34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 201600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 3 | 20231106 | 201500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20231106 | 201400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20231106 | 201300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20231106 | 201200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20231106 | 201100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20231106 | 201000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20231106 | 200900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20231106 | 200800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20231106 | 200700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20231106 | 200600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20231106 | 200500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20231106 | 200400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20231106 | 200300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20231106 | 200200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20231106 | 200100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20231106 | 200000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20231106 | 195900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20231106 | 195800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20231106 | 195700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20231106 | 195600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20231106 | 195500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20231106 | 195400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20231106 | 195300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20231106 | 195200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20231106 | 195100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20231106 | 195000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20231106 | 194900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20231106 | 194800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20231106 | 194700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20231106 | 194600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 33 | 20231106 | 194500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20231106 | 194400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20231106 | 194300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20231106 | 194200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20231106 | 194100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20231106 | 194000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20231106 | 193900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20231106 | 193800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20231106 | 193700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20231106 | 193600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20231106 | 193500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20231106 | 193400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20231106 | 193300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20231106 | 193200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20231106 | 193100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20231106 | 193000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20231106 | 192900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20231106 | 192800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20231106 | 192700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20231106 | 192600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20231106 | 192500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20231106 | 192400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20231106 | 192300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20231106 | 192200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20231106 | 192100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20231106 | 192000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20231106 | 191900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20231106 | 191800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20231106 | 191700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20231106 | 191600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 63 | 20231106 | 191500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20231106 | 191400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20231106 | 191300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20231106 | 191200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20231106 | 191100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20231106 | 191000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20231106 | 190900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20231106 | 190800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20231106 | 190700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20231106 | 190600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20231106 | 190500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20231106 | 190400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20231106 | 190300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20231106 | 190200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20231106 | 190100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20231106 | 190000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20231106 | 185900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20231106 | 185800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20231106 | 185700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20231106 | 185600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20231106 | 185500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20231106 | 185400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20231106 | 185300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20231106 | 185200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20231106 | 185100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20231106 | 185000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20231106 | 184900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20231106 | 184800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20231106 | 184700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20231106 | 184600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 93 | 20231106 | 184500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20231106 | 184400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20231106 | 184300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20231106 | 184200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20231106 | 184100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20231106 | 184000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20231106 | 183900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20231106 | 183800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20231106 | 183700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20231106 | 183600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20231106 | 183500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20231106 | 183400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20231106 | 183300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20231106 | 183200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20231106 | 183100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20231106 | 183000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20231106 | 182900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20231106 | 182800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20231106 | 182700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20231106 | 182600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20231106 | 182500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20231106 | 182400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20231106 | 182300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20231106 | 182200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20231106 | 182100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20231106 | 182000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20231106 | 181900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20231106 | 181800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20231106 | 181700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20231106 | 181600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 123 | 20231106 | 181500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20231106 | 181400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20231106 | 181300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20231106 | 181200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20231106 | 181100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20231106 | 181000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20231106 | 180900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20231106 | 180800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20231106 | 180700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20231106 | 180600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20231106 | 180500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20231106 | 180400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20231106 | 180300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20231106 | 180200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20231106 | 180100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20231106 | 180000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20231106 | 175900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20231106 | 175800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20231106 | 175700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20231106 | 175600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20231106 | 175500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20231106 | 175400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20231106 | 175300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20231106 | 175200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20231106 | 175100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20231106 | 175000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20231106 | 174900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20231106 | 174800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20231106 | 174700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20231106 | 174600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 153 | 20231106 | 174500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20231106 | 174400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20231106 | 174300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20231106 | 174200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20231106 | 174100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20231106 | 174000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20231106 | 173900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20231106 | 173800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20231106 | 173700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20231106 | 173600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20231106 | 173500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20231106 | 173400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20231106 | 173300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20231106 | 173200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20231106 | 173100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20231106 | 173000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20231106 | 172900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20231106 | 172800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20231106 | 172700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20231106 | 172600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20231106 | 172500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20231106 | 172400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20231106 | 172300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20231106 | 172200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20231106 | 172100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20231106 | 172000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20231106 | 171900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20231106 | 171800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20231106 | 171700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20231106 | 171600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 183 | 20231106 | 171500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20231106 | 171400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20231106 | 171300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20231106 | 171200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20231106 | 171100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20231106 | 171000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20231106 | 170900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20231106 | 170800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20231106 | 170700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20231106 | 170600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20231106 | 170500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20231106 | 170400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20231106 | 170300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20231106 | 170200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20231106 | 170100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20231106 | 170000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20231106 | 165900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20231106 | 165800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20231106 | 165700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20231106 | 165600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20231106 | 165500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20231106 | 165400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20231106 | 165300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20231106 | 165200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20231106 | 165100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20231106 | 165000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20231106 | 164900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20231106 | 164800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20231106 | 164700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20231106 | 164600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 213 | 20231106 | 164500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20231106 | 164400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20231106 | 164300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20231106 | 164200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20231106 | 164100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20231106 | 164000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20231106 | 163900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20231106 | 163800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20231106 | 163700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20231106 | 163600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20231106 | 163500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20231106 | 163400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20231106 | 163300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20231106 | 163200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20231106 | 163100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20231106 | 163000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20231106 | 162900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20231106 | 162800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20231106 | 162700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20231106 | 162600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20231106 | 162500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20231106 | 162400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20231106 | 162300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20231106 | 162200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20231106 | 162100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20231106 | 162000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 239 | 20231106 | 161900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 240 | 20231106 | 161800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 241 | 20231106 | 161700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 242 | 20231106 | 161600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 243 | 20231106 | 161500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 244 | 20231106 | 161400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 245 | 20231106 | 161300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 246 | 20231106 | 161200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 247 | 20231106 | 161100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 248 | 20231106 | 161000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 249 | 20231106 | 160900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 250 | 20231106 | 160800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 251 | 20231106 | 160700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 252 | 20231106 | 160600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 253 | 20231106 | 160500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 254 | 20231106 | 160400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 255 | 20231106 | 160300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 256 | 20231106 | 160200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 257 | 20231106 | 160100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 258 | 20231106 | 160000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 259 | 20231106 | 155900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 260 | 20231106 | 155800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 261 | 20231106 | 155700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 262 | 20231106 | 155600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 263 | 20231106 | 155500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 264 | 20231106 | 155400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 265 | 20231106 | 155300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 266 | 20231106 | 155200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 