33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 201500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 3 | 20231103 | 201400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20231103 | 201300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20231103 | 201200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20231103 | 201100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20231103 | 201000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20231103 | 200900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20231103 | 200800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20231103 | 200700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20231103 | 200600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20231103 | 200500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20231103 | 200400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20231103 | 200300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20231103 | 200200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20231103 | 200100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20231103 | 200000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20231103 | 195900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20231103 | 195800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20231103 | 195700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20231103 | 195600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20231103 | 195500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20231103 | 195400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20231103 | 195300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20231103 | 195200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20231103 | 195100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20231103 | 195000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20231103 | 194900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20231103 | 194800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20231103 | 194700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20231103 | 194600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20231103 | 194500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 33 | 20231103 | 194400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20231103 | 194300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20231103 | 194200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20231103 | 194100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20231103 | 194000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20231103 | 193900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20231103 | 193800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20231103 | 193700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20231103 | 193600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20231103 | 193500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20231103 | 193400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20231103 | 193300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20231103 | 193200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20231103 | 193100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20231103 | 193000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20231103 | 192900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20231103 | 192800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20231103 | 192700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20231103 | 192600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20231103 | 192500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20231103 | 192400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20231103 | 192300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20231103 | 192200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20231103 | 192100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20231103 | 192000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20231103 | 191900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20231103 | 191800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20231103 | 191700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20231103 | 191600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20231103 | 191500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 63 | 20231103 | 191400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20231103 | 191300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20231103 | 191200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20231103 | 191100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20231103 | 191000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20231103 | 190900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20231103 | 190800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20231103 | 190700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20231103 | 190600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20231103 | 190500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20231103 | 190400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20231103 | 190300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20231103 | 190200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20231103 | 190100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20231103 | 190000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20231103 | 185900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20231103 | 185800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20231103 | 185700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20231103 | 185600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20231103 | 185500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20231103 | 185400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20231103 | 185300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20231103 | 185200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20231103 | 185100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20231103 | 185000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20231103 | 184900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20231103 | 184800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20231103 | 184700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20231103 | 184600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20231103 | 184500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 93 | 20231103 | 184400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20231103 | 184300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20231103 | 184200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20231103 | 184100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20231103 | 184000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20231103 | 183900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20231103 | 183800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20231103 | 183700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20231103 | 183600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20231103 | 183500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20231103 | 183400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20231103 | 183300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20231103 | 183200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20231103 | 183100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20231103 | 183000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20231103 | 182900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20231103 | 182800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20231103 | 182700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20231103 | 182600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20231103 | 182500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20231103 | 182400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20231103 | 182300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20231103 | 182200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20231103 | 182100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20231103 | 182000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20231103 | 181900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20231103 | 181800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20231103 | 181700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20231103 | 181600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20231103 | 181500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 123 | 20231103 | 181400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20231103 | 181300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20231103 | 181200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20231103 | 181100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20231103 | 181000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20231103 | 180900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20231103 | 180800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20231103 | 180700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20231103 | 180600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20231103 | 180500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20231103 | 180400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20231103 | 180300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20231103 | 180200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20231103 | 180100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20231103 | 180000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20231103 | 175900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20231103 | 175800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20231103 | 175700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20231103 | 175600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20231103 | 175500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20231103 | 175400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20231103 | 175300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20231103 | 175200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20231103 | 175100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20231103 | 175000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20231103 | 174900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20231103 | 174800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20231103 | 174700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20231103 | 174600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20231103 | 174500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 153 | 20231103 | 174400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20231103 | 174300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20231103 | 174200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20231103 | 174100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20231103 | 174000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20231103 | 173900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20231103 | 173800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20231103 | 173700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20231103 | 173600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20231103 | 173500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20231103 | 173400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20231103 | 173300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20231103 | 173200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20231103 | 173100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20231103 | 173000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20231103 | 172900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20231103 | 172800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20231103 | 172700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20231103 | 172600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20231103 | 172500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20231103 | 172400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20231103 | 172300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20231103 | 172200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20231103 | 172100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20231103 | 172000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20231103 | 171900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20231103 | 171800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20231103 | 171700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20231103 | 171600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20231103 | 171500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 183 | 20231103 | 171400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20231103 | 171300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20231103 | 171200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20231103 | 171100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20231103 | 171000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20231103 | 170900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20231103 | 170800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20231103 | 170700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20231103 | 170600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20231103 | 170500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20231103 | 170400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20231103 | 170300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20231103 | 170200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20231103 | 170100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20231103 | 170000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20231103 | 165900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20231103 | 165800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20231103 | 165700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20231103 | 165600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20231103 | 165500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20231103 | 165400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20231103 | 165300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20231103 | 165200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20231103 | 165100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20231103 | 165000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20231103 | 164900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20231103 | 164800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20231103 | 164700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20231103 | 164600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20231103 | 164500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 213 | 20231103 | 164400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20231103 | 164300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20231103 | 164200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20231103 | 164100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20231103 | 164000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20231103 | 163900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20231103 | 163800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20231103 | 163700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20231103 | 163600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20231103 | 163500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20231103 | 163400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20231103 | 163300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20231103 | 163200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20231103 | 163100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20231103 | 163000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20231103 | 162900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20231103 | 162800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20231103 | 162700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20231103 | 162600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20231103 | 162500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20231103 | 162400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20231103 | 162300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20231103 | 162200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20231103 | 162100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20231103 | 162000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20231103 | 161900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20231103 | 161800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20231103 | 161700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20231103 | 161600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20231103 | 161500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 243 | 20231103 | 161400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20231103 | 161300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20231103 | 161200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20231103 | 161100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20231103 | 161000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20231103 | 160900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20231103 | 160800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 250 | 20231103 | 160700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 251 | 20231103 | 160600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20231103 | 160500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 253 | 20231103 | 160400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20231103 | 160300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20231103 | 160200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 256 | 20231103 | 160100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 257 | 20231103 | 160000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 258 | 20231103 | 155900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 259 | 20231103 | 155800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20231103 | 155700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 261 | 20231103 | 155600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 262 | 20231103 | 155500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 263 | 20231103 | 155400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 264 | 20231103 | 155300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 265 | 20231103 | 155200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 266 | 20231103 | 155100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 267 | 20231103 | 155000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 268 | 20231103 | 154900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 269 | 20231103 | 154800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 270 | 20231103 | 154700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 271 | 20231103 | 154600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 272 | 20231103 | 154500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 273 | 20231103 | 154400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 274 | 20231103 | 154300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 275 | 20231103 | 154200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 276 | 20231103 | 154100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 277 | 20231103 | 154000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 278 | 20231103 | 153900 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 279 | 20231103 | 153800 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 280 | 20231103 | 153700 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 281 | 20231103 | 153600 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 282 | 20231103 | 153500 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 283 | 20231103 | 153400 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 284 | 20231103 | 153300 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 285 | 20231103 | 153200 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 286 | 20231103 | 153100 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 287 | 20231103 | 153000 | 2043149765 | 3800 | 3800 | 3800 | 3800 | 7565 |
| 288 | 20231103 | 152900 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 289 | 20231103 | 152800 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 290 | 20231103 | 152700 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 291 | 20231103 | 152600 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 292 | 20231103 | 152500 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 293 | 20231103 | 152400 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 294 | 20231103 | 152300 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 295 | 20231103 | 152200 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 296 | 20231103 | 152100 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 297 | 20231103 | 152000 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 0 |
| 298 | 20231103 | 151900 | 2014402765 | 3800 | 3800 | 3800 | 3800 | 590 |
| 299 | 20231103 | 151800 | 2012160765 | 3800 | 3800 | 3800 | 3795 | 6796 |
| 300 | 20231103 | 151700 | 1986342715 | 3800 | 3800 | 3800 | 3800 | 1433 |
| 301 | 20231103 | 151600 | 1980897315 | 3800 | 3800 | 3800 | 3800 | 100 |
| 302 | 20231103 | 151500 | 1980517315 | 3805 | 3800 | 3805 | 3800 | 309 |
| 303 | 20231103 | 151400 | 1979342595 | 3800 | 3800 | 3805 | 3800 | 633 |
| 304 | 20231103 | 151300 | 1976937035 | 3805 | 3810 | 3810 | 3805 | 460 |
| 305 | 20231103 | 151200 | 1975186405 | 3800 | 3810 | 3815 | 3800 | 585 |
| 306 | 20231103 | 151100 | 1972958035 | 3805 | 3805 | 3805 | 3805 | 95 |
| 307 | 20231103 | 151000 | 1972596560 | 3805 | 3805 | 3810 | 3800 | 1428 |
| 308 | 20231103 | 150900 | 1967156135 | 3810 | 3805 | 3810 | 3805 | 448 |
| 309 | 20231103 | 150800 | 1965450145 | 3805 | 3810 | 3810 | 3805 | 173 |
| 310 | 20231103 | 150700 | 1964791820 | 3810 | 3810 | 3810 | 3810 | 3574 |
| 311 | 20231103 | 150600 | 1951174880 | 3810 | 3805 | 3810 | 3805 | 110 |
| 312 | 20231103 | 150500 | 1950756080 | 3805 | 3805 | 3810 | 3805 | 210 |
| 313 | 20231103 | 150400 | 1949957025 | 3805 | 3805 | 3805 | 3805 | 136 |
| 314 | 20231103 | 150300 | 1949439545 | 3805 | 3805 | 3805 | 3805 | 7 |
