34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 204100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 3 | 20231106 | 204000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 4 | 20231106 | 203900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 5 | 20231106 | 203800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 6 | 20231106 | 203700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 7 | 20231106 | 203600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 8 | 20231106 | 203500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 9 | 20231106 | 203400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 10 | 20231106 | 203300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 11 | 20231106 | 203200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 12 | 20231106 | 203100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 13 | 20231106 | 203000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 14 | 20231106 | 202900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 15 | 20231106 | 202800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 16 | 20231106 | 202700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 17 | 20231106 | 202600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 18 | 20231106 | 202500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 19 | 20231106 | 202400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 20 | 20231106 | 202300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 21 | 20231106 | 202200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 22 | 20231106 | 202100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 23 | 20231106 | 202000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 24 | 20231106 | 201900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 25 | 20231106 | 201800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 26 | 20231106 | 201700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 27 | 20231106 | 201600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 28 | 20231106 | 201500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 29 | 20231106 | 201400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 30 | 20231106 | 201300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 31 | 20231106 | 201200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 32 | 20231106 | 201100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 33 | 20231106 | 201000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 34 | 20231106 | 200900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 35 | 20231106 | 200800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 36 | 20231106 | 200700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 37 | 20231106 | 200600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 38 | 20231106 | 200500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 39 | 20231106 | 200400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 40 | 20231106 | 200300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 41 | 20231106 | 200200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 42 | 20231106 | 200100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 43 | 20231106 | 200000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 44 | 20231106 | 195900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 45 | 20231106 | 195800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 46 | 20231106 | 195700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 47 | 20231106 | 195600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 48 | 20231106 | 195500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 49 | 20231106 | 195400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 50 | 20231106 | 195300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 51 | 20231106 | 195200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 52 | 20231106 | 195100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 53 | 20231106 | 195000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 54 | 20231106 | 194900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 55 | 20231106 | 194800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 56 | 20231106 | 194700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 57 | 20231106 | 194600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 58 | 20231106 | 194500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 59 | 20231106 | 194400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 60 | 20231106 | 194300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 61 | 20231106 | 194200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 62 | 20231106 | 194100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 63 | 20231106 | 194000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 64 | 20231106 | 193900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 65 | 20231106 | 193800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 66 | 20231106 | 193700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 67 | 20231106 | 193600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 68 | 20231106 | 193500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 69 | 20231106 | 193400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 70 | 20231106 | 193300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 71 | 20231106 | 193200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 72 | 20231106 | 193100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 73 | 20231106 | 193000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 74 | 20231106 | 192900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 75 | 20231106 | 192800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 76 | 20231106 | 192700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 77 | 20231106 | 192600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 78 | 20231106 | 192500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 79 | 20231106 | 192400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 80 | 20231106 | 192300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 81 | 20231106 | 192200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 82 | 20231106 | 192100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 83 | 20231106 | 192000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 84 | 20231106 | 191900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 85 | 20231106 | 191800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 86 | 20231106 | 191700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 87 | 20231106 | 191600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 88 | 20231106 | 191500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 