267 | 20231106 | 155100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 268 | 20231106 | 155000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 269 | 20231106 | 154900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 270 | 20231106 | 154800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 271 | 20231106 | 154700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 272 | 20231106 | 154600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 273 | 20231106 | 154500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 274 | 20231106 | 154400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 275 | 20231106 | 154300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 276 | 20231106 | 154200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 277 | 20231106 | 154100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 278 | 20231106 | 154000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 279 | 20231106 | 153900 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 280 | 20231106 | 153800 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 281 | 20231106 | 153700 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 282 | 20231106 | 153600 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 283 | 20231106 | 153500 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 284 | 20231106 | 153400 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 285 | 20231106 | 153300 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 286 | 20231106 | 153200 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 287 | 20231106 | 153100 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 0 |
| 288 | 20231106 | 153000 | 5208435100 | 3795 | 3795 | 3795 | 3795 | 39041 |
| 289 | 20231106 | 152900 | 5060274505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 290 | 20231106 | 152800 | 5060274505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 291 | 20231106 | 152700 | 5060274505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 292 | 20231106 | 152600 | 5060274505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 293 | 20231106 | 152500 | 5060274505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 294 | 20231106 | 152400 | 5060274505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 295 | 20231106 | 152300 | 5060274505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 296 | 20231106 | 152200 | 5060274505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 297 | 20231106 | 152100 | 5060274505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 298 | 20231106 | 152000 | 5060274505 | 3790 | 3790 | 3790 | 3790 | 0 |
| 299 | 20231106 | 151900 | 5060274505 | 3790 | 3790 | 3790 | 3785 | 2875 |
| 300 | 20231106 | 151800 | 5049386175 | 3785 | 3790 | 3795 | 3785 | 5569 |
| 301 | 20231106 | 151700 | 5028280615 | 3790 | 3780 | 3790 | 3780 | 6047 |
| 302 | 20231106 | 151600 | 5005391705 | 3780 | 3770 | 3780 | 3770 | 8877 |
| 303 | 20231106 | 151500 | 4971892200 | 3765 | 3775 | 3775 | 3765 | 2306 |
| 304 | 20231106 | 151400 | 4963196595 | 3775 | 3775 | 3775 | 3770 | 199 |
| 305 | 20231106 | 151300 | 4962445580 | 3775 | 3775 | 3775 | 3770 | 240 |
| 306 | 20231106 | 151200 | 4961540680 | 3775 | 3775 | 3775 | 3770 | 405 |
| 307 | 20231106 | 151100 | 4960012860 | 3770 | 3765 | 3770 | 3765 | 2417 |
| 308 | 20231106 | 151000 | 4950909755 | 3765 | 3770 | 3770 | 3765 | 1236 |
| 309 | 20231106 | 150900 | 4946253060 | 3765 | 3765 | 3770 | 3765 | 12472 |
| 310 | 20231106 | 150800 | 4899295930 | 3770 | 3765 | 3770 | 3765 | 134 |
| 311 | 20231106 | 150700 | 4898791055 | 3765 | 3765 | 3770 | 3765 | 1212 |
| 312 | 20231106 | 150600 | 4894222445 | 3775 | 3770 | 3775 | 3770 | 468 |
| 313 | 20231106 | 150500 | 4892458035 | 3775 | 3775 | 3775 | 3770 | 1814 |
| 314 | 20231106 | 150400 | 4885619185 | 3780 | 3780 | 3780 | 3770 | 10021 |
| 315 | 20231106 | 150300 | 4847838995 | 3775 | 3775 | 3775 | 3770 | 3363 |
| 316 | 20231106 | 150200 | 4835144170 | 3775 | 3770 | 3775 | 3770 | 250 |
| 317 | 20231106 | 150100 | 4834201665 | 3775 | 3760 | 3775 | 3760 | 6352 |
| 318 | 20231106 | 150000 | 4810254605 | 3770 | 3765 | 3770 | 3765 | 182 |
| 319 | 20231106 | 145900 | 4809569315 | 3770 | 3765 | 3770 | 3760 | 94 |
| 320 | 20231106 | 145800 | 4809215435 | 3765 | 3765 | 3765 | 3765 | 2132 |
| 321 | 20231106 | 145700 | 4801188455 | 3765 | 3770 | 3770 | 3765 | 4494 |
| 322 | 20231106 | 145600 | 4784252190 | 3775 | 3770 | 3775 | 3770 | 278 |
| 323 | 20231106 | 145500 | 4783203330 | 3775 | 3775 | 3775 | 3775 | 158 |
| 324 | 20231106 | 145400 | 4782606880 | 3775 | 3775 | 3775 | 3775 | 691 |
| 325 | 20231106 | 145300 | 4779998355 | 3770 | 3775 | 3775 | 3770 | 2216 |
| 326 | 20231106 | 145200 | 4771635675 | 3770 | 3770 | 3770 | 3770 | 633 |
| 327 | 20231106 | 145100 | 4769249265 | 3770 | 3775 | 3775 | 3770 | 1257 |
| 328 | 20231106 | 145000 | 4764506575 | 3775 | 3770 | 3775 | 3765 | 1925 |
| 329 | 20231106 | 144900 | 4757246840 | 3760 | 3765 | 3765 | 3760 | 7175 |
| 330 | 20231106 | 144800 | 4730236425 | 3765 | 3765 | 3765 | 3765 | 5609 |
| 331 | 20231106 | 144700 | 4709118540 | 3770 | 3770 | 3770 | 3770 | 433 |
| 332 | 20231106 | 144600 | 4707486130 | 3775 | 3770 | 3775 | 3770 | 533 |
| 333 | 20231106 | 144500 | 4705476670 | 3765 | 3775 | 3775 | 3765 | 736 |
| 334 | 20231106 | 144400 | 4702699610 | 3775 | 3770 | 3775 | 3770 | 1374 |
| 335 | 20231106 | 144300 | 4697519625 | 3770 | 3765 | 3770 | 3765 | 1406 |
| 336 | 20231106 | 144200 | 4692226030 | 3765 | 3765 | 3770 | 3765 | 546 |
| 337 | 20231106 | 144100 | 4690170330 | 3765 | 3770 | 3770 | 3765 | 1512 |
| 338 | 20231106 | 144000 | 4684474690 | 3770 | 3765 | 3770 | 3765 | 2942 |
| 339 | 20231106 | 143900 | 4673397180 | 3770 | 3760 | 3770 | 3760 | 1735 |
| 340 | 20231106 | 143800 | 4666871445 | 3760 | 3765 | 3770 | 3760 | 235 |
| 341 | 20231106 | 143700 | 4665986445 | 3765 | 3765 | 3770 | 3760 | 970 |
| 342 | 20231106 | 143600 | 4662333590 | 3765 | 3765 | 3765 | 3760 | 3710 |
| 343 | 20231106 | 143500 | 4648380680 | 3770 | 3770 | 3770 | 3765 | 18 |
| 344 | 20231106 | 143400 | 4648312870 | 3770 | 3770 | 3770 | 3770 | 1137 |
| 345 | 20231106 | 143300 | 4644026380 | 3775 | 3780 | 3780 | 3775 | 1249 |
| 346 | 20231106 | 143200 | 4639310610 | 3780 | 3775 | 3780 | 3775 | 421 |
