 1216 |
| 372 | 20231108 | 145600 | 1081005785 | 3775 | 3770 | 3775 | 3755 | 119 |
| 373 | 20231108 | 145500 | 1080556875 | 3775 | 3775 | 3775 | 3775 | 194 |
| 374 | 20231108 | 145400 | 1079824525 | 3775 | 3750 | 3775 | 3750 | 1116 |
| 375 | 20231108 | 145300 | 1075618085 | 3765 | 3750 | 3765 | 3745 | 1214 |
| 376 | 20231108 | 145200 | 1071066400 | 3760 | 3750 | 3760 | 3750 | 261 |
| 377 | 20231108 | 145100 | 1070087640 | 3760 | 3750 | 3760 | 3750 | 398 |
| 378 | 20231108 | 145000 | 1068593645 | 3755 | 3765 | 3765 | 3755 | 35 |
| 379 | 20231108 | 144900 | 1068461880 | 3765 | 3770 | 3775 | 3730 | 5145 |
| 380 | 20231108 | 144800 | 1049227365 | 3770 | 3775 | 3780 | 3770 | 203 |
| 381 | 20231108 | 144700 | 1048461530 | 3785 | 3780 | 3785 | 3780 | 90 |
| 382 | 20231108 | 144600 | 1048121325 | 3785 | 3775 | 3785 | 3745 | 7289 |
| 383 | 20231108 | 144500 | 1020795945 | 3775 | 3760 | 3775 | 3760 | 362 |
| 384 | 20231108 | 144400 | 1019432270 | 3760 | 3760 | 3765 | 3750 | 8212 |
| 385 | 20231108 | 144300 | 988621090 | 3755 | 3765 | 3765 | 3755 | 1224 |
| 386 | 20231108 | 144200 | 984016995 | 3770 | 3765 | 3770 | 3755 | 860 |
| 387 | 20231108 | 144100 | 980783810 | 3770 | 3760 | 3775 | 3755 | 4151 |
| 388 | 20231108 | 144000 | 965185015 | 3765 | 3775 | 3775 | 3765 | 335 |
| 389 | 20231108 | 143900 | 963922435 | 3775 | 3780 | 3780 | 3760 | 6259 |
| 390 | 20231108 | 143800 | 940359475 | 3785 | 3780 | 3785 | 3780 | 69 |
| 391 | 20231108 | 143700 | 940098500 | 3780 | 3775 | 3780 | 3775 | 392 |
| 392 | 20231108 | 143600 | 938617955 | 3780 | 3775 | 3780 | 3775 | 93 |
| 393 | 20231108 | 143500 | 938266560 | 3775 | 3775 | 3775 | 3770 | 562 |
| 394 | 20231108 | 143400 | 936147600 | 3775 | 3770 | 3775 | 3770 | 1064 |
| 395 | 20231108 | 143300 | 932133630 | 3780 | 3775 | 3780 | 3760 | 353 |
| 396 | 20231108 | 143200 | 930800750 | 3770 | 3780 | 3780 | 3765 | 5560 |
| 397 | 20231108 | 143100 | 909847695 | 3780 | 3780 | 3780 | 3780 | 40 |
| 398 | 20231108 | 143000 | 909696495 | 3790 | 3780 | 3790 | 3770 | 332 |
| 399 | 20231108 | 142900 | 908440795 | 3770 | 3780 | 3780 | 3770 | 429 |
| 400 | 20231108 | 142800 | 906821195 | 3775 | 3775 | 3780 | 3770 | 525 |
| 401 | 20231108 | 142700 | 904839845 | 3780 | 3780 | 3780 | 3780 | 143 |
| 402 | 20231108 | 142600 | 904299305 | 3780 | 3785 | 3785 | 3780 | 97 |
| 403 | 20231108 | 142500 | 903932450 | 3785 | 3785 | 3785 | 3780 | 195 |
| 404 | 20231108 | 142400 | 903194795 | 3785 | 3780 | 3785 | 3780 | 352 |
| 405 | 20231108 | 142300 | 901862530 | 3780 | 3780 | 3780 | 3775 | 2537 |
| 406 | 20231108 | 142200 | 892283050 | 3780 | 3790 | 3790 | 3780 | 759 |
| 407 | 20231108 | 142100 | 889413625 | 3790 | 3780 | 3790 | 3775 | 161 |
| 408 | 20231108 | 142000 | 888804945 | 3775 | 3770 | 3780 | 3770 | 147 |
| 409 | 20231108 | 141900 | 888249830 | 3770 | 3780 | 3790 | 3770 | 413 |
| 410 | 20231108 | 141800 | 886690960 | 3780 | 3780 | 3780 | 3775 | 130 |
| 411 | 20231108 | 141700 | 886199605 | 3790 | 3790 | 3790 | 3780 | 363 |
| 412 | 20231108 | 141600 | 884825645 | 3785 | 3780 | 3790 | 3780 | 133 |
| 413 | 20231108 | 141500 | 884322120 | 3790 | 3780 | 3790 | 3780 | 41 |
| 414 | 20231108 | 141400 | 884167000 | 3795 | 3795 | 3805 | 3770 | 7173 |
| 415 | 20231108 | 141300 | 857056890 | 3790 | 3795 | 3795 | 3790 | 1490 |