89 | 20231106 | 191400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 90 | 20231106 | 191300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 91 | 20231106 | 191200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 92 | 20231106 | 191100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 93 | 20231106 | 191000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 94 | 20231106 | 190900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 95 | 20231106 | 190800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 96 | 20231106 | 190700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 97 | 20231106 | 190600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 98 | 20231106 | 190500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 99 | 20231106 | 190400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 100 | 20231106 | 190300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 101 | 20231106 | 190200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 102 | 20231106 | 190100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 103 | 20231106 | 190000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 104 | 20231106 | 185900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 105 | 20231106 | 185800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 106 | 20231106 | 185700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 107 | 20231106 | 185600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 108 | 20231106 | 185500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 109 | 20231106 | 185400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 110 | 20231106 | 185300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 111 | 20231106 | 185200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 112 | 20231106 | 185100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 113 | 20231106 | 185000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 114 | 20231106 | 184900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 115 | 20231106 | 184800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 116 | 20231106 | 184700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 117 | 20231106 | 184600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 118 | 20231106 | 184500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 119 | 20231106 | 184400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 120 | 20231106 | 184300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 121 | 20231106 | 184200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 122 | 20231106 | 184100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 123 | 20231106 | 184000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 124 | 20231106 | 183900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 125 | 20231106 | 183800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 126 | 20231106 | 183700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 127 | 20231106 | 183600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 128 | 20231106 | 183500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 129 | 20231106 | 183400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 130 | 20231106 | 183300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 131 | 20231106 | 183200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 132 | 20231106 | 183100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 133 | 20231106 | 183000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 134 | 20231106 | 182900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 135 | 20231106 | 182800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 136 | 20231106 | 182700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 137 | 20231106 | 182600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 138 | 20231106 | 182500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 139 | 20231106 | 182400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 140 | 20231106 | 182300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 141 | 20231106 | 182200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 142 | 20231106 | 182100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 143 | 20231106 | 182000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 144 | 20231106 | 181900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 145 | 20231106 | 181800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 146 | 20231106 | 181700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 147 | 20231106 | 181600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 148 | 20231106 | 181500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 149 | 20231106 | 181400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 150 | 20231106 | 181300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 151 | 20231106 | 181200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 152 | 20231106 | 181100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 153 | 20231106 | 181000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 154 | 20231106 | 180900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 155 | 20231106 | 180800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 156 | 20231106 | 180700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 157 | 20231106 | 180600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 158 | 20231106 | 180500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 159 | 20231106 | 180400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 160 | 20231106 | 180300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 161 | 20231106 | 180200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 162 | 20231106 | 180100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 163 | 20231106 | 180000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 164 | 20231106 | 175900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 165 | 20231106 | 175800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 166 | 20231106 | 175700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 167 | 20231106 | 175600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 168 | 20231106 | 175500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 169 | 20231106 | 175400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 170 | 20231106 | 175300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 171 | 20231106 | 175200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 172 | 20231106 | 175100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 173 | 20231106 | 175000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 174 | 20231106 | 174900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 