| 315 | 20231103 | 150200 | 1949412910 | 3805 | 3810 | 3810 | 3805 | 4 |
| 316 | 20231103 | 150100 | 1949397680 | 3805 | 3805 | 3810 | 3805 | 29 |
| 317 | 20231103 | 150000 | 1949287300 | 3805 | 3800 | 3805 | 3800 | 343 |
| 318 | 20231103 | 145900 | 1947982220 | 3805 | 3805 | 3805 | 3805 | 175 |
| 319 | 20231103 | 145800 | 1947316345 | 3805 | 3805 | 3805 | 3805 | 26 |
| 320 | 20231103 | 145700 | 1947217415 | 3805 | 3800 | 3805 | 3800 | 120 |
| 321 | 20231103 | 145600 | 1946761065 | 3800 | 3805 | 3805 | 3800 | 759 |
| 322 | 20231103 | 145500 | 1943876345 | 3810 | 3810 | 3810 | 3800 | 134 |
| 323 | 20231103 | 145400 | 1943366730 | 3800 | 3810 | 3810 | 3800 | 188 |
| 324 | 20231103 | 145300 | 1942650710 | 3810 | 3800 | 3810 | 3800 | 141 |
| 325 | 20231103 | 145200 | 1942114800 | 3810 | 3800 | 3810 | 3800 | 61 |
| 326 | 20231103 | 145100 | 1941882420 | 3800 | 3805 | 3805 | 3795 | 982 |
| 327 | 20231103 | 145000 | 1938149585 | 3805 | 3805 | 3805 | 3805 | 553 |
| 328 | 20231103 | 144900 | 1936045420 | 3800 | 3800 | 3800 | 3800 | 1081 |
| 329 | 20231103 | 144800 | 1931937620 | 3800 | 3800 | 3800 | 3800 | 207 |
| 330 | 20231103 | 144700 | 1931151020 | 3800 | 3800 | 3800 | 3800 | 20 |
| 331 | 20231103 | 144600 | 1931075020 | 3800 | 3800 | 3800 | 3800 | 50 |
| 332 | 20231103 | 144500 | 1930885020 | 3800 | 3800 | 3800 | 3800 | 448 |
| 333 | 20231103 | 144400 | 1929182620 | 3800 | 3805 | 3805 | 3800 | 14 |
| 334 | 20231103 | 144300 | 1929129405 | 3805 | 3805 | 3805 | 3805 | 0 |
| 335 | 20231103 | 144200 | 1929129405 | 3805 | 3805 | 3805 | 3805 | 0 |
| 336 | 20231103 | 144100 | 1929129405 | 3805 | 3805 | 3805 | 3805 | 730 |
| 337 | 20231103 | 144000 | 1926351755 | 3805 | 3805 | 3805 | 3805 | 1000 |
| 338 | 20231103 | 143900 | 1922546755 | 3805 | 3805 | 3805 | 3800 | 323 |
| 339 | 20231103 | 143800 | 1921317750 | 3805 | 3810 | 3810 | 3805 | 1289 |
| 340 | 20231103 | 143700 | 1916413100 | 3810 | 3810 | 3810 | 3810 | 76 |
| 341 | 20231103 | 143600 | 1916123540 | 3810 | 3805 | 3810 | 3805 | 1477 |
| 342 | 20231103 | 143500 | 1910496520 | 3805 | 3805 | 3805 | 3805 | 1488 |
| 343 | 20231103 | 143400 | 1904834680 | 3810 | 3810 | 3810 | 3810 | 263 |
| 344 | 20231103 | 143300 | 1903832650 | 3810 | 3810 | 3810 | 3810 | 100 |
| 345 | 20231103 | 143200 | 1903451650 | 3805 | 3810 | 3810 | 3800 | 1066 |
| 346 | 20231103 | 143100 | 1899399760 | 3810 | 3800 | 3810 | 3800 | 159 |
| 347 | 20231103 | 143000 | 1898794680 | 3800 | 3800 | 3800 | 3800 | 42 |
| 348 | 20231103 | 142900 | 1898635080 | 3800 | 3800 | 3800 | 3800 | 20 |
| 349 | 20231103 | 142800 | 1898559080 | 3800 | 3800 | 3800 | 3800 | 44 |
| 350 | 20231103 | 142700 | 1898391880 | 3800 | 3805 | 3805 | 3800 | 326 |
| 351 | 20231103 | 142600 | 1897152985 | 3810 | 3810 | 3810 | 3805 | 2983 |
| 352 | 20231103 | 142500 | 1885797255 | 3810 | 3815 | 3815 | 3810 | 340 |
| 353 | 20231103 | 142400 | 1884500255 | 3815 | 3815 | 3815 | 3815 | 46 |
| 354 | 20231103 | 142300 | 1884324765 | 3815 | 3815 | 3815 | 3815 | 258 |
| 355 | 20231103 | 142200 | 1883340495 | 3815 | 3815 | 3815 | 3815 | 1913 |
| 356 | 20231103 | 142100 | 1876042400 | 3820 | 3820 | 3820 | 3820 | 0 |
| 357 | 20231103 | 142000 | 1876042400 | 3820 | 3820 | 3820 | 3820 | 29 |
| 358 | 20231103 | 141900 | 1875931620 | 3815 | 3820 | 3820 | 3815 | 76 |
| 359 | 20231103 | 141800 | 1875641445 | 3815 | 3815 | 3815 | 3810 | 350 |
| 360 | 20231103 | 141700 | 1874306295 | 3820 | 3820 | 3820 | 3805 | 66 |
| 361 | 20231103 | 141600 | 1874054225 | 3820 | 3810 | 3820 | 3810 | 1680 |
| 362 | 20231103 | 141500 | 1867646485 | 3810 | 3810 | 3810 | 3800 | 58 |
| 363 | 20231103 | 141400 | 1867425685 | 3810 | 3810 | 3810 | 3810 | 10 |
| 364 | 20231103 | 141300 | 1867387585 | 3810 | 3805 | 3810 | 3800 | 70 |
| 365 | 20231103 | 141200 | 1867120980 | 3805 | 3800 | 3805 | 3800 | 159 |
| 366 | 20231103 | 141100 | 1866516520 | 3810 | 3805 | 3810 | 3805 | 473 |
| 367 | 20231103 | 141000 | 1864716740 | 3805 | 3810 | 3810 | 3805 | 97 |
| 368 | 20231103 | 140900 | 1864347305 | 3810 | 3810 | 3810 | 3810 | 10 |
| 369 | 20231103 | 140800 | 1864309205 | 3810 | 3810 | 3810 | 3810 | 33 |
| 370 | 20231103 | 140700 | 1864183475 | 3810 | 3815 | 3815 | 3800 | 382 |
| 371 | 20231103 | 140600 | 1862726210 | 3815 | 3810 | 3815 | 3810 | 761 |
| 372 | 20231103 | 140500 | 1859826785 | 3810 | 3810 | 3810 | 3810 | 0 |
| 373 | 20231103 | 140400 | 1859826785 | 3810 | 3810 | 3810 | 3810 | 57 |
| 374 | 20231103 | 140300 | 1859609615 | 3810 | 3805 | 3810 | 3805 | 101 |