| 416 | 20231108 | 141200 | 851409660 | 3800 | 3800 | 3800 | 3795 | 575 |
| 417 | 20231108 | 141100 | 849227515 | 3805 | 3800 | 3805 | 3800 | 66 |
| 418 | 20231108 | 141000 | 848976555 | 3810 | 3805 | 3810 | 3800 | 1094 |
| 419 | 20231108 | 140900 | 844818710 | 3800 | 3800 | 3805 | 3795 | 1078 |
| 420 | 20231108 | 140800 | 840727010 | 3800 | 3800 | 3800 | 3800 | 28 |
| 421 | 20231108 | 140700 | 840620610 | 3800 | 3800 | 3800 | 3800 | 479 |
| 422 | 20231108 | 140600 | 838800410 | 3805 | 3810 | 3810 | 3805 | 176 |
| 423 | 20231108 | 140500 | 838130390 | 3810 | 3810 | 3815 | 3810 | 1068 |
| 424 | 20231108 | 140400 | 834061305 | 3810 | 3810 | 3810 | 3810 | 36 |
| 425 | 20231108 | 140300 | 833924145 | 3810 | 3805 | 3810 | 3805 | 60 |
| 426 | 20231108 | 140200 | 833695750 | 3805 | 3810 | 3810 | 3805 | 40 |
| 427 | 20231108 | 140100 | 833543545 | 3805 | 3805 | 3805 | 3805 | 7 |
| 428 | 20231108 | 140000 | 833516910 | 3810 | 3805 | 3810 | 3805 | 125 |
| 429 | 20231108 | 135900 | 833041005 | 3800 | 3800 | 3800 | 3800 | 293 |
| 430 | 20231108 | 135800 | 831927605 | 3800 | 3800 | 3800 | 3800 | 74 |
| 431 | 20231108 | 135700 | 831646405 | 3800 | 3800 | 3800 | 3800 | 26 |
| 432 | 20231108 | 135600 | 831547605 | 3805 | 3800 | 3805 | 3800 | 106 |
| 433 | 20231108 | 135500 | 831144800 | 3805 | 3810 | 3810 | 3805 | 86 |
| 434 | 20231108 | 135400 | 830817175 | 3805 | 3805 | 3810 | 3805 | 115 |
| 435 | 20231108 | 135300 | 830379385 | 3810 | 3810 | 3810 | 3810 | 1025 |
| 436 | 20231108 | 135200 | 826474135 | 3800 | 3810 | 3810 | 3800 | 632 |
| 437 | 20231108 | 135100 | 824072315 | 3810 | 3805 | 3810 | 3805 | 32 |
| 438 | 20231108 | 135000 | 823950430 | 3810 | 3805 | 3810 | 3805 | 79 |
| 439 | 20231108 | 134900 | 823649540 | 3810 | 3810 | 3810 | 3810 | 61 |
| 440 | 20231108 | 134800 | 823417130 | 3810 | 3805 | 3810 | 3805 | 46 |
| 441 | 20231108 | 134700 | 823241880 | 3805 | 3810 | 3810 | 3805 | 46 |
| 442 | 20231108 | 134600 | 823066710 | 3810 | 3810 | 3810 | 3810 | 80 |
| 443 | 20231108 | 134500 | 822761910 | 3810 | 3810 | 3810 | 3800 | 1152 |
| 444 | 20231108 | 134400 | 818382790 | 3805 | 3810 | 3810 | 3805 | 54 |
| 445 | 20231108 | 134300 | 818177140 | 3810 | 3810 | 3810 | 3805 | 82 |
| 446 | 20231108 | 134200 | 817864910 | 3815 | 3810 | 3815 | 3810 | 1396 |
| 447 | 20231108 | 134100 | 812546025 | 3810 | 3785 | 3810 | 3785 | 99 |
| 448 | 20231108 | 134000 | 812170655 | 3785 | 3785 | 3800 | 3785 | 315 |
| 449 | 20231108 | 133900 | 810978115 | 3785 | 3805 | 3805 | 3785 | 5869 |
| 450 | 20231108 | 133800 | 788718915 | 3810 | 3810 | 3815 | 3810 | 151 |
| 451 | 20231108 | 133700 | 788143515 | 3810 | 3810 | 3810 | 3810 | 820 |
| 452 | 20231108 | 133600 | 785019315 | 3805 | 3810 | 3810 | 3805 | 354 |
| 453 | 20231108 | 133500 | 783672255 | 3810 | 3805 | 3810 | 3805 | 1076 |
| 454 | 20231108 | 133400 | 779577425 | 3810 | 3805 | 3810 | 3805 | 179 |
| 455 | 20231108 | 133300 | 778896015 | 3805 | 3805 | 3805 | 3805 | 425 |
| 456 | 20231108 | 133200 | 777278890 | 3810 | 3810 | 3810 | 3810 | 43 |
| 457 | 20231108 | 133100 | 777115060 | 3810 | 3805 | 3810 | 3800 | 173 |
| 458 | 20231108 | 133000 | 776456060 | 3805 | 3795 | 3805 | 3795 | 143 |
| 459 | 20231108 | 132900 | 775912800 | 3795 | 3800 | 3800 | 3795 | 61 |
| 460 | 20231108 | 132800 | 775681090 | 3795 | 3790 | 3795 | 3790 | 1018 |