175 | 20231106 | 174800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 176 | 20231106 | 174700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 177 | 20231106 | 174600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 178 | 20231106 | 174500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 179 | 20231106 | 174400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 180 | 20231106 | 174300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 181 | 20231106 | 174200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 182 | 20231106 | 174100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 183 | 20231106 | 174000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 184 | 20231106 | 173900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 185 | 20231106 | 173800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 186 | 20231106 | 173700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 187 | 20231106 | 173600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 188 | 20231106 | 173500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 189 | 20231106 | 173400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 190 | 20231106 | 173300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 191 | 20231106 | 173200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 192 | 20231106 | 173100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 193 | 20231106 | 173000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 194 | 20231106 | 172900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 195 | 20231106 | 172800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 196 | 20231106 | 172700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 197 | 20231106 | 172600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 198 | 20231106 | 172500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 199 | 20231106 | 172400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 200 | 20231106 | 172300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 201 | 20231106 | 172200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 202 | 20231106 | 172100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 203 | 20231106 | 172000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 204 | 20231106 | 171900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 205 | 20231106 | 171800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 206 | 20231106 | 171700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 207 | 20231106 | 171600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 208 | 20231106 | 171500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 209 | 20231106 | 171400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 210 | 20231106 | 171300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 211 | 20231106 | 171200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 212 | 20231106 | 171100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 213 | 20231106 | 171000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 214 | 20231106 | 170900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 215 | 20231106 | 170800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 216 | 20231106 | 170700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 217 | 20231106 | 170600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 218 | 20231106 | 170500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 219 | 20231106 | 170400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 220 | 20231106 | 170300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 221 | 20231106 | 170200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 222 | 20231106 | 170100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 223 | 20231106 | 170000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 224 | 20231106 | 165900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 225 | 20231106 | 165800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 226 | 20231106 | 165700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 227 | 20231106 | 165600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 228 | 20231106 | 165500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 229 | 20231106 | 165400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 230 | 20231106 | 165300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 231 | 20231106 | 165200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 232 | 20231106 | 165100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 233 | 20231106 | 165000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 234 | 20231106 | 164900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 235 | 20231106 | 164800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 236 | 20231106 | 164700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 237 | 20231106 | 164600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 238 | 20231106 | 164500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 239 | 20231106 | 164400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 240 | 20231106 | 164300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 241 | 20231106 | 164200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 242 | 20231106 | 164100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 243 | 20231106 | 164000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 244 | 20231106 | 163900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 245 | 20231106 | 163800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 246 | 20231106 | 163700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 247 | 20231106 | 163600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 248 | 20231106 | 163500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 249 | 20231106 | 163400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 250 | 20231106 | 163300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 251 | 20231106 | 163200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 252 | 20231106 | 163100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 253 | 20231106 | 163000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 254 | 20231106 | 162900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 255 | 20231106 | 162800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 256 | 20231106 | 162700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 257 | 20231106 | 162600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 258 | 20231106 | 162500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 259 | 20231106 | 162400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 260 | 20231106 | 162300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 