| 375 | 20231103 | 140200 | 1859225145 | 3805 | 3805 | 3805 | 3800 | 189 |
| 376 | 20231103 | 140100 | 1858506325 | 3805 | 3805 | 3805 | 3805 | 428 |
| 377 | 20231103 | 140000 | 1856877785 | 3810 | 3810 | 3810 | 3810 | 101 |
| 378 | 20231103 | 135900 | 1856492975 | 3810 | 3805 | 3810 | 3805 | 370 |
| 379 | 20231103 | 135800 | 1855084245 | 3805 | 3800 | 3805 | 3800 | 58 |
| 380 | 20231103 | 135700 | 1854863560 | 3805 | 3800 | 3805 | 3800 | 658 |
| 381 | 20231103 | 135600 | 1852363060 | 3800 | 3795 | 3800 | 3795 | 873 |
| 382 | 20231103 | 135500 | 1849049215 | 3795 | 3800 | 3800 | 3795 | 39 |
| 383 | 20231103 | 135400 | 1848901140 | 3800 | 3800 | 3800 | 3800 | 750 |
| 384 | 20231103 | 135300 | 1846051140 | 3800 | 3800 | 3800 | 3800 | 250 |
| 385 | 20231103 | 135200 | 1845101140 | 3805 | 3805 | 3805 | 3800 | 117 |
| 386 | 20231103 | 135100 | 1844656205 | 3800 | 3800 | 3800 | 3800 | 0 |
| 387 | 20231103 | 135000 | 1844656205 | 3800 | 3800 | 3800 | 3800 | 365 |
| 388 | 20231103 | 134900 | 1843269205 | 3800 | 3810 | 3810 | 3800 | 104 |
| 389 | 20231103 | 134800 | 1842873965 | 3810 | 3800 | 3810 | 3795 | 60 |
| 390 | 20231103 | 134700 | 1842645965 | 3800 | 3795 | 3800 | 3795 | 604 |
| 391 | 20231103 | 134600 | 1840351675 | 3795 | 3795 | 3795 | 3795 | 230 |
| 392 | 20231103 | 134500 | 1839478825 | 3795 | 3795 | 3795 | 3790 | 19 |
| 393 | 20231103 | 134400 | 1839406730 | 3790 | 3795 | 3795 | 3790 | 1047 |
| 394 | 20231103 | 134300 | 1835438420 | 3795 | 3795 | 3795 | 3795 | 210 |
| 395 | 20231103 | 134200 | 1834641470 | 3795 | 3795 | 3800 | 3795 | 193 |
| 396 | 20231103 | 134100 | 1833908535 | 3795 | 3805 | 3805 | 3795 | 1738 |
| 397 | 20231103 | 134000 | 1827302865 | 3805 | 3805 | 3805 | 3805 | 37 |
| 398 | 20231103 | 133900 | 1827162080 | 3800 | 3800 | 3800 | 3800 | 165 |
| 399 | 20231103 | 133800 | 1826535080 | 3800 | 3800 | 3800 | 3800 | 38 |
| 400 | 20231103 | 133700 | 1826390680 | 3805 | 3805 | 3805 | 3805 | 0 |
| 401 | 20231103 | 133600 | 1826390680 | 3805 | 3805 | 3805 | 3805 | 160 |
| 402 | 20231103 | 133500 | 1825781880 | 3805 | 3805 | 3805 | 3805 | 667 |
| 403 | 20231103 | 133400 | 1823243945 | 3805 | 3805 | 3820 | 3805 | 450 |
| 404 | 20231103 | 133300 | 1821530195 | 3805 | 3820 | 3820 | 3805 | 7944 |
| 405 | 20231103 | 133200 | 1791256985 | 3825 | 3825 | 3830 | 3825 | 1409 |
| 406 | 20231103 | 133100 | 1785863540 | 3825 | 3830 | 3830 | 3825 | 349 |
| 407 | 20231103 | 133000 | 1784527870 | 3830 | 3820 | 3830 | 3820 | 2991 |
| 408 | 20231103 | 132900 | 1773094535 | 3820 | 3815 | 3830 | 3815 | 1392 |
| 409 | 20231103 | 132800 | 1767773165 | 3820 | 3825 | 3830 | 3820 | 8159 |
| 410 | 20231103 | 132700 | 1736571470 | 3825 | 3815 | 3830 | 3780 | 14244 |
| 411 | 20231103 | 132600 | 1682293570 | 3815 | 3805 | 3820 | 3800 | 28726 |
| 412 | 20231103 | 132500 | 1572796570 | 3805 | 3790 | 3805 | 3790 | 18192 |
| 413 | 20231103 | 132400 | 1503670120 | 3790 | 3795 | 3795 | 3790 | 51 |
| 414 | 20231103 | 132300 | 1503476825 | 3795 | 3785 | 3795 | 3775 | 13066 |
| 415 | 20231103 | 132200 | 1453970705 | 3780 | 3780 | 3780 | 3780 | 606 |
| 416 | 20231103 | 132100 | 1451680025 | 3775 | 3775 | 3775 | 3775 | 14 |
| 417 | 20231103 | 132000 | 1451627175 | 3780 | 3780 | 3780 | 3780 | 18 |
| 418 | 20231103 | 131900 | 1451559135 | 3775 | 3775 | 3775 | 3775 | 500 |
| 419 | 20231103 | 131800 | 1449671635 | 3775 | 3775 | 3775 | 3775 | 546 |
| 420 | 20231103 | 131700 | 1447610485 | 3775 | 3775 | 3775 | 3775 | 114 |
| 421 | 20231103 | 131600 | 1447180135 | 3780 | 3785 | 3785 | 3780 | 314 |
| 422 | 20231103 | 131500 | 1445993210 | 3780 | 3780 | 3780 | 3780 | 0 |
| 423 | 20231103 | 131400 | 1445993210 | 3780 | 3780 | 3785 | 3780 | 843 |
| 424 | 20231103 | 131300 | 1442806625 | 3780 | 3785 | 3785 | 3780 | 111 |
| 425 | 20231103 | 131200 | 1442387015 | 3780 | 3780 | 3780 | 3780 | 50 |
| 426 | 20231103 | 131100 | 1442198015 | 3780 | 3780 | 3780 | 3780 | 449 |
| 427 | 20231103 | 131000 | 1440500795 | 3780 | 3780 | 3780 | 3780 | 490 |
| 428 | 20231103 | 130900 | 1438648595 | 3780 | 3780 | 3780 | 3780 | 87 |
| 429 | 20231103 | 130800 | 1438319735 | 3785 | 3785 | 3785 | 3785 | 100 |
| 430 | 20231103 | 130700 | 1437941235 | 3785 | 3785 | 3785 | 3785 | 0 |
| 431 | 20231103 | 130600 | 1437941235 | 3785 | 3780 | 3785 | 3780 | 55 |
| 432 | 20231103 | 130500 | 1437733300 | 3775 | 3780 | 3780 | 3775 | 174 |
| 433 | 20231103 | 130400 | 1437075600 | 3775 | 3775 | 3775 | 3775 | 20 |