| 461 | 20231108 | 132700 | 771822780 | 3805 | 3795 | 3805 | 3795 | 79 |
| 462 | 20231108 | 132600 | 771522725 | 3785 | 3800 | 3810 | 3785 | 1249 |
| 463 | 20231108 | 132500 | 766769715 | 3810 | 3800 | 3810 | 3795 | 133 |
| 464 | 20231108 | 132400 | 766263795 | 3815 | 3810 | 3815 | 3810 | 2250 |
| 465 | 20231108 | 132300 | 757688045 | 3815 | 3810 | 3815 | 3785 | 1780 |
| 466 | 20231108 | 132200 | 750915035 | 3810 | 3805 | 3810 | 3805 | 195 |
| 467 | 20231108 | 132100 | 750172725 | 3800 | 3805 | 3805 | 3795 | 98 |
| 468 | 20231108 | 132000 | 749800095 | 3805 | 3805 | 3805 | 3800 | 155 |
| 469 | 20231108 | 131900 | 749210425 | 3810 | 3810 | 3810 | 3795 | 55 |
| 470 | 20231108 | 131800 | 749001025 | 3795 | 3815 | 3815 | 3795 | 2061 |
| 471 | 20231108 | 131700 | 741163440 | 3815 | 3820 | 3820 | 3810 | 1199 |
| 472 | 20231108 | 131600 | 736587550 | 3820 | 3820 | 3820 | 3820 | 61 |
| 473 | 20231108 | 131500 | 736354530 | 3820 | 3815 | 3820 | 3815 | 155 |
| 474 | 20231108 | 131400 | 735763000 | 3815 | 3815 | 3820 | 3810 | 115 |
| 475 | 20231108 | 131300 | 735324155 | 3815 | 3815 | 3820 | 3815 | 33 |
| 476 | 20231108 | 131200 | 735198255 | 3815 | 3815 | 3815 | 3775 | 4119 |
| 477 | 20231108 | 131100 | 719617700 | 3815 | 3810 | 3815 | 3810 | 475 |
| 478 | 20231108 | 131000 | 717807735 | 3810 | 3810 | 3810 | 3810 | 25 |
| 479 | 20231108 | 130900 | 717712485 | 3810 | 3810 | 3810 | 3805 | 88 |
| 480 | 20231108 | 130800 | 717377250 | 3810 | 3800 | 3810 | 3785 | 113 |
| 481 | 20231108 | 130700 | 716948200 | 3810 | 3805 | 3810 | 3800 | 279 |
| 482 | 20231108 | 130600 | 715886430 | 3805 | 3805 | 3805 | 3805 | 97 |
| 483 | 20231108 | 130500 | 715517345 | 3805 | 3800 | 3805 | 3795 | 391 |
| 484 | 20231108 | 130400 | 714030180 | 3800 | 3790 | 3800 | 3780 | 740 |
| 485 | 20231108 | 130300 | 711226210 | 3790 | 3790 | 3790 | 3790 | 482 |
| 486 | 20231108 | 130200 | 709399430 | 3790 | 3785 | 3790 | 3780 | 1165 |
| 487 | 20231108 | 130100 | 704995460 | 3785 | 3790 | 3790 | 3785 | 43 |
| 488 | 20231108 | 130000 | 704832580 | 3785 | 3790 | 3790 | 3785 | 215 |
| 489 | 20231108 | 125900 | 704018480 | 3795 | 3800 | 3800 | 3795 | 31 |
| 490 | 20231108 | 125800 | 703900710 | 3800 | 3800 | 3800 | 3800 | 126 |
| 491 | 20231108 | 125700 | 703421910 | 3810 | 3810 | 3810 | 3810 | 0 |
| 492 | 20231108 | 125600 | 703421910 | 3810 | 3810 | 3810 | 3810 | 26 |
| 493 | 20231108 | 125500 | 703322850 | 3790 | 3800 | 3800 | 3790 | 1470 |
| 494 | 20231108 | 125400 | 697737200 | 3800 | 3800 | 3800 | 3785 | 158 |
| 495 | 20231108 | 125300 | 697136905 | 3800 | 3800 | 3800 | 3790 | 741 |
| 496 | 20231108 | 125200 | 694326910 | 3800 | 3800 | 3800 | 3800 | 212 |
| 497 | 20231108 | 125100 | 693521310 | 3800 | 3800 | 3800 | 3800 | 61 |
| 498 | 20231108 | 125000 | 693289510 | 3800 | 3800 | 3800 | 3800 | 61 |
| 499 | 20231108 | 124900 | 693057710 | 3795 | 3800 | 3800 | 3795 | 65 |
| 500 | 20231108 | 124800 | 692810780 | 3800 | 3800 | 3800 | 3800 | 97 |
| 501 | 20231108 | 124700 | 692442180 | 3800 | 3795 | 3800 | 3790 | 790 |
| 502 | 20231108 | 124600 | 689447035 | 3800 | 3800 | 3800 | 3800 | 1262 |
| 503 | 20231108 | 124500 | 684651435 | 3800 | 3795 | 3800 | 3795 | 110 |
| 504 | 20231108 | 124400 | 684233500 | 3800 | 3795 | 3800 | 3795 | 207 |