| 347 | 20231106 | 143100 | 4637721325 | 3780 | 3775 | 3780 | 3775 | 223 |
| 348 | 20231106 | 143000 | 4636879480 | 3780 | 3780 | 3780 | 3775 | 763 |
| 349 | 20231106 | 142900 | 4633995430 | 3780 | 3780 | 3780 | 3780 | 300 |
| 350 | 20231106 | 142800 | 4632861430 | 3780 | 3775 | 3780 | 3770 | 4153 |
| 351 | 20231106 | 142700 | 4617187940 | 3760 | 3770 | 3775 | 3760 | 12775 |
| 352 | 20231106 | 142600 | 4569025260 | 3770 | 3760 | 3770 | 3755 | 7156 |
| 353 | 20231106 | 142500 | 4542123655 | 3760 | 3765 | 3765 | 3760 | 167 |
| 354 | 20231106 | 142400 | 4541494950 | 3760 | 3760 | 3760 | 3760 | 2710 |
| 355 | 20231106 | 142300 | 4531305350 | 3760 | 3765 | 3765 | 3760 | 330 |
| 356 | 20231106 | 142200 | 4530064515 | 3760 | 3760 | 3760 | 3760 | 266 |
| 357 | 20231106 | 142100 | 4529064355 | 3765 | 3760 | 3765 | 3760 | 6 |
| 358 | 20231106 | 142000 | 4529041770 | 3760 | 3760 | 3765 | 3760 | 1359 |
| 359 | 20231106 | 141900 | 4523931150 | 3765 | 3760 | 3765 | 3760 | 3003 |
| 360 | 20231106 | 141800 | 4512634865 | 3760 | 3760 | 3760 | 3760 | 500 |
| 361 | 20231106 | 141700 | 4510754865 | 3760 | 3760 | 3760 | 3760 | 102 |
| 362 | 20231106 | 141600 | 4510371345 | 3760 | 3760 | 3760 | 3760 | 157 |
| 363 | 20231106 | 141500 | 4509781025 | 3755 | 3755 | 3755 | 3755 | 259 |
| 364 | 20231106 | 141400 | 4508808480 | 3760 | 3760 | 3760 | 3755 | 1291 |
| 365 | 20231106 | 141300 | 4503954595 | 3755 | 3760 | 3760 | 3755 | 402 |
| 366 | 20231106 | 141200 | 4502444485 | 3760 | 3765 | 3765 | 3760 | 14277 |
| 367 | 20231106 | 141100 | 4448762960 | 3760 | 3760 | 3760 | 3760 | 533 |
| 368 | 20231106 | 141000 | 4446758880 | 3760 | 3765 | 3770 | 3760 | 213 |
| 369 | 20231106 | 140900 | 4445956150 | 3765 | 3765 | 3765 | 3765 | 131 |
| 370 | 20231106 | 140800 | 4445462935 | 3770 | 3765 | 3770 | 3765 | 231 |
| 371 | 20231106 | 140700 | 4444593215 | 3765 | 3765 | 3765 | 3760 | 724 |
| 372 | 20231106 | 140600 | 4441867445 | 3760 | 3760 | 3765 | 3760 | 4881 |
| 373 | 20231106 | 140500 | 4423501850 | 3765 | 3760 | 3765 | 3760 | 3174 |
| 374 | 20231106 | 140400 | 4411551845 | 3765 | 3765 | 3765 | 3765 | 764 |
| 375 | 20231106 | 140300 | 4408675385 | 3765 | 3760 | 3765 | 3760 | 3429 |
| 376 | 20231106 | 140200 | 4395782170 | 3760 | 3765 | 3765 | 3760 | 2045 |
| 377 | 20231106 | 140100 | 4388090305 | 3765 | 3760 | 3765 | 3755 | 2266 |
| 378 | 20231106 | 140000 | 4379570135 | 3755 | 3745 | 3755 | 3745 | 13694 |
| 379 | 20231106 | 135900 | 4328217625 | 3745 | 3740 | 3745 | 3740 | 2455 |
| 380 | 20231106 | 135800 | 4319035920 | 3740 | 3745 | 3745 | 3740 | 28 |
| 381 | 20231106 | 135700 | 4318931150 | 3745 | 3745 | 3745 | 3745 | 0 |
| 382 | 20231106 | 135600 | 4318931150 | 3745 | 3745 | 3745 | 3740 | 261 |
| 383 | 20231106 | 135500 | 4317954220 | 3740 | 3740 | 3740 | 3740 | 858 |
| 384 | 20231106 | 135400 | 4314745300 | 3740 | 3740 | 3745 | 3740 | 1252 |
| 385 | 20231106 | 135300 | 4310062310 | 3745 | 3750 | 3750 | 3745 | 587 |
| 386 | 20231106 | 135200 | 4307863595 | 3755 | 3740 | 3755 | 3740 | 15068 |
| 387 | 20231106 | 135100 | 4251399350 | 3735 | 3735 | 3740 | 3735 | 922 |
| 388 | 20231106 | 135000 | 4247955675 | 3740 | 3740 | 3740 | 3735 | 857 |
| 389 | 20231106 | 134900 | 4244753995 | 3740 | 3740 | 3740 | 3740 | 0 |
| 390 | 20231106 | 134800 | 4244753995 | 3740 | 3735 | 3740 | 3735 | 907 |
| 391 | 20231106 | 134700 | 4241362330 | 3735 | 3735 | 3740 | 3735 | 1291 |
| 392 | 20231106 | 134600 | 4236540255 | 3735 | 3735 | 3735 | 3735 | 521 |
| 393 | 20231106 | 134500 | 4234594320 | 3740 | 3740 | 3740 | 3735 | 121 |
| 394 | 20231106 | 134400 | 4234142280 | 3735 | 3735 | 3735 | 3735 | 701 |
| 395 | 20231106 | 134300 | 4231524045 | 3740 | 3740 | 3740 | 3740 | 251 |
| 396 | 20231106 | 134200 | 4230585305 | 3735 | 3740 | 3740 | 3735 | 3 |
| 397 | 20231106 | 134100 | 4230574095 | 3735 | 3735 | 3740 | 3735 | 662 |
| 398 | 20231106 | 134000 | 4228100745 | 3740 | 3735 | 3740 | 3735 | 254 |
| 399 | 20231106 | 133900 | 4227151380 | 3745 | 3735 | 3745 | 3730 | 405 |
| 400 | 20231106 | 133800 | 4225639685 | 3745 | 3735 | 3745 | 3735 | 101 |
| 401 | 20231106 | 133700 | 4225262440 | 3740 | 3735 | 3745 | 3735 | 4288 |
| 402 | 20231106 | 133600 | 4209225320 | 3735 | 3735 | 3735 | 3730 | 2102 |
| 403 | 20231106 | 133500 | 4201374440 | 3730 | 3730 | 3735 | 3730 | 1666 |
| 404 | 20231106 | 133400 | 4195159505 | 3730 | 3730 | 3730 | 3730 | 3608 |
| 405 | 20231106 | 133300 | 4181701665 | 3740 | 3740 | 3740 | 3740 | 5 |
| 406 | 20231106 | 133200 | 4181682965 | 3740 | 3735 | 3745 | 3735 | 3806 |
| 407 | 20231106 | 133100 | 4167454040 | 3735 | 3725 | 3740 | 3725 | 10760 |
| 408 | 20231106 | 133000 | 4127331020 | 3725 | 3725 | 3725 | 3725 | 2605 |
| 409 | 20231106 | 132900 | 4117627395 | 3725 | 3720 | 3725 | 3720 | 3598 |
| 410 | 20231106 | 132800 | 4104232620 | 3720 | 3720 | 3720 | 3715 | 6348 |
| 411 | 20231106 | 132700 | 4080623065 | 3720 | 3710 | 3720 | 3710 | 10021 |
| 412 | 20231106 | 132600 | 4043361570 | 3710 | 3710 | 3710 | 3710 | 593 |
| 413 | 20231106 | 132500 | 4041161540 | 3715 | 3710 | 3715 | 3710 | 989 |
| 414 | 20231106 | 132400 | 4037491570 | 3710 | 3705 | 3710 | 3705 | 3007 |
| 415 | 20231106 | 132300 | 4026344100 | 3710 | 3710 | 3710 | 3710 | 595 |
| 416 | 20231106 | 132200 | 4024136650 | 3710 | 3710 | 3715 | 3710 | 3765 |
| 417 | 20231106 | 132100 | 4010166270 | 3710 | 3710 | 3710 | 3710 | 4492 |
| 418 | 20231106 | 132000 | 3993500950 | 3710 | 3715 | 3715 | 3710 | 8088 |
| 419 | 20231106 | 131900 | 3963494460 | 3710 | 3705 | 3715 | 3705 | 4870 |
| 420 | 20231106 | 131800 | 3945432325 | 3705 | 3705 | 3705 | 3705 | 2000 |
| 421 | 20231106 | 131700 | 3938022325 | 3705 | 3705 | 3705 | 3705 | 3385 |
| 422 | 20231106 | 131600 | 3925480900 | 3700 | 3700 | 3700 | 3700 | 1020 |
| 423 | 20231106 | 131500 | 3921706900 | 3700 | 3700 | 3700 | 3700 | 3103 |
| 424 | 20231106 | 131400 | 3910225800 | 3700 | 3695 | 3700 | 3695 | 1166 |
| 425 | 20231106 | 131300 | 3905911680 | 3700 | 3700 | 3700 | 3690 | 5627 |
| 426 | 20231106 | 131200 | 3885092410 | 3705 | 3700 | 3705 | 3695 | 2839 |
| 427 | 20231106 | 131100 | 3874587950 | 3695 | 3695 | 3700 | 3690 | 3486 |
| 428 | 20231106 | 131000 | 3861717880 | 3695 | 3705 | 3705 | 3695 | 4414 |
| 429 | 20231106 | 130900 | 3845390740 | 3705 | 3700 | 3705 | 3700 | 9416 |