261 | 20231106 | 162200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 262 | 20231106 | 162100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 263 | 20231106 | 162000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 264 | 20231106 | 161900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 265 | 20231106 | 161800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 266 | 20231106 | 161700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 267 | 20231106 | 161600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 268 | 20231106 | 161500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 269 | 20231106 | 161400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 270 | 20231106 | 161300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 271 | 20231106 | 161200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 272 | 20231106 | 161100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 273 | 20231106 | 161000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 274 | 20231106 | 160900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 275 | 20231106 | 160800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 276 | 20231106 | 160700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 277 | 20231106 | 160600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 278 | 20231106 | 160500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 279 | 20231106 | 160400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 280 | 20231106 | 160300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 281 | 20231106 | 160200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 282 | 20231106 | 160100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 283 | 20231106 | 160000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 284 | 20231106 | 155900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 285 | 20231106 | 155800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 286 | 20231106 | 155700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 287 | 20231106 | 155600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 288 | 20231106 | 155500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 289 | 20231106 | 155400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 290 | 20231106 | 155300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 291 | 20231106 | 155200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 292 | 20231106 | 155100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 293 | 20231106 | 155000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 294 | 20231106 | 154900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 295 | 20231106 | 154800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 296 | 20231106 | 154700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 297 | 20231106 | 154600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 298 | 20231106 | 154500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 299 | 20231106 | 154400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 300 | 20231106 | 154300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 301 | 20231106 | 154200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 302 | 20231106 | 154100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 303 | 20231106 | 154000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 304 | 20231106 | 153900 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 305 | 20231106 | 153800 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 306 | 20231106 | 153700 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 307 | 20231106 | 153600 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 308 | 20231106 | 153500 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 309 | 20231106 | 153400 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 310 | 20231106 | 153300 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 311 | 20231106 | 153200 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 312 | 20231106 | 153100 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 313 | 20231106 | 153000 | 1780833580 | 2485 | 2485 | 2485 | 2485 | 19828 |
| 314 | 20231106 | 152900 | 1731561000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 315 | 20231106 | 152800 | 1731561000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 316 | 20231106 | 152700 | 1731561000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 317 | 20231106 | 152600 | 1731561000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 318 | 20231106 | 152500 | 1731561000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 319 | 20231106 | 152400 | 1731561000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 320 | 20231106 | 152300 | 1731561000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 321 | 20231106 | 152200 | 1731561000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 322 | 20231106 | 152100 | 1731561000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 323 | 20231106 | 152000 | 1731561000 | 2470 | 2470 | 2470 | 2470 | 0 |
| 324 | 20231106 | 151900 | 1731561000 | 2470 | 2465 | 2470 | 2460 | 7727 |
| 325 | 20231106 | 151800 | 1712505030 | 2465 | 2460 | 2470 | 2455 | 17854 |
| 326 | 20231106 | 151700 | 1668573575 | 2465 | 2465 | 2465 | 2460 | 745 |
| 327 | 20231106 | 151600 | 1666738150 | 2465 | 2460 | 2465 | 2460 | 867 |
| 328 | 20231106 | 151500 | 1664601565 | 2465 | 2460 | 2465 | 2460 | 29 |
| 329 | 20231106 | 151400 | 1664530190 | 2460 | 2465 | 2465 | 2460 | 4270 |
| 330 | 20231106 | 151300 | 1654023755 | 2465 | 2465 | 2465 | 2460 | 881 |
| 331 | 20231106 | 151200 | 1651854625 | 2465 | 2465 | 2465 | 2465 | 235 |
| 332 | 20231106 | 151100 | 1651275350 | 2470 | 2465 | 2470 | 2460 | 26030 |
| 333 | 20231106 | 151000 | 1587226695 | 2475 | 2465 | 2475 | 2465 | 170 |
| 334 | 20231106 | 150900 | 1586807580 | 2465 | 2465 | 2465 | 2460 | 528 |
| 335 | 20231106 | 150800 | 1585506410 | 2465 | 2470 | 2470 | 2465 | 2008 |
| 336 | 20231106 | 150700 | 1580556190 | 2470 | 2475 | 2475 | 2465 | 707 |
| 337 | 20231106 | 150600 | 1578813410 | 2475 | 2465 | 2475 | 2460 | 4205 |
| 338 | 20231106 | 150500 | 1568466490 | 2475 | 2470 | 2475 | 2470 | 3 |
| 339 | 20231106 | 150400 | 1568459075 | 2475 | 2460 | 2475 | 2460 | 4165 |
| 340 | 20231106 | 150300 | 1558213055 | 2465 | 2465 | 2465 | 2460 | 157 |
| 341 | 20231106 | 150200 | 1557826070 | 2465 | 2475 | 2475 | 2465 | 3503 |
| 342 | 20231106 | 150100 | 1549190955 | 2470 | 2465 | 2470 | 2465 | 7409 |
| 343 | 20231106 | 150000 | 1530925075 | 2470 | 2470 | 2470 | 2465 | 6555 |
| 344 | 20231106 | 145900 | 1514766235 | 2465 | 2470 | 2480 | 2465 | 1414 |
| 345 | 20231106 | 145800 | 1511272570 | 2480 | 2480 | 2480 | 2470 | 790 |