| 505 | 20231108 | 124300 | 683447750 | 3795 | 3795 | 3795 | 3795 | 145 |
| 506 | 20231108 | 124200 | 682897475 | 3780 | 3795 | 3795 | 3780 | 1579 |
| 507 | 20231108 | 124100 | 676928720 | 3800 | 3795 | 3800 | 3795 | 139 |
| 508 | 20231108 | 124000 | 676401090 | 3795 | 3775 | 3795 | 3775 | 1256 |
| 509 | 20231108 | 123900 | 671655005 | 3775 | 3775 | 3780 | 3775 | 295 |
| 510 | 20231108 | 123800 | 670541255 | 3780 | 3790 | 3790 | 3780 | 5664 |
| 511 | 20231108 | 123700 | 649127955 | 3790 | 3775 | 3790 | 3775 | 75 |
| 512 | 20231108 | 123600 | 648844455 | 3785 | 3785 | 3785 | 3780 | 1827 |
| 513 | 20231108 | 123500 | 641930765 | 3780 | 3780 | 3780 | 3780 | 25 |
| 514 | 20231108 | 123400 | 641836265 | 3780 | 3780 | 3780 | 3775 | 184 |
| 515 | 20231108 | 123300 | 641141300 | 3780 | 3780 | 3785 | 3780 | 37 |
| 516 | 20231108 | 123200 | 641001355 | 3790 | 3780 | 3790 | 3780 | 330 |
| 517 | 20231108 | 123100 | 639750855 | 3790 | 3780 | 3795 | 3780 | 187 |
| 518 | 20231108 | 123000 | 639043090 | 3800 | 3780 | 3800 | 3780 | 235 |
| 519 | 20231108 | 122900 | 638151315 | 3780 | 3795 | 3795 | 3780 | 96 |
| 520 | 20231108 | 122800 | 637788060 | 3800 | 3790 | 3800 | 3790 | 300 |
| 521 | 20231108 | 122700 | 636648270 | 3780 | 3790 | 3795 | 3780 | 819 |
| 522 | 20231108 | 122600 | 633549805 | 3790 | 3790 | 3795 | 3790 | 25 |
| 523 | 20231108 | 122500 | 633455050 | 3780 | 3785 | 3785 | 3780 | 71 |
| 524 | 20231108 | 122400 | 633186615 | 3785 | 3785 | 3785 | 3785 | 38 |
| 525 | 20231108 | 122300 | 633042785 | 3785 | 3800 | 3800 | 3785 | 13 |
| 526 | 20231108 | 122200 | 632993500 | 3800 | 3815 | 3815 | 3800 | 322 |
| 527 | 20231108 | 122100 | 631765180 | 3825 | 3805 | 3825 | 3785 | 3343 |
| 528 | 20231108 | 122000 | 619031150 | 3790 | 3800 | 3815 | 3790 | 268 |
| 529 | 20231108 | 121900 | 618013040 | 3800 | 3790 | 3800 | 3790 | 100 |
| 530 | 20231108 | 121800 | 617633390 | 3790 | 3790 | 3790 | 3790 | 2326 |
| 531 | 20231108 | 121700 | 608817850 | 3790 | 3790 | 3790 | 3790 | 823 |
| 532 | 20231108 | 121600 | 605698680 | 3790 | 3790 | 3790 | 3790 | 2 |
| 533 | 20231108 | 121500 | 605691100 | 3790 | 3790 | 3790 | 3780 | 72 |
| 534 | 20231108 | 121400 | 605418240 | 3775 | 3780 | 3790 | 3775 | 1128 |
| 535 | 20231108 | 121300 | 601156785 | 3775 | 3775 | 3775 | 3775 | 336 |
| 536 | 20231108 | 121200 | 599888385 | 3775 | 3775 | 3775 | 3775 | 768 |
| 537 | 20231108 | 121100 | 596989185 | 3775 | 3775 | 3785 | 3775 | 707 |
| 538 | 20231108 | 121000 | 594320250 | 3785 | 3765 | 3785 | 3765 | 101 |
| 539 | 20231108 | 120900 | 593939965 | 3765 | 3775 | 3775 | 3765 | 2276 |
| 540 | 20231108 | 120800 | 585358480 | 3770 | 3770 | 3770 | 3770 | 0 |
| 541 | 20231108 | 120700 | 585358480 | 3770 | 3800 | 3800 | 3770 | 2548 |
| 542 | 20231108 | 120600 | 575733415 | 3785 | 3800 | 3800 | 3785 | 367 |
| 543 | 20231108 | 120500 | 574343570 | 3785 | 3795 | 3795 | 3785 | 4492 |
| 544 | 20231108 | 120400 | 557317935 | 3800 | 3800 | 3800 | 3800 | 30 |
| 545 | 20231108 | 120300 | 557203935 | 3800 | 3800 | 3800 | 3800 | 25 |
| 546 | 20231108 | 120200 | 557108935 | 3800 | 3805 | 3805 | 3800 | 129 |
| 547 | 20231108 | 120100 | 556618435 | 3805 | 3805 | 3805 | 3805 | 5 |
| 548 | 20231108 | 120000 | 556599410 | 3805 | 3805 | 3805 | 3805 | 7 |
| 549 | 20231108 | 115900 | 556572775 | 3805 | 3800 | 3805 | 3800 | 2 |