| 430 | 20231106 | 130800 | 3810520370 | 3700 | 3690 | 3710 | 3690 | 13870 |
| 431 | 20231106 | 130700 | 3759229645 | 3690 | 3685 | 3695 | 3685 | 4570 |
| 432 | 20231106 | 130600 | 3742380930 | 3680 | 3670 | 3680 | 3670 | 4657 |
| 433 | 20231106 | 130500 | 3725244460 | 3680 | 3675 | 3680 | 3670 | 7699 |
| 434 | 20231106 | 130400 | 3696946210 | 3675 | 3670 | 3675 | 3670 | 7579 |
| 435 | 20231106 | 130300 | 3669121465 | 3665 | 3660 | 3665 | 3660 | 3792 |
| 436 | 20231106 | 130200 | 3655227640 | 3665 | 3660 | 3665 | 3660 | 189 |
| 437 | 20231106 | 130100 | 3654535120 | 3660 | 3655 | 3660 | 3655 | 1236 |
| 438 | 20231106 | 130000 | 3650011365 | 3660 | 3655 | 3665 | 3655 | 6606 |
| 439 | 20231106 | 125900 | 3625840630 | 3660 | 3660 | 3660 | 3655 | 2990 |
| 440 | 20231106 | 125800 | 3614897235 | 3660 | 3660 | 3660 | 3655 | 1606 |
| 441 | 20231106 | 125700 | 3609019935 | 3660 | 3660 | 3660 | 3655 | 840 |
| 442 | 20231106 | 125600 | 3605949580 | 3655 | 3655 | 3655 | 3650 | 4502 |
| 443 | 20231106 | 125500 | 3589497275 | 3655 | 3655 | 3655 | 3655 | 2188 |
| 444 | 20231106 | 125400 | 3581500135 | 3660 | 3655 | 3660 | 3655 | 223 |
| 445 | 20231106 | 125300 | 3580685065 | 3655 | 3655 | 3660 | 3650 | 2322 |
| 446 | 20231106 | 125200 | 3572201190 | 3655 | 3650 | 3660 | 3650 | 5396 |
| 447 | 20231106 | 125100 | 3552497260 | 3650 | 3645 | 3650 | 3640 | 4519 |
| 448 | 20231106 | 125000 | 3536028000 | 3645 | 3645 | 3645 | 3640 | 1086 |
| 449 | 20231106 | 124900 | 3532069535 | 3645 | 3640 | 3645 | 3640 | 1664 |
| 450 | 20231106 | 124800 | 3526012485 | 3640 | 3635 | 3640 | 3635 | 2372 |
| 451 | 20231106 | 124700 | 3517378630 | 3635 | 3630 | 3635 | 3630 | 2007 |
| 452 | 20231106 | 124600 | 3510088185 | 3625 | 3630 | 3630 | 3625 | 2898 |
| 453 | 20231106 | 124500 | 3499573615 | 3630 | 3630 | 3630 | 3630 | 5235 |
| 454 | 20231106 | 124400 | 3480570565 | 3640 | 3630 | 3640 | 3625 | 1519 |
| 455 | 20231106 | 124300 | 3475054595 | 3625 | 3625 | 3625 | 3625 | 3867 |
| 456 | 20231106 | 124200 | 3461036720 | 3625 | 3625 | 3625 | 3625 | 1698 |
| 457 | 20231106 | 124100 | 3454881470 | 3625 | 3625 | 3625 | 3625 | 7117 |
| 458 | 20231106 | 124000 | 3429082345 | 3625 | 3625 | 3630 | 3625 | 6698 |
| 459 | 20231106 | 123900 | 3404787095 | 3625 | 3625 | 3625 | 3625 | 7289 |
| 460 | 20231106 | 123800 | 3378364470 | 3625 | 3625 | 3625 | 3625 | 5009 |
| 461 | 20231106 | 123700 | 3360206845 | 3630 | 3635 | 3635 | 3625 | 12451 |
| 462 | 20231106 | 123600 | 3315044385 | 3635 | 3645 | 3645 | 3635 | 2318 |
| 463 | 20231106 | 123500 | 3306616840 | 3645 | 3640 | 3645 | 3640 | 8 |
| 464 | 20231106 | 123400 | 3306587715 | 3635 | 3630 | 3640 | 3630 | 120 |
| 465 | 20231106 | 123300 | 3306151605 | 3625 | 3630 | 3635 | 3625 | 2805 |
| 466 | 20231106 | 123200 | 3295972175 | 3630 | 3635 | 3635 | 3630 | 128 |
| 467 | 20231106 | 123100 | 3295507385 | 3630 | 3630 | 3630 | 3630 | 1679 |
| 468 | 20231106 | 123000 | 3289412615 | 3635 | 3630 | 3635 | 3630 | 6510 |
| 469 | 20231106 | 122900 | 3265750580 | 3630 | 3630 | 3630 | 3620 | 15504 |
| 470 | 20231106 | 122800 | 3209548025 | 3625 | 3635 | 3640 | 3625 | 7225 |
| 471 | 20231106 | 122700 | 3183308195 | 3635 | 3635 | 3640 | 3635 | 208 |
| 472 | 20231106 | 122600 | 3182552090 | 3635 | 3645 | 3650 | 3630 | 2264 |
| 473 | 20231106 | 122500 | 3174319510 | 3650 | 3650 | 3650 | 3650 | 1 |
| 474 | 20231106 | 122400 | 3174315860 | 3650 | 3650 | 3650 | 3650 | 112 |
| 475 | 20231106 | 122300 | 3173907060 | 3645 | 3630 | 3645 | 3630 | 925 |
| 476 | 20231106 | 122200 | 3170544600 | 3630 | 3640 | 3645 | 3625 | 18057 |
| 477 | 20231106 | 122100 | 3104990845 | 3640 | 3640 | 3640 | 3635 | 1953 |
| 478 | 20231106 | 122000 | 3097884930 | 3640 | 3640 | 3640 | 3635 | 15560 |
| 479 | 20231106 | 121900 | 3041248940 | 3640 | 3645 | 3645 | 3640 | 3309 |
| 480 | 20231106 | 121800 | 3029188900 | 3645 | 3645 | 3645 | 3640 | 2613 |
| 481 | 20231106 | 121700 | 3019664520 | 3645 | 3645 | 3645 | 3640 | 2141 |
| 482 | 20231106 | 121600 | 3011860580 | 3645 | 3645 | 3650 | 3645 | 874 |
| 483 | 20231106 | 121500 | 3008674750 | 3645 | 3645 | 3650 | 3645 | 929 |
| 484 | 20231106 | 121400 | 3005288530 | 3645 | 3645 | 3645 | 3645 | 101 |
| 485 | 20231106 | 121300 | 3004920385 | 3645 | 3645 | 3645 | 3645 | 811 |
| 486 | 20231106 | 121200 | 3001964290 | 3645 | 3645 | 3645 | 3645 | 1449 |
| 487 | 20231106 | 121100 | 2996682685 | 3645 | 3655 | 3655 | 3640 | 3702 |
| 488 | 20231106 | 121000 | 2983179600 | 3650 | 3650 | 3650 | 3640 | 2494 |
| 489 | 20231106 | 120900 | 2974087435 | 3645 | 3645 | 3650 | 3645 | 558 |
| 490 | 20231106 | 120800 | 2972053335 | 3640 | 3645 | 3645 | 3640 | 781 |
| 491 | 20231106 | 120700 | 2969208005 | 3645 | 3645 | 3645 | 3640 | 3072 |
| 492 | 20231106 | 120600 | 2958010665 | 3650 | 3645 | 3655 | 3645 | 889 |
| 493 | 20231106 | 120500 | 2954769480 | 3645 | 3650 | 3650 | 3645 | 4377 |
| 494 | 20231106 | 120400 | 2938812180 | 3645 | 3650 | 3650 | 3640 | 3585 |
| 495 | 20231106 | 120300 | 2925744090 | 3650 | 3655 | 3655 | 3650 | 551 |
| 496 | 20231106 | 120200 | 2923732430 | 3645 | 3655 | 3655 | 3640 | 9032 |
| 497 | 20231106 | 120100 | 2890802405 | 3655 | 3660 | 3660 | 3655 | 1553 |
| 498 | 20231106 | 120000 | 2885125940 | 3660 | 3650 | 3660 | 3650 | 4031 |
| 499 | 20231106 | 115900 | 2870400135 | 3655 | 3650 | 3660 | 3650 | 5005 |
| 500 | 20231106 | 115800 | 2852129085 | 3660 | 3645 | 3660 | 3645 | 85 |
| 501 | 20231106 | 115700 | 2851818810 | 3650 | 3660 | 3660 | 3650 | 4507 |
| 502 | 20231106 | 115600 | 2835359810 | 3660 | 3650 | 3660 | 3650 | 1014 |
| 503 | 20231106 | 115500 | 2831654105 | 3650 | 3645 | 3655 | 3645 | 4656 |
| 504 | 20231106 | 115400 | 2814679050 | 3645 | 3650 | 3655 | 3645 | 7815 |
| 505 | 20231106 | 115300 | 2786186555 | 3650 | 3660 | 3660 | 3645 | 6533 |
| 506 | 20231106 | 115200 | 2762332600 | 3660 | 3665 | 3665 | 3660 | 1726 |
| 507 | 20231106 | 115100 | 2756015420 | 3660 | 3665 | 3665 | 3660 | 582 |
| 508 | 20231106 | 115000 | 2753884780 | 3660 | 3660 | 3665 | 3660 | 1954 |
| 509 | 20231106 | 114900 | 2746731385 | 3660 | 3655 | 3660 | 3650 | 514 |
| 510 | 20231106 | 114800 | 2744853720 | 3650 | 3655 | 3655 | 3645 | 28764 |
| 511 | 20231106 | 114700 | 2639838215 | 3655 | 3660 | 3660 | 3655 | 3595 |
| 512 | 20231106 | 114600 | 2626692365 | 3660 | 3665 | 3665 | 3655 | 1362 |