| 346 | 20231106 | 145700 | 1509319270 | 2480 | 2480 | 2480 | 2480 | 3 |
| 347 | 20231106 | 145600 | 1509311830 | 2480 | 2480 | 2480 | 2475 | 1091 |
| 348 | 20231106 | 145500 | 1506611515 | 2480 | 2480 | 2480 | 2475 | 860 |
| 349 | 20231106 | 145400 | 1504480725 | 2480 | 2480 | 2480 | 2475 | 2549 |
| 350 | 20231106 | 145300 | 1498166040 | 2475 | 2480 | 2480 | 2475 | 1480 |
| 351 | 20231106 | 145200 | 1494502980 | 2480 | 2475 | 2480 | 2475 | 3606 |
| 352 | 20231106 | 145100 | 1485577040 | 2475 | 2470 | 2475 | 2465 | 1463 |
| 353 | 20231106 | 145000 | 1481967465 | 2465 | 2465 | 2470 | 2465 | 402 |
| 354 | 20231106 | 144900 | 1480976530 | 2470 | 2465 | 2470 | 2465 | 80 |
| 355 | 20231106 | 144800 | 1480779155 | 2470 | 2470 | 2470 | 2470 | 312 |
| 356 | 20231106 | 144700 | 1480008515 | 2470 | 2470 | 2470 | 2470 | 787 |
| 357 | 20231106 | 144600 | 1478064625 | 2470 | 2470 | 2470 | 2470 | 204 |
| 358 | 20231106 | 144500 | 1477560745 | 2470 | 2460 | 2470 | 2460 | 607 |
| 359 | 20231106 | 144400 | 1476065475 | 2465 | 2460 | 2465 | 2460 | 595 |
| 360 | 20231106 | 144300 | 1474601770 | 2465 | 2465 | 2465 | 2460 | 207 |
| 361 | 20231106 | 144200 | 1474092520 | 2465 | 2460 | 2465 | 2460 | 405 |
| 362 | 20231106 | 144100 | 1473096205 | 2465 | 2465 | 2470 | 2465 | 411 |
| 363 | 20231106 | 144000 | 1472083085 | 2465 | 2465 | 2470 | 2465 | 335 |
| 364 | 20231106 | 143900 | 1471257305 | 2470 | 2470 | 2470 | 2470 | 15 |
| 365 | 20231106 | 143800 | 1471220255 | 2470 | 2465 | 2470 | 2465 | 801 |
| 366 | 20231106 | 143700 | 1469245785 | 2465 | 2465 | 2465 | 2465 | 2 |
| 367 | 20231106 | 143600 | 1469240855 | 2465 | 2465 | 2470 | 2465 | 680 |
| 368 | 20231106 | 143500 | 1467564650 | 2465 | 2460 | 2465 | 2460 | 1675 |
| 369 | 20231106 | 143400 | 1463444145 | 2460 | 2455 | 2460 | 2450 | 7253 |
| 370 | 20231106 | 143300 | 1445643960 | 2460 | 2460 | 2465 | 2460 | 693 |
| 371 | 20231106 | 143200 | 1443939170 | 2465 | 2460 | 2465 | 2460 | 422 |
| 372 | 20231106 | 143100 | 1442900530 | 2460 | 2465 | 2465 | 2460 | 386 |
| 373 | 20231106 | 143000 | 1441950965 | 2460 | 2465 | 2465 | 2455 | 611 |
| 374 | 20231106 | 142900 | 1440447715 | 2465 | 2465 | 2465 | 2460 | 419 |
| 375 | 20231106 | 142800 | 1439415690 | 2455 | 2460 | 2465 | 2455 | 968 |
| 376 | 20231106 | 142700 | 1437038220 | 2460 | 2465 | 2465 | 2460 | 301 |
| 377 | 20231106 | 142600 | 1436297260 | 2465 | 2465 | 2465 | 2465 | 0 |
| 378 | 20231106 | 142500 | 1436297260 | 2465 | 2460 | 2465 | 2455 | 3757 |
| 379 | 20231106 | 142400 | 1427073455 | 2460 | 2460 | 2460 | 2455 | 2695 |
| 380 | 20231106 | 142300 | 1420445765 | 2460 | 2460 | 2465 | 2455 | 1054 |
| 381 | 20231106 | 142200 | 1417853915 | 2465 | 2460 | 2465 | 2460 | 1045 |
| 382 | 20231106 | 142100 | 1415282975 | 2460 | 2460 | 2465 | 2455 | 5610 |
| 383 | 20231106 | 142000 | 1401483235 | 2460 | 2460 | 2460 | 2455 | 710 |
| 384 | 20231106 | 141900 | 1399739935 | 2460 | 2470 | 2470 | 2460 | 269 |
| 385 | 20231106 | 141800 | 1399076905 | 2460 | 2455 | 2470 | 2455 | 1796 |
| 386 | 20231106 | 141700 | 1394659620 | 2460 | 2460 | 2460 | 2455 | 965 |
| 387 | 20231106 | 141600 | 1392289700 | 2460 | 2465 | 2465 | 2460 | 336 |
| 388 | 20231106 | 141500 | 1391463120 | 2460 | 2465 | 2465 | 2455 | 621 |
| 389 | 20231106 | 141400 | 1389936330 | 2465 | 2465 | 2465 | 2455 | 239 |
| 390 | 20231106 | 141300 | 1389349235 | 2455 | 2465 | 2465 | 2455 | 474 |
| 391 | 20231106 | 141200 | 1388184065 | 2470 | 2465 | 2470 | 2460 | 913 |
| 392 | 20231106 | 141100 | 1385933090 | 2465 | 2465 | 2465 | 2460 | 1126 |
| 393 | 20231106 | 141000 | 1383157645 | 2465 | 2465 | 2465 | 2455 | 1096 |
| 394 | 20231106 | 140900 | 1380464680 | 2465 | 2465 | 2470 | 2460 | 1083 |
| 395 | 20231106 | 140800 | 1377800170 | 2470 | 2470 | 2470 | 2460 | 604 |
| 396 | 20231106 | 140700 | 1376310110 | 2470 | 2480 | 2480 | 2450 | 97984 |
| 397 | 20231106 | 140600 | 1135713855 | 2480 | 2480 | 2480 | 2470 | 5746 |
| 398 | 20231106 | 140500 | 1121505995 | 2480 | 2480 | 2480 | 2475 | 462 |
| 399 | 20231106 | 140400 | 1120361030 | 2480 | 2485 | 2485 | 2480 | 880 |
| 400 | 20231106 | 140300 | 1118178625 | 2480 | 2485 | 2485 | 2480 | 1490 |
| 401 | 20231106 | 140200 | 1114483380 | 2485 | 2490 | 2490 | 2485 | 41 |
| 402 | 20231106 | 140100 | 1114381445 | 2500 | 2500 | 2500 | 2500 | 0 |
| 403 | 20231106 | 140000 | 1114381445 | 2500 | 2490 | 2500 | 2490 | 1058 |
| 404 | 20231106 | 135900 | 1111743365 | 2490 | 2490 | 2490 | 2490 | 200 |
| 405 | 20231106 | 135800 | 1111245365 | 2490 | 2480 | 2490 | 2480 | 2334 |
| 406 | 20231106 | 135700 | 1105450770 | 2480 | 2485 | 2485 | 2470 | 39603 |
| 407 | 20231106 | 135600 | 1007630275 | 2475 | 2485 | 2485 | 2475 | 131 |
| 408 | 20231106 | 135500 | 1007305830 | 2485 | 2485 | 2485 | 2485 | 50 |
| 409 | 20231106 | 135400 | 1007181580 | 2485 | 2480 | 2485 | 2480 | 4 |
| 410 | 20231106 | 135300 | 1007171650 | 2485 | 2480 | 2485 | 2470 | 12624 |
| 411 | 20231106 | 135200 | 975933675 | 2485 | 2485 | 2485 | 2485 | 167 |
| 412 | 20231106 | 135100 | 975518680 | 2485 | 2485 | 2485 | 2480 | 33 |
| 413 | 20231106 | 135000 | 975436725 | 2485 | 2485 | 2485 | 2485 | 0 |
| 414 | 20231106 | 134900 | 975436725 | 2485 | 2485 | 2485 | 2485 | 456 |
| 415 | 20231106 | 134800 | 974303565 | 2485 | 2485 | 2485 | 2485 | 4 |
| 416 | 20231106 | 134700 | 974293625 | 2485 | 2485 | 2485 | 2485 | 50 |
| 417 | 20231106 | 134600 | 974169375 | 2485 | 2480 | 2485 | 2480 | 214 |
| 418 | 20231106 | 134500 | 973637635 | 2485 | 2485 | 2485 | 2485 | 20 |
| 419 | 20231106 | 134400 | 973587935 | 2485 | 2485 | 2485 | 2485 | 10 |
| 420 | 20231106 | 134300 | 973563085 | 2485 | 2485 | 2485 | 2485 | 54 |
| 421 | 20231106 | 134200 | 973428895 | 2485 | 2485 | 2485 | 2485 | 46 |
| 422 | 20231106 | 134100 | 973314585 | 2485 | 2485 | 2485 | 2485 | 101 |
| 423 | 20231106 | 134000 | 973063600 | 2485 | 2480 | 2485 | 2480 | 1506 |
| 424 | 20231106 | 133900 | 969328700 | 2480 | 2485 | 2485 | 2480 | 5893 |
| 425 | 20231106 | 133800 | 954708090 | 2490 | 2490 | 2490 | 2490 | 5 |
| 426 | 20231106 | 133700 | 954695640 | 2490 | 2485 | 2490 | 2480 | 235 |
| 427 | 20231106 | 133600 | 954112745 | 2490 | 2490 | 2490 | 2490 | 520 |
| 428 | 20231106 | 133500 | 952817945 | 2490 | 2490 | 2490 | 2490 | 10 |
| 429 | 20231106 | 133400 | 952793045 | 2490 | 2490 | 2490 | 2490 | 0 |
| 430 | 20231106 | 133300 | 952793045 | 2490 | 2490 | 2490 | 2490 | 0 |
| 431 | 20231106 | 133200 | 952793045 | 2490 | 2490 | 2490 | 2490 | 1 |
| 432 | 20231106 | 133100 | 952790555 | 2490 | 2490 | 2490 | 2490 | 0 |
| 433 | 20231106 | 133000 | 952790555 | 2490 | 2485 | 2490 | 2485 | 4 |
| 434 | 20231106 | 132900 | 952780610 | 2490 | 2490 | 2490 | 2490 | 1 |