| 550 | 20231108 | 115800 | 556565170 | 3800 | 3800 | 3800 | 3800 | 5 |
| 551 | 20231108 | 115700 | 556546170 | 3795 | 3795 | 3795 | 3795 | 0 |
| 552 | 20231108 | 115600 | 556546170 | 3795 | 3795 | 3795 | 3795 | 300 |
| 553 | 20231108 | 115500 | 555407670 | 3800 | 3805 | 3810 | 3800 | 2845 |
| 554 | 20231108 | 115400 | 544594600 | 3820 | 3815 | 3820 | 3815 | 8 |
| 555 | 20231108 | 115300 | 544564075 | 3815 | 3815 | 3815 | 3815 | 1 |
| 556 | 20231108 | 115200 | 544560260 | 3800 | 3805 | 3805 | 3800 | 2015 |
| 557 | 20231108 | 115100 | 536897840 | 3805 | 3810 | 3810 | 3805 | 338 |
| 558 | 20231108 | 115000 | 535610075 | 3810 | 3820 | 3820 | 3810 | 1119 |
| 559 | 20231108 | 114900 | 531339990 | 3815 | 3820 | 3830 | 3815 | 268 |
| 560 | 20231108 | 114800 | 530317530 | 3820 | 3820 | 3820 | 3820 | 0 |
| 561 | 20231108 | 114700 | 530317530 | 3820 | 3820 | 3820 | 3820 | 7 |
| 562 | 20231108 | 114600 | 530290790 | 3820 | 3820 | 3820 | 3820 | 50 |
| 563 | 20231108 | 114500 | 530099790 | 3830 | 3830 | 3830 | 3830 | 0 |
| 564 | 20231108 | 114400 | 530099790 | 3830 | 3830 | 3830 | 3810 | 326 |
| 565 | 20231108 | 114300 | 528857265 | 3830 | 3830 | 3830 | 3830 | 26 |
| 566 | 20231108 | 114200 | 528757685 | 3820 | 3820 | 3820 | 3820 | 8 |
| 567 | 20231108 | 114100 | 528727125 | 3820 | 3825 | 3825 | 3820 | 8 |
| 568 | 20231108 | 114000 | 528696530 | 3825 | 3810 | 3825 | 3810 | 101 |
| 569 | 20231108 | 113900 | 528311705 | 3805 | 3825 | 3825 | 3805 | 200 |
| 570 | 20231108 | 113800 | 527549290 | 3830 | 3830 | 3830 | 3830 | 19 |
| 571 | 20231108 | 113700 | 527476520 | 3835 | 3835 | 3835 | 3835 | 395 |
| 572 | 20231108 | 113600 | 525961695 | 3840 | 3840 | 3840 | 3840 | 219 |
| 573 | 20231108 | 113500 | 525120735 | 3845 | 3845 | 3845 | 3845 | 0 |
| 574 | 20231108 | 113400 | 525120735 | 3845 | 3840 | 3845 | 3840 | 30 |
| 575 | 20231108 | 113300 | 525005530 | 3835 | 3835 | 3835 | 3835 | 7 |
| 576 | 20231108 | 113200 | 524978685 | 3830 | 3830 | 3830 | 3830 | 1 |
| 577 | 20231108 | 113100 | 524974855 | 3840 | 3840 | 3840 | 3840 | 307 |
| 578 | 20231108 | 113000 | 523795975 | 3835 | 3840 | 3840 | 3835 | 163 |
| 579 | 20231108 | 112900 | 523170580 | 3845 | 3840 | 3845 | 3840 | 231 |
| 580 | 20231108 | 112800 | 522283265 | 3850 | 3850 | 3850 | 3850 | 0 |
| 581 | 20231108 | 112700 | 522283265 | 3850 | 3825 | 3850 | 3825 | 101 |
| 582 | 20231108 | 112600 | 521895775 | 3825 | 3830 | 3830 | 3825 | 174 |
| 583 | 20231108 | 112500 | 521229735 | 3825 | 3825 | 3825 | 3825 | 38 |
| 584 | 20231108 | 112400 | 521084385 | 3825 | 3815 | 3825 | 3810 | 682 |
| 585 | 20231108 | 112300 | 518485500 | 3815 | 3835 | 3835 | 3810 | 368 |
| 586 | 20231108 | 112200 | 517080370 | 3835 | 3845 | 3845 | 3825 | 102 |
| 587 | 20231108 | 112100 | 516688630 | 3850 | 3850 | 3850 | 3850 | 14 |
| 588 | 20231108 | 112000 | 516634730 | 3855 | 3855 | 3855 | 3855 | 270 |
| 589 | 20231108 | 111900 | 515593880 | 3860 | 3855 | 3860 | 3855 | 476 |
| 590 | 20231108 | 111800 | 513757985 | 3850 | 3840 | 3860 | 3840 | 4906 |
| 591 | 20231108 | 111700 | 494875285 | 3840 | 3835 | 3840 | 3835 | 250 |
| 592 | 20231108 | 111600 | 493915485 | 3840 | 3835 | 3840 | 3835 | 180 |
| 593 | 20231108 | 111500 | 493224775 | 3815 | 3815 | 3815 | 3815 | 1 |
| 594 | 20231108 | 111400 | 493220960 | 3800 | 3840 | 3840 | 3800 | 301 |