| 513 | 20231106 | 114500 | 2621706950 | 3665 | 3660 | 3665 | 3660 | 3911 |
| 514 | 20231106 | 114400 | 2607392685 | 3660 | 3665 | 3665 | 3660 | 6568 |
| 515 | 20231106 | 114300 | 2583346120 | 3665 | 3665 | 3665 | 3665 | 1125 |
| 516 | 20231106 | 114200 | 2579222995 | 3670 | 3670 | 3675 | 3670 | 1123 |
| 517 | 20231106 | 114100 | 2575101580 | 3670 | 3675 | 3675 | 3660 | 4908 |
| 518 | 20231106 | 114000 | 2557109885 | 3680 | 3665 | 3680 | 3665 | 780 |
| 519 | 20231106 | 113900 | 2554249420 | 3660 | 3675 | 3675 | 3660 | 15470 |
| 520 | 20231106 | 113800 | 2497595885 | 3675 | 3685 | 3685 | 3675 | 3726 |
| 521 | 20231106 | 113700 | 2483896085 | 3685 | 3680 | 3685 | 3680 | 203 |
| 522 | 20231106 | 113600 | 2483148045 | 3685 | 3685 | 3685 | 3685 | 2871 |
| 523 | 20231106 | 113500 | 2472568410 | 3690 | 3695 | 3695 | 3685 | 278 |
| 524 | 20231106 | 113400 | 2471543215 | 3695 | 3695 | 3695 | 3685 | 3018 |
| 525 | 20231106 | 113300 | 2460391735 | 3695 | 3695 | 3695 | 3695 | 1405 |
| 526 | 20231106 | 113200 | 2455200260 | 3695 | 3690 | 3695 | 3685 | 478 |
| 527 | 20231106 | 113100 | 2453436565 | 3690 | 3680 | 3690 | 3680 | 745 |
| 528 | 20231106 | 113000 | 2450691730 | 3680 | 3680 | 3680 | 3680 | 97 |
| 529 | 20231106 | 112900 | 2450334770 | 3685 | 3680 | 3685 | 3680 | 999 |
| 530 | 20231106 | 112800 | 2446657345 | 3675 | 3670 | 3675 | 3670 | 2905 |
| 531 | 20231106 | 112700 | 2435986900 | 3670 | 3675 | 3685 | 3670 | 1803 |
| 532 | 20231106 | 112600 | 2429352470 | 3670 | 3670 | 3670 | 3660 | 553 |
| 533 | 20231106 | 112500 | 2427323850 | 3670 | 3665 | 3670 | 3660 | 16465 |
| 534 | 20231106 | 112400 | 2367010200 | 3670 | 3665 | 3670 | 3665 | 189 |
| 535 | 20231106 | 112300 | 2366317210 | 3665 | 3670 | 3670 | 3665 | 1591 |
| 536 | 20231106 | 112200 | 2360485395 | 3670 | 3670 | 3680 | 3670 | 1618 |
| 537 | 20231106 | 112100 | 2354545320 | 3675 | 3675 | 3675 | 3670 | 253 |
| 538 | 20231106 | 112000 | 2353615595 | 3665 | 3670 | 3670 | 3665 | 1189 |
| 539 | 20231106 | 111900 | 2349254110 | 3670 | 3665 | 3670 | 3660 | 1933 |
| 540 | 20231106 | 111800 | 2342178070 | 3655 | 3670 | 3675 | 3655 | 17221 |
| 541 | 20231106 | 111700 | 2279095010 | 3670 | 3675 | 3675 | 3670 | 10610 |
| 542 | 20231106 | 111600 | 2240134615 | 3680 | 3680 | 3685 | 3680 | 1478 |
| 543 | 20231106 | 111500 | 2234694975 | 3680 | 3670 | 3680 | 3670 | 2060 |
| 544 | 20231106 | 111400 | 2227125100 | 3665 | 3675 | 3680 | 3665 | 14988 |
| 545 | 20231106 | 111300 | 2172051350 | 3680 | 3685 | 3685 | 3680 | 5367 |
| 546 | 20231106 | 111200 | 2152299770 | 3685 | 3685 | 3685 | 3675 | 15353 |
| 547 | 20231106 | 111100 | 2095773350 | 3685 | 3685 | 3685 | 3680 | 7152 |
| 548 | 20231106 | 111000 | 2069418345 | 3680 | 3690 | 3690 | 3680 | 3980 |
| 549 | 20231106 | 110900 | 2054748065 | 3685 | 3690 | 3690 | 3685 | 1230 |
| 550 | 20231106 | 110800 | 2050215315 | 3685 | 3695 | 3695 | 3680 | 3405 |
| 551 | 20231106 | 110700 | 2037679295 | 3685 | 3690 | 3695 | 3680 | 2301 |
| 552 | 20231106 | 110600 | 2029195065 | 3685 | 3695 | 3695 | 3680 | 3588 |
| 553 | 20231106 | 110500 | 2015972560 | 3700 | 3690 | 3700 | 3690 | 1440 |
| 554 | 20231106 | 110400 | 2010657165 | 3685 | 3690 | 3695 | 3680 | 8411 |
| 555 | 20231106 | 110300 | 1979652020 | 3690 | 3705 | 3705 | 3690 | 12286 |
| 556 | 20231106 | 110200 | 1934212415 | 3705 | 3705 | 3705 | 3700 | 3731 |
| 557 | 20231106 | 110100 | 1920390560 | 3705 | 3705 | 3705 | 3700 | 58 |
| 558 | 20231106 | 110000 | 1920175740 | 3705 | 3710 | 3715 | 3705 | 6303 |
| 559 | 20231106 | 105900 | 1896811740 | 3720 | 3720 | 3720 | 3720 | 2 |
| 560 | 20231106 | 105800 | 1896804300 | 3725 | 3715 | 3725 | 3715 | 360 |
| 561 | 20231106 | 105700 | 1895466890 | 3715 | 3725 | 3725 | 3710 | 1209 |
| 562 | 20231106 | 105600 | 1890978065 | 3715 | 3715 | 3715 | 3715 | 1752 |
| 563 | 20231106 | 105500 | 1884469385 | 3715 | 3715 | 3715 | 3715 | 86 |
| 564 | 20231106 | 105400 | 1884149895 | 3715 | 3710 | 3715 | 3700 | 3861 |
| 565 | 20231106 | 105300 | 1869860890 | 3705 | 3710 | 3710 | 3705 | 3458 |
| 566 | 20231106 | 105200 | 1857041710 | 3710 | 3710 | 3715 | 3710 | 913 |
| 567 | 20231106 | 105100 | 1853653990 | 3710 | 3710 | 3710 | 3705 | 7731 |
| 568 | 20231106 | 105000 | 1824989760 | 3710 | 3715 | 3715 | 3710 | 2391 |
| 569 | 20231106 | 104900 | 1816115600 | 3715 | 3715 | 3720 | 3715 | 2139 |
| 570 | 20231106 | 104800 | 1808166525 | 3720 | 3720 | 3720 | 3715 | 3611 |
| 571 | 20231106 | 104700 | 1794746220 | 3720 | 3720 | 3725 | 3720 | 2981 |
| 572 | 20231106 | 104600 | 1783656895 | 3720 | 3725 | 3725 | 3720 | 879 |
| 573 | 20231106 | 104500 | 1780385220 | 3725 | 3725 | 3725 | 3720 | 300 |
| 574 | 20231106 | 104400 | 1779268720 | 3735 | 3720 | 3735 | 3720 | 58 |
| 575 | 20231106 | 104300 | 1779052855 | 3720 | 3725 | 3725 | 3720 | 1143 |
| 576 | 20231106 | 104200 | 1774799375 | 3740 | 3725 | 3740 | 3720 | 656 |
| 577 | 20231106 | 104100 | 1772351710 | 3740 | 3725 | 3740 | 3720 | 4103 |
| 578 | 20231106 | 104000 | 1757070490 | 3740 | 3730 | 3740 | 3720 | 1309 |
| 579 | 20231106 | 103900 | 1752196910 | 3730 | 3740 | 3740 | 3730 | 1043 |
| 580 | 20231106 | 103800 | 1748306085 | 3735 | 3735 | 3735 | 3715 | 7283 |
| 581 | 20231106 | 103700 | 1721226905 | 3725 | 3740 | 3740 | 3725 | 2485 |
| 582 | 20231106 | 103600 | 1711949660 | 3740 | 3735 | 3740 | 3730 | 3986 |
| 583 | 20231106 | 103500 | 1697078615 | 3735 | 3745 | 3745 | 3735 | 138 |
| 584 | 20231106 | 103400 | 1696563170 | 3745 | 3740 | 3745 | 3740 | 386 |
| 585 | 20231106 | 103300 | 1695118725 | 3745 | 3745 | 3745 | 3740 | 1640 |
| 586 | 20231106 | 103200 | 1688976990 | 3745 | 3745 | 3745 | 3745 | 257 |
| 587 | 20231106 | 103100 | 1688014525 | 3740 | 3730 | 3740 | 3730 | 6737 |
| 588 | 20231106 | 103000 | 1662860645 | 3730 | 3730 | 3730 | 3730 | 1791 |
| 589 | 20231106 | 102900 | 1656180215 | 3730 | 3730 | 3730 | 3730 | 362 |
| 590 | 20231106 | 102800 | 1654829955 | 3730 | 3745 | 3745 | 3730 | 1718 |
| 591 | 20231106 | 102700 | 1648415140 | 3750 | 3750 | 3750 | 3750 | 300 |
| 592 | 20231106 | 102600 | 1647290140 | 3750 | 3745 | 3750 | 3745 | 754 |
| 593 | 20231106 | 102500 | 1644463410 | 3745 | 3750 | 3755 | 3745 | 1957 |
| 594 | 20231106 | 102400 | 1637124660 | 3755 | 3750 | 3755 | 3740 | 2445 |
| 595 | 20231106 | 102300 | 1627958905 | 3740 | 3730 | 3745 | 3730 | 5129 |