| 435 | 20231106 | 132800 | 952778120 | 2485 | 2485 | 2485 | 2485 | 496 |
| 436 | 20231106 | 132700 | 951545560 | 2485 | 2485 | 2485 | 2480 | 63 |
| 437 | 20231106 | 132600 | 951389255 | 2485 | 2485 | 2485 | 2485 | 1342 |
| 438 | 20231106 | 132500 | 948054385 | 2485 | 2475 | 2485 | 2475 | 2 |
| 439 | 20231106 | 132400 | 948049425 | 2485 | 2485 | 2485 | 2485 | 0 |
| 440 | 20231106 | 132300 | 948049425 | 2485 | 2485 | 2485 | 2475 | 418 |
| 441 | 20231106 | 132200 | 947011195 | 2485 | 2485 | 2485 | 2485 | 12 |
| 442 | 20231106 | 132100 | 946981375 | 2485 | 2485 | 2485 | 2485 | 41 |
| 443 | 20231106 | 132000 | 946879490 | 2485 | 2480 | 2485 | 2480 | 190 |
| 444 | 20231106 | 131900 | 946408285 | 2480 | 2480 | 2480 | 2480 | 0 |
| 445 | 20231106 | 131800 | 946408285 | 2480 | 2480 | 2480 | 2480 | 1 |
| 446 | 20231106 | 131700 | 946405805 | 2480 | 2480 | 2480 | 2480 | 10 |
| 447 | 20231106 | 131600 | 946381005 | 2485 | 2485 | 2485 | 2485 | 46 |
| 448 | 20231106 | 131500 | 946266695 | 2485 | 2485 | 2485 | 2485 | 0 |
| 449 | 20231106 | 131400 | 946266695 | 2485 | 2475 | 2485 | 2475 | 629 |
| 450 | 20231106 | 131300 | 944709240 | 2480 | 2480 | 2480 | 2480 | 40 |
| 451 | 20231106 | 131200 | 944610040 | 2480 | 2480 | 2480 | 2480 | 811 |
| 452 | 20231106 | 131100 | 942598760 | 2480 | 2480 | 2485 | 2480 | 285 |
| 453 | 20231106 | 131000 | 941891955 | 2480 | 2480 | 2480 | 2480 | 428 |
| 454 | 20231106 | 130900 | 940830515 | 2485 | 2485 | 2485 | 2485 | 0 |
| 455 | 20231106 | 130800 | 940830515 | 2485 | 2480 | 2485 | 2480 | 556 |
| 456 | 20231106 | 130700 | 939449095 | 2485 | 2485 | 2485 | 2485 | 4 |
| 457 | 20231106 | 130600 | 939439155 | 2485 | 2485 | 2485 | 2485 | 50 |
| 458 | 20231106 | 130500 | 939314905 | 2485 | 2480 | 2485 | 2480 | 814 |
| 459 | 20231106 | 130400 | 937293610 | 2480 | 2475 | 2480 | 2475 | 319 |
| 460 | 20231106 | 130300 | 936504035 | 2480 | 2480 | 2480 | 2480 | 25 |
| 461 | 20231106 | 130200 | 936442035 | 2485 | 2490 | 2490 | 2485 | 5 |
| 462 | 20231106 | 130100 | 936429595 | 2490 | 2485 | 2495 | 2475 | 15062 |
| 463 | 20231106 | 130000 | 899147125 | 2500 | 2500 | 2500 | 2500 | 5 |
| 464 | 20231106 | 125900 | 899134625 | 2500 | 2500 | 2500 | 2480 | 22395 |
| 465 | 20231106 | 125800 | 843558955 | 2500 | 2495 | 2500 | 2495 | 11 |
| 466 | 20231106 | 125700 | 843531460 | 2500 | 2495 | 2500 | 2495 | 13 |
| 467 | 20231106 | 125600 | 843499010 | 2500 | 2500 | 2500 | 2500 | 54 |
| 468 | 20231106 | 125500 | 843364010 | 2500 | 2500 | 2500 | 2500 | 1056 |
| 469 | 20231106 | 125400 | 840724010 | 2505 | 2505 | 2505 | 2505 | 0 |
| 470 | 20231106 | 125300 | 840724010 | 2505 | 2495 | 2505 | 2495 | 4489 |
| 471 | 20231106 | 125200 | 829509000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 472 | 20231106 | 125100 | 829509000 | 2495 | 2495 | 2495 | 2495 | 11 |
| 473 | 20231106 | 125000 | 829481555 | 2495 | 2495 | 2495 | 2495 | 50 |
| 474 | 20231106 | 124900 | 829356805 | 2495 | 2495 | 2495 | 2495 | 1 |
| 475 | 20231106 | 124800 | 829354310 | 2495 | 2495 | 2495 | 2495 | 63 |
| 476 | 20231106 | 124700 | 829197125 | 2495 | 2490 | 2495 | 2485 | 314 |
| 477 | 20231106 | 124600 | 828416470 | 2495 | 2495 | 2495 | 2495 | 414 |
| 478 | 20231106 | 124500 | 827383540 | 2495 | 2495 | 2495 | 2495 | 0 |
| 479 | 20231106 | 124400 | 827383540 | 2495 | 2495 | 2495 | 2495 | 100 |
| 480 | 20231106 | 124300 | 827134040 | 2500 | 2500 | 2500 | 2500 | 56 |
| 481 | 20231106 | 124200 | 826994040 | 2500 | 2495 | 2500 | 2495 | 4031 |
| 482 | 20231106 | 124100 | 816931375 | 2495 | 2495 | 2495 | 2490 | 90 |
| 483 | 20231106 | 124000 | 816707225 | 2495 | 2490 | 2495 | 2485 | 2890 |
| 484 | 20231106 | 123900 | 809516110 | 2490 | 2485 | 2490 | 2485 | 1060 |
| 485 | 20231106 | 123800 | 806881720 | 2485 | 2485 | 2485 | 2480 | 1205 |
| 486 | 20231106 | 123700 | 803892155 | 2485 | 2485 | 2485 | 2480 | 318 |
| 487 | 20231106 | 123600 | 803103460 | 2485 | 2485 | 2485 | 2485 | 9 |
| 488 | 20231106 | 123500 | 803081095 | 2485 | 2480 | 2485 | 2480 | 4 |
| 489 | 20231106 | 123400 | 803071170 | 2485 | 2480 | 2485 | 2480 | 3213 |
| 490 | 20231106 | 123300 | 795101865 | 2480 | 2485 | 2485 | 2480 | 597 |
| 491 | 20231106 | 123200 | 793619320 | 2485 | 2490 | 2490 | 2485 | 530 |
| 492 | 20231106 | 123100 | 792302120 | 2490 | 2490 | 2490 | 2485 | 606 |
| 493 | 20231106 | 123000 | 790796180 | 2485 | 2485 | 2485 | 2485 | 505 |
| 494 | 20231106 | 122900 | 789541255 | 2490 | 2485 | 2490 | 2485 | 1001 |
| 495 | 20231106 | 122800 | 787053765 | 2490 | 2490 | 2490 | 2490 | 1029 |
| 496 | 20231106 | 122700 | 784491555 | 2495 | 2495 | 2495 | 2495 | 40 |
| 497 | 20231106 | 122600 | 784391755 | 2495 | 2495 | 2495 | 2495 | 2 |
| 498 | 20231106 | 122500 | 784386765 | 2495 | 2495 | 2495 | 2495 | 854 |
| 499 | 20231106 | 122400 | 782256035 | 2490 | 2490 | 2495 | 2490 | 171 |
| 500 | 20231106 | 122300 | 781830230 | 2490 | 2490 | 2490 | 2490 | 201 |
| 501 | 20231106 | 122200 | 781329740 | 2490 | 2490 | 2490 | 2490 | 2400 |
| 502 | 20231106 | 122100 | 775353740 | 2490 | 2490 | 2490 | 2490 | 0 |
| 503 | 20231106 | 122000 | 775353740 | 2490 | 2490 | 2490 | 2490 | 16 |
| 504 | 20231106 | 121900 | 775313900 | 2490 | 2490 | 2490 | 2490 | 13 |
| 505 | 20231106 | 121800 | 775281530 | 2490 | 2490 | 2490 | 2485 | 711 |
| 506 | 20231106 | 121700 | 773513640 | 2490 | 2490 | 2490 | 2490 | 30 |
| 507 | 20231106 | 121600 | 773438940 | 2490 | 2490 | 2490 | 2490 | 0 |
| 508 | 20231106 | 121500 | 773438940 | 2490 | 2490 | 2490 | 2490 | 10 |
| 509 | 20231106 | 121400 | 773414040 | 2485 | 2485 | 2490 | 2485 | 680 |
| 510 | 20231106 | 121300 | 771724230 | 2490 | 2490 | 2490 | 2490 | 327 |
| 511 | 20231106 | 121200 | 770910000 | 2490 | 2490 | 2490 | 2490 | 14 |
| 512 | 20231106 | 121100 | 770875140 | 2490 | 2485 | 2490 | 2480 | 842 |
| 513 | 20231106 | 121000 | 768783090 | 2480 | 2485 | 2485 | 2480 | 2304 |
| 514 | 20231106 | 120900 | 763059670 | 2485 | 2485 | 2485 | 2485 | 791 |
| 515 | 20231106 | 120800 | 761094035 | 2485 | 2485 | 2485 | 2485 | 10 |
| 516 | 20231106 | 120700 | 761069185 | 2485 | 2485 | 2485 | 2485 | 22 |
| 517 | 20231106 | 120600 | 761014515 | 2485 | 2485 | 2485 | 2485 | 7 |
| 518 | 20231106 | 120500 | 760997120 | 2485 | 2485 | 2485 | 2485 | 406 |
| 519 | 20231106 | 120400 | 759988210 | 2485 | 2485 | 2485 | 2485 | 1 |
| 520 | 20231106 | 120300 | 759985725 | 2485 | 2485 | 2485 | 2485 | 0 |
| 521 | 20231106 | 120200 | 759985725 | 2485 | 2485 | 2485 | 2485 | 0 |
| 522 | 20231106 | 120100 | 759985725 | 2485 | 2485 | 2485 | 2485 | 6 |
| 523 | 20231106 | 120000 | 759970815 | 2485 | 2485 | 2485 | 2485 | 0 |
| 524 | 20231106 | 115900 | 759970815 | 2485 | 2485 | 2485 | 2485 | 4 |