| 595 | 20231108 | 111300 | 492073355 | 3790 | 3845 | 3850 | 3790 | 1302 |
| 596 | 20231108 | 111200 | 487092510 | 3845 | 3835 | 3845 | 3835 | 113 |
| 597 | 20231108 | 111100 | 486659145 | 3835 | 3830 | 3840 | 3830 | 2663 |
| 598 | 20231108 | 111000 | 476443060 | 3800 | 3820 | 3830 | 3800 | 1195 |
| 599 | 20231108 | 110900 | 471880570 | 3820 | 3810 | 3820 | 3780 | 5727 |
| 600 | 20231108 | 110800 | 450184725 | 3830 | 3835 | 3835 | 3795 | 1485 |
| 601 | 20231108 | 110700 | 444531720 | 3790 | 3830 | 3835 | 3790 | 3426 |
| 602 | 20231108 | 110600 | 431477955 | 3830 | 3825 | 3830 | 3820 | 120 |
| 603 | 20231108 | 110500 | 431018595 | 3825 | 3830 | 3830 | 3825 | 102 |
| 604 | 20231108 | 110400 | 430628110 | 3830 | 3825 | 3830 | 3825 | 48 |
| 605 | 20231108 | 110300 | 430444295 | 3830 | 3825 | 3830 | 3820 | 34 |
| 606 | 20231108 | 110200 | 430314240 | 3825 | 3825 | 3825 | 3805 | 629 |
| 607 | 20231108 | 110100 | 427909545 | 3830 | 3820 | 3830 | 3820 | 130 |
| 608 | 20231108 | 110000 | 427412415 | 3800 | 3810 | 3810 | 3800 | 100 |
| 609 | 20231108 | 105900 | 427031965 | 3795 | 3830 | 3830 | 3795 | 600 |
| 610 | 20231108 | 105800 | 424748415 | 3825 | 3825 | 3825 | 3825 | 60 |
| 611 | 20231108 | 105700 | 424518915 | 3825 | 3820 | 3825 | 3820 | 111 |
| 612 | 20231108 | 105600 | 424094370 | 3815 | 3815 | 3820 | 3815 | 277 |
| 613 | 20231108 | 105500 | 423037405 | 3815 | 3805 | 3815 | 3805 | 403 |
| 614 | 20231108 | 105400 | 421503705 | 3805 | 3790 | 3805 | 3780 | 1784 |
| 615 | 20231108 | 105300 | 414750090 | 3795 | 3795 | 3795 | 3795 | 141 |
| 616 | 20231108 | 105200 | 414214995 | 3795 | 3795 | 3795 | 3780 | 2461 |
| 617 | 20231108 | 105100 | 404898625 | 3795 | 3795 | 3795 | 3790 | 471 |
| 618 | 20231108 | 105000 | 403113180 | 3795 | 3800 | 3800 | 3795 | 1787 |
| 619 | 20231108 | 104900 | 396329530 | 3805 | 3805 | 3805 | 3805 | 70 |
| 620 | 20231108 | 104800 | 396063180 | 3805 | 3805 | 3805 | 3800 | 794 |
| 621 | 20231108 | 104700 | 393045510 | 3805 | 3800 | 3805 | 3800 | 26 |
| 622 | 20231108 | 104600 | 392946610 | 3800 | 3790 | 3800 | 3790 | 3 |
| 623 | 20231108 | 104500 | 392935220 | 3785 | 3810 | 3810 | 3785 | 4802 |
| 624 | 20231108 | 104400 | 374744055 | 3815 | 3815 | 3820 | 3815 | 418 |
| 625 | 20231108 | 104300 | 373147400 | 3820 | 3815 | 3820 | 3815 | 123 |
| 626 | 20231108 | 104200 | 372678105 | 3815 | 3795 | 3815 | 3795 | 1584 |
| 627 | 20231108 | 104100 | 366666690 | 3790 | 3790 | 3790 | 3790 | 124 |
| 628 | 20231108 | 104000 | 366196730 | 3785 | 3785 | 3785 | 3780 | 1566 |
| 629 | 20231108 | 103900 | 360274400 | 3790 | 3790 | 3790 | 3785 | 667 |
| 630 | 20231108 | 103800 | 357746765 | 3795 | 3795 | 3795 | 3780 | 515 |
| 631 | 20231108 | 103700 | 355793830 | 3795 | 3790 | 3795 | 3780 | 1012 |
| 632 | 20231108 | 103600 | 351965545 | 3795 | 3780 | 3795 | 3780 | 1096 |
| 633 | 20231108 | 103500 | 347818090 | 3790 | 3795 | 3795 | 3790 | 5 |
| 634 | 20231108 | 103400 | 347799135 | 3795 | 3780 | 3795 | 3780 | 1748 |
| 635 | 20231108 | 103300 | 341188455 | 3780 | 3795 | 3795 | 3780 | 1488 |
| 636 | 20231108 | 103200 | 335556785 | 3790 | 3795 | 3795 | 3790 | 737 |
| 637 | 20231108 | 103100 | 332762315 | 3800 | 3800 | 3800 | 3795 | 764 |
| 638 | 20231108 | 103000 | 329860470 | 3800 | 3805 | 3805 | 3800 | 104 |