| 596 | 20231106 | 102200 | 1608758745 | 3735 | 3735 | 3735 | 3735 | 52 |
| 597 | 20231106 | 102100 | 1608564525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 598 | 20231106 | 102000 | 1608564525 | 3745 | 3730 | 3745 | 3725 | 683 |
| 599 | 20231106 | 101900 | 1606018670 | 3725 | 3740 | 3740 | 3725 | 1861 |
| 600 | 20231106 | 101800 | 1599074090 | 3735 | 3735 | 3735 | 3735 | 1 |
| 601 | 20231106 | 101700 | 1599070355 | 3730 | 3730 | 3740 | 3725 | 1280 |
| 602 | 20231106 | 101600 | 1594291375 | 3735 | 3740 | 3740 | 3730 | 3038 |
| 603 | 20231106 | 101500 | 1582953000 | 3750 | 3755 | 3755 | 3745 | 3289 |
| 604 | 20231106 | 101400 | 1570628405 | 3755 | 3750 | 3755 | 3740 | 1322 |
| 605 | 20231106 | 101300 | 1565673530 | 3750 | 3750 | 3750 | 3750 | 16 |
| 606 | 20231106 | 101200 | 1565613530 | 3750 | 3750 | 3750 | 3725 | 3942 |
| 607 | 20231106 | 101100 | 1550880060 | 3740 | 3740 | 3750 | 3740 | 57 |
| 608 | 20231106 | 101000 | 1550666330 | 3740 | 3750 | 3750 | 3740 | 1351 |
| 609 | 20231106 | 100900 | 1545607135 | 3745 | 3755 | 3755 | 3745 | 1070 |
| 610 | 20231106 | 100800 | 1541599965 | 3755 | 3750 | 3755 | 3750 | 3884 |
| 611 | 20231106 | 100700 | 1527024145 | 3745 | 3745 | 3755 | 3745 | 4595 |
| 612 | 20231106 | 100600 | 1509799045 | 3745 | 3740 | 3745 | 3740 | 973 |
| 613 | 20231106 | 100500 | 1506156425 | 3725 | 3735 | 3740 | 3725 | 1977 |
| 614 | 20231106 | 100400 | 1498778340 | 3735 | 3740 | 3740 | 3735 | 654 |
| 615 | 20231106 | 100300 | 1496335600 | 3740 | 3745 | 3750 | 3735 | 1108 |
| 616 | 20231106 | 100200 | 1492187285 | 3745 | 3735 | 3745 | 3735 | 580 |
| 617 | 20231106 | 100100 | 1490019980 | 3740 | 3745 | 3745 | 3735 | 1032 |
| 618 | 20231106 | 100000 | 1486160100 | 3740 | 3745 | 3745 | 3740 | 253 |
| 619 | 20231106 | 095900 | 1485212880 | 3745 | 3740 | 3745 | 3735 | 1411 |
| 620 | 20231106 | 095800 | 1479934825 | 3735 | 3740 | 3740 | 3735 | 67 |
| 621 | 20231106 | 095700 | 1479684470 | 3745 | 3735 | 3745 | 3730 | 974 |
| 622 | 20231106 | 095600 | 1476049070 | 3730 | 3730 | 3735 | 3730 | 735 |
| 623 | 20231106 | 095500 | 1473307420 | 3730 | 3735 | 3735 | 3725 | 1132 |
| 624 | 20231106 | 095400 | 1469085035 | 3735 | 3735 | 3735 | 3730 | 1541 |
| 625 | 20231106 | 095300 | 1463331720 | 3735 | 3745 | 3745 | 3735 | 2451 |
| 626 | 20231106 | 095200 | 1454154490 | 3745 | 3750 | 3750 | 3745 | 1452 |
| 627 | 20231106 | 095100 | 1448713945 | 3750 | 3745 | 3755 | 3745 | 3803 |
| 628 | 20231106 | 095000 | 1434454720 | 3750 | 3740 | 3755 | 3740 | 19353 |
| 629 | 20231106 | 094900 | 1361929935 | 3735 | 3725 | 3740 | 3725 | 8231 |
| 630 | 20231106 | 094800 | 1331225095 | 3725 | 3725 | 3725 | 3725 | 318 |
| 631 | 20231106 | 094700 | 1330040545 | 3725 | 3725 | 3725 | 3720 | 7909 |
| 632 | 20231106 | 094600 | 1300606800 | 3720 | 3720 | 3725 | 3720 | 6453 |
| 633 | 20231106 | 094500 | 1276589795 | 3725 | 3720 | 3730 | 3720 | 4155 |
| 634 | 20231106 | 094400 | 1261114895 | 3715 | 3725 | 3725 | 3715 | 301 |
| 635 | 20231106 | 094300 | 1259994930 | 3720 | 3715 | 3720 | 3710 | 3235 |
| 636 | 20231106 | 094200 | 1247966310 | 3715 | 3715 | 3715 | 3715 | 178 |
| 637 | 20231106 | 094100 | 1247305040 | 3715 | 3715 | 3715 | 3715 | 65 |
| 638 | 20231106 | 094000 | 1247063565 | 3710 | 3720 | 3720 | 3710 | 50 |
| 639 | 20231106 | 093900 | 1246878015 | 3715 | 3725 | 3725 | 3715 | 1542 |
| 640 | 20231106 | 093800 | 1241143795 | 3725 | 3725 | 3725 | 3725 | 239 |
| 641 | 20231106 | 093700 | 1240253520 | 3720 | 3720 | 3725 | 3710 | 2935 |
| 642 | 20231106 | 093600 | 1229335230 | 3725 | 3720 | 3730 | 3700 | 9691 |
| 643 | 20231106 | 093500 | 1193361900 | 3715 | 3720 | 3720 | 3715 | 465 |
| 644 | 20231106 | 093400 | 1191633650 | 3725 | 3720 | 3730 | 3720 | 328 |
| 645 | 20231106 | 093300 | 1190411960 | 3720 | 3720 | 3720 | 3715 | 3873 |
| 646 | 20231106 | 093200 | 1176013325 | 3720 | 3720 | 3720 | 3715 | 233 |
| 647 | 20231106 | 093100 | 1175147605 | 3710 | 3720 | 3720 | 3710 | 4244 |
| 648 | 20231106 | 093000 | 1159393610 | 3720 | 3715 | 3720 | 3715 | 2184 |
| 649 | 20231106 | 092900 | 1151279185 | 3715 | 3715 | 3715 | 3715 | 66 |
| 650 | 20231106 | 092800 | 1151033995 | 3720 | 3720 | 3730 | 3720 | 4574 |
| 651 | 20231106 | 092700 | 1133993940 | 3715 | 3710 | 3715 | 3710 | 1060 |
| 652 | 20231106 | 092600 | 1130057810 | 3725 | 3700 | 3725 | 3700 | 7754 |
| 653 | 20231106 | 092500 | 1101279900 | 3700 | 3710 | 3710 | 3700 | 4830 |
| 654 | 20231106 | 092400 | 1083403650 | 3705 | 3695 | 3705 | 3695 | 5791 |
| 655 | 20231106 | 092300 | 1061961660 | 3680 | 3710 | 3710 | 3680 | 3521 |
| 656 | 20231106 | 092200 | 1048982230 | 3705 | 3715 | 3715 | 3700 | 4530 |
| 657 | 20231106 | 092100 | 1032187595 | 3715 | 3700 | 3715 | 3695 | 6528 |
| 658 | 20231106 | 092000 | 1008004935 | 3695 | 3680 | 3695 | 3680 | 3573 |
| 659 | 20231106 | 091900 | 994808335 | 3685 | 3680 | 3690 | 3680 | 551 |
| 660 | 20231106 | 091800 | 992779395 | 3680 | 3680 | 3700 | 3675 | 2009 |
| 661 | 20231106 | 091700 | 985373910 | 3675 | 3680 | 3695 | 3675 | 5984 |
| 662 | 20231106 | 091600 | 963282865 | 3675 | 3680 | 3680 | 3670 | 8788 |
| 663 | 20231106 | 091500 | 930989010 | 3670 | 3680 | 3685 | 3670 | 3902 |
| 664 | 20231106 | 091400 | 916644125 | 3680 | 3685 | 3685 | 3675 | 1749 |
| 665 | 20231106 | 091300 | 910212925 | 3675 | 3680 | 3690 | 3670 | 2203 |
| 666 | 20231106 | 091200 | 902117485 | 3675 | 3670 | 3680 | 3660 | 6773 |
| 667 | 20231106 | 091100 | 877273960 | 3660 | 3665 | 3675 | 3660 | 5163 |
| 668 | 20231106 | 091000 | 858358990 | 3665 | 3670 | 3670 | 3660 | 12084 |
| 669 | 20231106 | 090900 | 814086060 | 3670 | 3695 | 3700 | 3670 | 9634 |
| 670 | 20231106 | 090800 | 778567190 | 3690 | 3665 | 3700 | 3665 | 23435 |
| 671 | 20231106 | 090700 | 692141745 | 3665 | 3665 | 3670 | 3655 | 11848 |
| 672 | 20231106 | 090600 | 648793720 | 3665 | 3680 | 3690 | 3660 | 23438 |
| 673 | 20231106 | 090500 | 562670220 | 3685 | 3700 | 3700 | 3680 | 6173 |
| 674 | 20231106 | 090400 | 539924795 | 3685 | 3700 | 3700 | 3670 | 13931 |
| 675 | 20231106 | 090300 | 488598200 | 3685 | 3745 | 3745 | 3660 | 57597 |
| 676 | 20231106 | 090200 | 275674125 | 3755 | 3730 | 3755 | 3720 | 10144 |
| 677 | 20231106 | 090100 | 237679755 | 3730 | 3745 | 3745 | 3715 | 15931 |
| 678 | 20231106 | 090000 | 178228370 | 3740 | 3720 | 3765 | 3715 | 47735 |