| 525 | 20231106 | 115800 | 759960875 | 2485 | 2485 | 2485 | 2485 | 405 |
| 526 | 20231106 | 115700 | 758954450 | 2485 | 2480 | 2485 | 2475 | 32 |
| 527 | 20231106 | 115600 | 758875090 | 2475 | 2475 | 2475 | 2475 | 200 |
| 528 | 20231106 | 115500 | 758380090 | 2480 | 2480 | 2480 | 2480 | 1 |
| 529 | 20231106 | 115400 | 758377610 | 2480 | 2480 | 2480 | 2480 | 905 |
| 530 | 20231106 | 115300 | 756133210 | 2480 | 2475 | 2480 | 2475 | 267 |
| 531 | 20231106 | 115200 | 755472305 | 2475 | 2470 | 2480 | 2470 | 965 |
| 532 | 20231106 | 115100 | 753088575 | 2475 | 2475 | 2475 | 2475 | 108 |
| 533 | 20231106 | 115000 | 752821275 | 2475 | 2475 | 2475 | 2475 | 1 |
| 534 | 20231106 | 114900 | 752818800 | 2475 | 2475 | 2475 | 2475 | 103 |
| 535 | 20231106 | 114800 | 752563875 | 2475 | 2470 | 2475 | 2470 | 1740 |
| 536 | 20231106 | 114700 | 748266045 | 2480 | 2475 | 2480 | 2475 | 1586 |
| 537 | 20231106 | 114600 | 744340685 | 2475 | 2475 | 2475 | 2475 | 407 |
| 538 | 20231106 | 114500 | 743333360 | 2475 | 2475 | 2475 | 2475 | 0 |
| 539 | 20231106 | 114400 | 743333360 | 2475 | 2475 | 2475 | 2475 | 15 |
| 540 | 20231106 | 114300 | 743296235 | 2470 | 2470 | 2470 | 2470 | 0 |
| 541 | 20231106 | 114200 | 743296235 | 2470 | 2470 | 2470 | 2470 | 692 |
| 542 | 20231106 | 114100 | 741586995 | 2470 | 2470 | 2470 | 2470 | 424 |
| 543 | 20231106 | 114000 | 740539715 | 2475 | 2475 | 2475 | 2475 | 100 |
| 544 | 20231106 | 113900 | 740292215 | 2475 | 2475 | 2475 | 2475 | 0 |
| 545 | 20231106 | 113800 | 740292215 | 2475 | 2470 | 2475 | 2470 | 1001 |
| 546 | 20231106 | 113700 | 737819740 | 2470 | 2470 | 2470 | 2470 | 40 |
| 547 | 20231106 | 113600 | 737720940 | 2470 | 2470 | 2470 | 2470 | 202 |
| 548 | 20231106 | 113500 | 737222000 | 2470 | 2470 | 2470 | 2470 | 11 |
| 549 | 20231106 | 113400 | 737194830 | 2465 | 2465 | 2465 | 2465 | 350 |
| 550 | 20231106 | 113300 | 736332080 | 2465 | 2465 | 2465 | 2465 | 0 |
| 551 | 20231106 | 113200 | 736332080 | 2465 | 2465 | 2475 | 2465 | 3301 |
| 552 | 20231106 | 113100 | 728195055 | 2470 | 2475 | 2475 | 2470 | 530 |
| 553 | 20231106 | 113000 | 726885935 | 2475 | 2475 | 2475 | 2475 | 571 |
| 554 | 20231106 | 112900 | 725472710 | 2475 | 2470 | 2475 | 2470 | 21 |
| 555 | 20231106 | 112800 | 725420755 | 2475 | 2470 | 2475 | 2465 | 5979 |
| 556 | 20231106 | 112700 | 710652020 | 2470 | 2470 | 2470 | 2465 | 49 |
| 557 | 20231106 | 112600 | 710531175 | 2470 | 2470 | 2470 | 2470 | 0 |
| 558 | 20231106 | 112500 | 710531175 | 2470 | 2465 | 2470 | 2465 | 6 |
| 559 | 20231106 | 112400 | 710516360 | 2470 | 2470 | 2470 | 2465 | 108 |
| 560 | 20231106 | 112300 | 710249800 | 2470 | 2465 | 2470 | 2465 | 1686 |
| 561 | 20231106 | 112200 | 706093395 | 2465 | 2470 | 2470 | 2465 | 1288 |
| 562 | 20231106 | 112100 | 702915275 | 2470 | 2475 | 2475 | 2470 | 675 |
| 563 | 20231106 | 112000 | 701247990 | 2475 | 2470 | 2475 | 2470 | 520 |
| 564 | 20231106 | 111900 | 699963515 | 2470 | 2470 | 2470 | 2470 | 0 |
| 565 | 20231106 | 111800 | 699963515 | 2470 | 2475 | 2485 | 2470 | 3086 |
| 566 | 20231106 | 111700 | 692337800 | 2485 | 2475 | 2485 | 2475 | 145 |
| 567 | 20231106 | 111600 | 691978905 | 2485 | 2485 | 2485 | 2485 | 1 |
| 568 | 20231106 | 111500 | 691976420 | 2485 | 2485 | 2485 | 2485 | 5 |
| 569 | 20231106 | 111400 | 691963995 | 2485 | 2480 | 2485 | 2480 | 343 |
| 570 | 20231106 | 111300 | 691113320 | 2485 | 2480 | 2485 | 2480 | 24 |
| 571 | 20231106 | 111200 | 691053695 | 2480 | 2475 | 2480 | 2475 | 391 |
| 572 | 20231106 | 111100 | 690085965 | 2475 | 2470 | 2475 | 2470 | 108 |
| 573 | 20231106 | 111000 | 689818670 | 2475 | 2475 | 2475 | 2470 | 4109 |
| 574 | 20231106 | 110900 | 679669395 | 2470 | 2480 | 2480 | 2470 | 3372 |
| 575 | 20231106 | 110800 | 671324635 | 2490 | 2485 | 2490 | 2485 | 362 |
| 576 | 20231106 | 110700 | 670423365 | 2490 | 2490 | 2490 | 2490 | 16 |
| 577 | 20231106 | 110600 | 670383525 | 2490 | 2485 | 2490 | 2485 | 14 |
| 578 | 20231106 | 110500 | 670348685 | 2490 | 2485 | 2490 | 2480 | 11859 |
| 579 | 20231106 | 110400 | 640878945 | 2485 | 2480 | 2485 | 2480 | 212 |
| 580 | 20231106 | 110300 | 640353150 | 2480 | 2480 | 2480 | 2475 | 1498 |
| 581 | 20231106 | 110200 | 636638115 | 2485 | 2485 | 2485 | 2485 | 1001 |
| 582 | 20231106 | 110100 | 634150630 | 2485 | 2485 | 2485 | 2480 | 12 |
| 583 | 20231106 | 110000 | 634120815 | 2485 | 2480 | 2485 | 2480 | 4100 |
| 584 | 20231106 | 105900 | 623934305 | 2480 | 2480 | 2480 | 2480 | 11 |
| 585 | 20231106 | 105800 | 623907025 | 2475 | 2475 | 2475 | 2475 | 235 |
| 586 | 20231106 | 105700 | 623325400 | 2480 | 2480 | 2480 | 2480 | 3 |
| 587 | 20231106 | 105600 | 623317960 | 2480 | 2480 | 2480 | 2465 | 152 |
| 588 | 20231106 | 105500 | 622943200 | 2485 | 2480 | 2485 | 2465 | 6631 |
| 589 | 20231106 | 105400 | 606554360 | 2485 | 2485 | 2485 | 2485 | 1 |
| 590 | 20231106 | 105300 | 606551875 | 2475 | 2475 | 2475 | 2475 | 22 |
| 591 | 20231106 | 105200 | 606497425 | 2475 | 2485 | 2485 | 2475 | 16 |
| 592 | 20231106 | 105100 | 606457675 | 2485 | 2480 | 2485 | 2480 | 263 |
| 593 | 20231106 | 105000 | 605805415 | 2480 | 2475 | 2480 | 2475 | 8 |
| 594 | 20231106 | 104900 | 605785610 | 2480 | 2480 | 2480 | 2480 | 1080 |
| 595 | 20231106 | 104800 | 603107210 | 2480 | 2475 | 2480 | 2475 | 12 |
| 596 | 20231106 | 104700 | 603077500 | 2480 | 2480 | 2480 | 2480 | 5 |
| 597 | 20231106 | 104600 | 603065100 | 2480 | 2480 | 2480 | 2480 | 1745 |
| 598 | 20231106 | 104500 | 598737500 | 2480 | 2480 | 2480 | 2470 | 451 |
| 599 | 20231106 | 104400 | 597620390 | 2480 | 2480 | 2480 | 2480 | 5 |
| 600 | 20231106 | 104300 | 597607990 | 2480 | 2475 | 2480 | 2475 | 87 |
| 601 | 20231106 | 104200 | 597392610 | 2475 | 2470 | 2475 | 2470 | 5092 |
| 602 | 20231106 | 104100 | 584815365 | 2470 | 2470 | 2470 | 2470 | 5 |
| 603 | 20231106 | 104000 | 584803015 | 2470 | 2465 | 2470 | 2465 | 17 |
| 604 | 20231106 | 103900 | 584761085 | 2470 | 2465 | 2470 | 2465 | 369 |
| 605 | 20231106 | 103800 | 583851000 | 2465 | 2465 | 2470 | 2465 | 647 |
| 606 | 20231106 | 103700 | 582256140 | 2470 | 2470 | 2470 | 2470 | 6 |
| 607 | 20231106 | 103600 | 582241320 | 2465 | 2470 | 2470 | 2465 | 5 |
| 608 | 20231106 | 103500 | 582228980 | 2470 | 2470 | 2470 | 2470 | 2 |
| 609 | 20231106 | 103400 | 582224040 | 2470 | 2470 | 2470 | 2470 | 680 |
| 610 | 20231106 | 103300 | 580544440 | 2470 | 2465 | 2470 | 2465 | 2011 |
| 611 | 20231106 | 103200 | 575587275 | 2470 | 2470 | 2470 | 2470 | 16 |
| 612 | 20231106 | 103100 | 575547755 | 2465 | 2465 | 2465 | 2460 | 821 |
| 613 | 20231106 | 103000 | 573526890 | 2465 | 2465 | 2465 | 2465 | 2389 |
| 614 | 20231106 | 102900 | 567638005 | 2465 | 2465 | 2465 | 2460 | 1201 |