| 639 | 20231108 | 102900 | 329465250 | 3805 | 3810 | 3810 | 3805 | 127 |
| 640 | 20231108 | 102800 | 328981535 | 3810 | 3800 | 3810 | 3800 | 790 |
| 641 | 20231108 | 102700 | 325979525 | 3800 | 3795 | 3800 | 3795 | 442 |
| 642 | 20231108 | 102600 | 324300825 | 3790 | 3790 | 3795 | 3790 | 400 |
| 643 | 20231108 | 102500 | 322784725 | 3790 | 3810 | 3810 | 3790 | 7958 |
| 644 | 20231108 | 102400 | 292540790 | 3815 | 3815 | 3820 | 3810 | 3712 |
| 645 | 20231108 | 102300 | 278387730 | 3820 | 3840 | 3840 | 3820 | 3485 |
| 646 | 20231108 | 102200 | 265068030 | 3840 | 3835 | 3850 | 3825 | 2515 |
| 647 | 20231108 | 102100 | 255440285 | 3835 | 3855 | 3855 | 3835 | 433 |
| 648 | 20231108 | 102000 | 253777210 | 3850 | 3830 | 3855 | 3830 | 34 |
| 649 | 20231108 | 101900 | 253646685 | 3835 | 3835 | 3835 | 3835 | 184 |
| 650 | 20231108 | 101800 | 252941045 | 3835 | 3850 | 3850 | 3835 | 702 |
| 651 | 20231108 | 101700 | 250248850 | 3835 | 3850 | 3850 | 3835 | 259 |
| 652 | 20231108 | 101600 | 249251910 | 3835 | 3850 | 3850 | 3835 | 137 |
| 653 | 20231108 | 101500 | 248725965 | 3845 | 3845 | 3850 | 3845 | 251 |
| 654 | 20231108 | 101400 | 247760860 | 3840 | 3855 | 3860 | 3840 | 963 |
| 655 | 20231108 | 101300 | 244055745 | 3860 | 3860 | 3860 | 3860 | 30 |
| 656 | 20231108 | 101200 | 243939945 | 3860 | 3860 | 3860 | 3860 | 58 |
| 657 | 20231108 | 101100 | 243716065 | 3860 | 3860 | 3860 | 3860 | 66 |
| 658 | 20231108 | 101000 | 243461305 | 3860 | 3850 | 3860 | 3850 | 133 |
| 659 | 20231108 | 100900 | 242948505 | 3845 | 3855 | 3855 | 3845 | 602 |
| 660 | 20231108 | 100800 | 240631305 | 3855 | 3855 | 3855 | 3850 | 367 |
| 661 | 20231108 | 100700 | 239216795 | 3855 | 3855 | 3855 | 3855 | 9 |
| 662 | 20231108 | 100600 | 239182100 | 3845 | 3845 | 3845 | 3840 | 140 |
| 663 | 20231108 | 100500 | 238644290 | 3845 | 3845 | 3845 | 3840 | 271 |
| 664 | 20231108 | 100400 | 237602545 | 3835 | 3835 | 3835 | 3830 | 3728 |
| 665 | 20231108 | 100300 | 223308300 | 3830 | 3835 | 3835 | 3830 | 462 |
| 666 | 20231108 | 100200 | 221536550 | 3835 | 3840 | 3840 | 3835 | 2910 |
| 667 | 20231108 | 100100 | 210368295 | 3840 | 3865 | 3865 | 3840 | 2910 |
| 668 | 20231108 | 100000 | 199169565 | 3870 | 3870 | 3870 | 3860 | 75 |
| 669 | 20231108 | 095900 | 198879850 | 3870 | 3865 | 3870 | 3865 | 70 |
| 670 | 20231108 | 095800 | 198609250 | 3870 | 3860 | 3870 | 3860 | 209 |
| 671 | 20231108 | 095700 | 197802355 | 3870 | 3870 | 3870 | 3870 | 16 |
| 672 | 20231108 | 095600 | 197740435 | 3870 | 3865 | 3870 | 3860 | 2987 |
| 673 | 20231108 | 095500 | 186200295 | 3870 | 3870 | 3880 | 3870 | 522 |
| 674 | 20231108 | 095400 | 184180015 | 3885 | 3875 | 3885 | 3870 | 615 |
| 675 | 20231108 | 095300 | 181797865 | 3865 | 3875 | 3875 | 3865 | 2124 |
| 676 | 20231108 | 095200 | 173577215 | 3875 | 3880 | 3880 | 3875 | 633 |
| 677 | 20231108 | 095100 | 171123740 | 3880 | 3880 | 3880 | 3880 | 20 |
| 678 | 20231108 | 095000 | 171046140 | 3880 | 3875 | 3880 | 3870 | 1242 |
| 679 | 20231108 | 094900 | 166236300 | 3875 | 3885 | 3890 | 3875 | 809 |
| 680 | 20231108 | 094800 | 163098600 | 3885 | 3885 | 3890 | 3880 | 1997 |
| 681 | 20231108 | 094700 | 155345515 | 3890 | 3890 | 3890 | 3885 | 2631 |
| 682 | 20231108 | 094600 | 145120960 | 3890 | 3885 | 3890 | 3885 | 231 |
| 683 | 20231108 | 094500 | 144223465 | 3890 | 3895 | 3895 | 3890 | 2009 |