| 615 | 20231106 | 102800 | 564678540 | 2465 | 2465 | 2465 | 2460 | 2562 |
| 616 | 20231106 | 102700 | 558366075 | 2465 | 2460 | 2465 | 2460 | 244 |
| 617 | 20231106 | 102600 | 557765805 | 2465 | 2460 | 2465 | 2460 | 393 |
| 618 | 20231106 | 102500 | 556799000 | 2465 | 2465 | 2465 | 2465 | 9 |
| 619 | 20231106 | 102400 | 556776815 | 2465 | 2460 | 2465 | 2455 | 319 |
| 620 | 20231106 | 102300 | 555992135 | 2455 | 2460 | 2460 | 2455 | 523 |
| 621 | 20231106 | 102200 | 554706355 | 2460 | 2470 | 2470 | 2460 | 1320 |
| 622 | 20231106 | 102100 | 551459145 | 2470 | 2465 | 2470 | 2465 | 4545 |
| 623 | 20231106 | 102000 | 540255705 | 2465 | 2470 | 2470 | 2465 | 504 |
| 624 | 20231106 | 101900 | 539011745 | 2470 | 2475 | 2475 | 2470 | 233 |
| 625 | 20231106 | 101800 | 538435220 | 2475 | 2465 | 2475 | 2465 | 1216 |
| 626 | 20231106 | 101700 | 535437765 | 2465 | 2465 | 2465 | 2465 | 616 |
| 627 | 20231106 | 101600 | 533919325 | 2465 | 2460 | 2465 | 2460 | 71 |
| 628 | 20231106 | 101500 | 533744660 | 2465 | 2465 | 2465 | 2460 | 7 |
| 629 | 20231106 | 101400 | 533727420 | 2460 | 2465 | 2465 | 2455 | 13810 |
| 630 | 20231106 | 101300 | 499748875 | 2465 | 2465 | 2475 | 2465 | 1531 |
| 631 | 20231106 | 101200 | 495974950 | 2470 | 2470 | 2470 | 2470 | 604 |
| 632 | 20231106 | 101100 | 494483070 | 2470 | 2475 | 2475 | 2470 | 31 |
| 633 | 20231106 | 101000 | 494406455 | 2475 | 2465 | 2475 | 2465 | 4926 |
| 634 | 20231106 | 100900 | 482263785 | 2475 | 2470 | 2475 | 2465 | 911 |
| 635 | 20231106 | 100800 | 480014065 | 2470 | 2470 | 2470 | 2470 | 3729 |
| 636 | 20231106 | 100700 | 470803435 | 2475 | 2475 | 2475 | 2475 | 0 |
| 637 | 20231106 | 100600 | 470803435 | 2475 | 2475 | 2475 | 2475 | 0 |
| 638 | 20231106 | 100500 | 470803435 | 2475 | 2480 | 2480 | 2475 | 285 |
| 639 | 20231106 | 100400 | 470098045 | 2470 | 2470 | 2480 | 2470 | 669 |
| 640 | 20231106 | 100300 | 468445590 | 2470 | 2475 | 2480 | 2470 | 3860 |
| 641 | 20231106 | 100200 | 458909230 | 2480 | 2480 | 2480 | 2475 | 2912 |
| 642 | 20231106 | 100100 | 451701900 | 2475 | 2480 | 2485 | 2475 | 2465 |
| 643 | 20231106 | 100000 | 445590695 | 2480 | 2480 | 2485 | 2480 | 1594 |
| 644 | 20231106 | 095900 | 441635535 | 2480 | 2485 | 2485 | 2480 | 282 |
| 645 | 20231106 | 095800 | 440935775 | 2485 | 2485 | 2485 | 2485 | 604 |
| 646 | 20231106 | 095700 | 439434835 | 2485 | 2485 | 2485 | 2485 | 518 |
| 647 | 20231106 | 095600 | 438147605 | 2490 | 2480 | 2490 | 2480 | 1600 |
| 648 | 20231106 | 095500 | 434179595 | 2480 | 2490 | 2490 | 2480 | 277 |
| 649 | 20231106 | 095400 | 433492245 | 2490 | 2490 | 2490 | 2490 | 6 |
| 650 | 20231106 | 095300 | 433477305 | 2490 | 2490 | 2490 | 2485 | 266 |
| 651 | 20231106 | 095200 | 432816270 | 2490 | 2490 | 2490 | 2490 | 11 |
| 652 | 20231106 | 095100 | 432788880 | 2485 | 2495 | 2495 | 2485 | 363 |
| 653 | 20231106 | 095000 | 431885245 | 2495 | 2485 | 2495 | 2480 | 2012 |
| 654 | 20231106 | 094900 | 426893230 | 2495 | 2485 | 2495 | 2480 | 1529 |
| 655 | 20231106 | 094800 | 423096210 | 2485 | 2490 | 2490 | 2480 | 7165 |
| 656 | 20231106 | 094700 | 405305375 | 2495 | 2490 | 2495 | 2490 | 4335 |
| 657 | 20231106 | 094600 | 394511155 | 2495 | 2495 | 2495 | 2490 | 367 |
| 658 | 20231106 | 094500 | 393597145 | 2495 | 2500 | 2500 | 2490 | 5094 |
| 659 | 20231106 | 094400 | 380898340 | 2500 | 2505 | 2505 | 2495 | 2560 |
| 660 | 20231106 | 094300 | 374503345 | 2505 | 2500 | 2505 | 2500 | 880 |
| 661 | 20231106 | 094200 | 372303275 | 2500 | 2500 | 2500 | 2500 | 4 |
| 662 | 20231106 | 094100 | 372293275 | 2500 | 2505 | 2505 | 2500 | 621 |
| 663 | 20231106 | 094000 | 370740675 | 2505 | 2510 | 2510 | 2500 | 878 |
| 664 | 20231106 | 093900 | 368545625 | 2510 | 2510 | 2510 | 2505 | 1404 |
| 665 | 20231106 | 093800 | 365022705 | 2510 | 2500 | 2510 | 2495 | 4366 |
| 666 | 20231106 | 093700 | 354104485 | 2500 | 2495 | 2500 | 2495 | 1237 |
| 667 | 20231106 | 093600 | 351017705 | 2495 | 2495 | 2495 | 2490 | 622 |
| 668 | 20231106 | 093500 | 349466055 | 2495 | 2490 | 2495 | 2490 | 1694 |
| 669 | 20231106 | 093400 | 345247980 | 2490 | 2490 | 2490 | 2485 | 124 |
| 670 | 20231106 | 093300 | 344939675 | 2490 | 2490 | 2490 | 2485 | 978 |
| 671 | 20231106 | 093200 | 342507200 | 2490 | 2485 | 2490 | 2485 | 1179 |
| 672 | 20231106 | 093100 | 339577285 | 2485 | 2485 | 2485 | 2475 | 2649 |
| 673 | 20231106 | 093000 | 333007690 | 2475 | 2490 | 2495 | 2475 | 3035 |
| 674 | 20231106 | 092900 | 325480105 | 2490 | 2495 | 2495 | 2490 | 806 |
| 675 | 20231106 | 092800 | 323472505 | 2495 | 2490 | 2500 | 2480 | 2488 |
| 676 | 20231106 | 092700 | 317272260 | 2490 | 2490 | 2490 | 2485 | 573 |
| 677 | 20231106 | 092600 | 315848240 | 2490 | 2490 | 2490 | 2485 | 450 |
| 678 | 20231106 | 092500 | 314727745 | 2490 | 2490 | 2495 | 2480 | 847 |
| 679 | 20231106 | 092400 | 312618180 | 2490 | 2485 | 2490 | 2480 | 1685 |
| 680 | 20231106 | 092300 | 308431840 | 2485 | 2480 | 2485 | 2475 | 2055 |
| 681 | 20231106 | 092200 | 303334550 | 2480 | 2480 | 2480 | 2480 | 1533 |
| 682 | 20231106 | 092100 | 299532710 | 2480 | 2480 | 2480 | 2465 | 2234 |
| 683 | 20231106 | 092000 | 294017755 | 2480 | 2465 | 2480 | 2465 | 3780 |
| 684 | 20231106 | 091900 | 284677090 | 2465 | 2475 | 2475 | 2465 | 4744 |
| 685 | 20231106 | 091800 | 272959925 | 2475 | 2470 | 2475 | 2470 | 115 |
| 686 | 20231106 | 091700 | 272675310 | 2475 | 2480 | 2480 | 2470 | 5472 |
| 687 | 20231106 | 091600 | 259156005 | 2485 | 2475 | 2490 | 2475 | 2569 |
| 688 | 20231106 | 091500 | 252797350 | 2475 | 2490 | 2490 | 2470 | 9465 |
| 689 | 20231106 | 091400 | 229402425 | 2475 | 2490 | 2490 | 2475 | 4180 |
| 690 | 20231106 | 091300 | 219056305 | 2475 | 2480 | 2500 | 2475 | 9383 |
| 691 | 20231106 | 091200 | 195799850 | 2485 | 2510 | 2510 | 2485 | 522 |
| 692 | 20231106 | 091100 | 194502230 | 2510 | 2490 | 2510 | 2485 | 1334 |
| 693 | 20231106 | 091000 | 191180780 | 2485 | 2515 | 2525 | 2485 | 6832 |
| 694 | 20231106 | 090900 | 174084675 | 2515 | 2505 | 2520 | 2490 | 6293 |
| 695 | 20231106 | 090800 | 158386640 | 2505 | 2490 | 2505 | 2490 | 70 |
| 696 | 20231106 | 090700 | 158212045 | 2485 | 2490 | 2490 | 2485 | 13920 |
| 697 | 20231106 | 090600 | 123586965 | 2510 | 2510 | 2525 | 2490 | 17682 |
| 698 | 20231106 | 090500 | 79316380 | 2525 | 2510 | 2525 | 2510 | 1007 |
| 699 | 20231106 | 090400 | 76788720 | 2510 | 2510 | 2525 | 2510 | 10304 |
| 700 | 20231106 | 090300 | 50925005 | 2510 | 2525 | 2525 | 2510 | 1517 |
| 701 | 20231106 | 090200 | 47096730 | 2505 | 2530 | 2530 | 2505 | 6671 |
| 702 | 20231106 | 090100 | 30326560 | 2530 | 2535 | 2535 | 2530 | 7227 |
| 703 | 20231106 | 090000 | 12028395 | 2535 | 2545 | 2545 | 2535 | 4730 |