| 684 | 20231108 | 094400 | 136404560 | 3900 | 3900 | 3905 | 3900 | 2510 |
| 685 | 20231108 | 094300 | 126615510 | 3905 | 3915 | 3915 | 3905 | 537 |
| 686 | 20231108 | 094200 | 124516515 | 3915 | 3915 | 3915 | 3915 | 302 |
| 687 | 20231108 | 094100 | 123334185 | 3915 | 3915 | 3915 | 3905 | 209 |
| 688 | 20231108 | 094000 | 122517900 | 3915 | 3915 | 3915 | 3915 | 6 |
| 689 | 20231108 | 093900 | 122494410 | 3920 | 3925 | 3925 | 3920 | 8 |
| 690 | 20231108 | 093800 | 122463020 | 3925 | 3920 | 3925 | 3920 | 157 |
| 691 | 20231108 | 093700 | 121847575 | 3920 | 3915 | 3920 | 3915 | 35 |
| 692 | 20231108 | 093600 | 121710425 | 3905 | 3905 | 3905 | 3905 | 20 |
| 693 | 20231108 | 093500 | 121632325 | 3910 | 3910 | 3910 | 3910 | 500 |
| 694 | 20231108 | 093400 | 119677325 | 3910 | 3915 | 3920 | 3905 | 705 |
| 695 | 20231108 | 093300 | 116922310 | 3925 | 3925 | 3925 | 3925 | 180 |
| 696 | 20231108 | 093200 | 116215810 | 3935 | 3935 | 3935 | 3935 | 407 |
| 697 | 20231108 | 093100 | 114614265 | 3935 | 3920 | 3935 | 3920 | 5498 |
| 698 | 20231108 | 093000 | 93011920 | 3920 | 3920 | 3920 | 3920 | 24 |
| 699 | 20231108 | 092900 | 92917840 | 3905 | 3910 | 3920 | 3905 | 675 |
| 700 | 20231108 | 092800 | 90278195 | 3900 | 3895 | 3900 | 3895 | 928 |
| 701 | 20231108 | 092700 | 86659055 | 3895 | 3900 | 3900 | 3895 | 661 |
| 702 | 20231108 | 092600 | 84084405 | 3900 | 3890 | 3900 | 3890 | 189 |
| 703 | 20231108 | 092500 | 83348005 | 3890 | 3890 | 3890 | 3890 | 517 |
| 704 | 20231108 | 092400 | 81336875 | 3895 | 3895 | 3895 | 3895 | 194 |
| 705 | 20231108 | 092300 | 80581245 | 3925 | 3900 | 3925 | 3890 | 1698 |
| 706 | 20231108 | 092200 | 73966055 | 3905 | 3925 | 3925 | 3905 | 944 |
| 707 | 20231108 | 092100 | 70276590 | 3925 | 3925 | 3925 | 3920 | 47 |
| 708 | 20231108 | 092000 | 70092245 | 3905 | 3905 | 3905 | 3905 | 0 |
| 709 | 20231108 | 091900 | 70092245 | 3905 | 3905 | 3905 | 3905 | 0 |
| 710 | 20231108 | 091800 | 70092245 | 3905 | 3905 | 3905 | 3905 | 79 |
| 711 | 20231108 | 091700 | 69783750 | 3915 | 3915 | 3915 | 3915 | 200 |
| 712 | 20231108 | 091600 | 69000750 | 3915 | 3925 | 3925 | 3915 | 404 |
| 713 | 20231108 | 091500 | 67416850 | 3930 | 3915 | 3930 | 3915 | 405 |
| 714 | 20231108 | 091400 | 65827605 | 3915 | 3915 | 3915 | 3900 | 309 |
| 715 | 20231108 | 091300 | 64618740 | 3900 | 3905 | 3905 | 3900 | 1107 |
| 716 | 20231108 | 091200 | 60300940 | 3900 | 3900 | 3900 | 3900 | 0 |
| 717 | 20231108 | 091100 | 60300940 | 3900 | 3900 | 3900 | 3900 | 0 |
| 718 | 20231108 | 091000 | 60300940 | 3900 | 3900 | 3920 | 3900 | 341 |
| 719 | 20231108 | 090900 | 58968315 | 3900 | 3920 | 3920 | 3900 | 1117 |
| 720 | 20231108 | 090800 | 54607860 | 3900 | 3925 | 3925 | 3900 | 494 |
| 721 | 20231108 | 090700 | 52675115 | 3925 | 3925 | 3930 | 3920 | 1265 |
| 722 | 20231108 | 090600 | 47710585 | 3920 | 3900 | 3920 | 3890 | 2628 |
| 723 | 20231108 | 090500 | 37437360 | 3890 | 3905 | 3905 | 3890 | 2731 |
| 724 | 20231108 | 090400 | 26807005 | 3905 | 3905 | 3905 | 3905 | 200 |
| 725 | 20231108 | 090300 | 26026005 | 3900 | 3910 | 3915 | 3900 | 194 |
| 726 | 20231108 | 090200 | 25268210 | 3915 | 3885 | 3920 | 3885 | 1075 |
| 727 | 20231108 | 090100 | 21063700 | 3880 | 3865 | 3880 | 3865 | 1788 |
| 728 | 20231108 | 090000 | 14136540 | 3865 | 3895 | 3895 | 3865 | 3630 |