| 434 | 20231103 | 130300 | 1437000100 | 3780 | 3780 | 3785 | 3780 | 430 |
| 435 | 20231103 | 130200 | 1435374695 | 3780 | 3785 | 3785 | 3780 | 575 |
| 436 | 20231103 | 130100 | 1433201185 | 3785 | 3785 | 3785 | 3785 | 30 |
| 437 | 20231103 | 130000 | 1433087635 | 3785 | 3785 | 3785 | 3785 | 13 |
| 438 | 20231103 | 125900 | 1433038430 | 3785 | 3785 | 3785 | 3780 | 110 |
| 439 | 20231103 | 125800 | 1432622105 | 3785 | 3785 | 3785 | 3785 | 0 |
| 440 | 20231103 | 125700 | 1432622105 | 3785 | 3785 | 3785 | 3780 | 689 |
| 441 | 20231103 | 125600 | 1430014245 | 3785 | 3780 | 3785 | 3780 | 637 |
| 442 | 20231103 | 125500 | 1427606215 | 3780 | 3780 | 3780 | 3780 | 21 |
| 443 | 20231103 | 125400 | 1427526835 | 3780 | 3785 | 3785 | 3780 | 2050 |
| 444 | 20231103 | 125300 | 1419777585 | 3780 | 3780 | 3780 | 3780 | 863 |
| 445 | 20231103 | 125200 | 1416515445 | 3780 | 3780 | 3780 | 3780 | 50 |
| 446 | 20231103 | 125100 | 1416326445 | 3785 | 3785 | 3785 | 3785 | 0 |
| 447 | 20231103 | 125000 | 1416326445 | 3785 | 3775 | 3785 | 3775 | 879 |
| 448 | 20231103 | 124900 | 1413008140 | 3775 | 3775 | 3775 | 3775 | 533 |
| 449 | 20231103 | 124800 | 1410996065 | 3785 | 3775 | 3785 | 3775 | 911 |
| 450 | 20231103 | 124700 | 1407555205 | 3775 | 3780 | 3780 | 3775 | 970 |
| 451 | 20231103 | 124600 | 1403892560 | 3780 | 3780 | 3780 | 3780 | 671 |
| 452 | 20231103 | 124500 | 1401356180 | 3785 | 3785 | 3785 | 3785 | 770 |
| 453 | 20231103 | 124400 | 1398441730 | 3785 | 3780 | 3785 | 3780 | 473 |
| 454 | 20231103 | 124300 | 1396653125 | 3775 | 3775 | 3780 | 3775 | 371 |
| 455 | 20231103 | 124200 | 1395251020 | 3780 | 3780 | 3780 | 3780 | 700 |
| 456 | 20231103 | 124100 | 1392605020 | 3785 | 3785 | 3785 | 3785 | 9 |
| 457 | 20231103 | 124000 | 1392570955 | 3780 | 3780 | 3785 | 3780 | 362 |
| 458 | 20231103 | 123900 | 1391200890 | 3780 | 3780 | 3780 | 3780 | 2562 |
| 459 | 20231103 | 123800 | 1381516530 | 3780 | 3785 | 3785 | 3780 | 51 |
| 460 | 20231103 | 123700 | 1381323745 | 3785 | 3780 | 3785 | 3780 | 181 |
| 461 | 20231103 | 123600 | 1380638675 | 3780 | 3785 | 3785 | 3780 | 3360 |
| 462 | 20231103 | 123500 | 1367934795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 463 | 20231103 | 123400 | 1367934795 | 3785 | 3785 | 3785 | 3785 | 0 |
| 464 | 20231103 | 123300 | 1367934795 | 3785 | 3785 | 3785 | 3785 | 339 |
| 465 | 20231103 | 123200 | 1366651680 | 3790 | 3790 | 3790 | 3790 | 10 |
| 466 | 20231103 | 123100 | 1366613780 | 3790 | 3790 | 3790 | 3790 | 210 |
| 467 | 20231103 | 123000 | 1365817880 | 3790 | 3790 | 3790 | 3790 | 0 |
| 468 | 20231103 | 122900 | 1365817880 | 3790 | 3785 | 3790 | 3780 | 2250 |
| 469 | 20231103 | 122800 | 1357301290 | 3785 | 3785 | 3785 | 3785 | 222 |
| 470 | 20231103 | 122700 | 1356461020 | 3790 | 3790 | 3790 | 3785 | 1241 |
| 471 | 20231103 | 122600 | 1351762805 | 3790 | 3790 | 3790 | 3785 | 1580 |
| 472 | 20231103 | 122500 | 1345777565 | 3785 | 3790 | 3790 | 3785 | 1002 |
| 473 | 20231103 | 122400 | 1341984985 | 3790 | 3790 | 3790 | 3785 | 302 |
| 474 | 20231103 | 122300 | 1340841480 | 3790 | 3785 | 3790 | 3785 | 1250 |
| 475 | 20231103 | 122200 | 1336109390 | 3790 | 3790 | 3790 | 3790 | 59 |
| 476 | 20231103 | 122100 | 1335885780 | 3790 | 3790 | 3790 | 3790 | 16 |
| 477 | 20231103 | 122000 | 1335825140 | 3785 | 3790 | 3795 | 3785 | 4534 |
| 478 | 20231103 | 121900 | 1318644660 | 3785 | 3790 | 3790 | 3785 | 278 |
| 479 | 20231103 | 121800 | 1317591080 | 3790 | 3785 | 3790 | 3785 | 300 |
| 480 | 20231103 | 121700 | 1316455500 | 3785 | 3785 | 3785 | 3785 | 524 |
| 481 | 20231103 | 121600 | 1314472160 | 3790 | 3785 | 3790 | 3785 | 1686 |
| 482 | 20231103 | 121500 | 1308089645 | 3785 | 3780 | 3785 | 3775 | 2211 |
| 483 | 20231103 | 121400 | 1299732570 | 3780 | 3775 | 3780 | 3775 | 369 |
| 484 | 20231103 | 121300 | 1298339185 | 3780 | 3780 | 3780 | 3780 | 310 |
| 485 | 20231103 | 121200 | 1297167385 | 3775 | 3775 | 3775 | 3775 | 11 |
| 486 | 20231103 | 121100 | 1297125860 | 3780 | 3780 | 3780 | 3780 | 60 |
| 487 | 20231103 | 121000 | 1296899060 | 3780 | 3780 | 3780 | 3780 | 28 |
| 488 | 20231103 | 120900 | 1296793220 | 3775 | 3775 | 3780 | 3775 | 1596 |
| 489 | 20231103 | 120800 | 1290764190 | 3775 | 3775 | 3775 | 3775 | 2 |
| 490 | 20231103 | 120700 | 1290756640 | 3775 | 3780 | 3780 | 3775 | 522 |
| 491 | 20231103 | 120600 | 1288786080 | 3780 | 3775 | 3780 | 3775 | 1062 |
| 492 | 20231103 | 120500 | 1284774600 | 3775 | 3775 | 3775 | 3775 | 1322 |
| 493 | 20231103 | 120400 | 1279784050 | 3775 | 3775 | 3780 | 3775 | 1135 |
| 494 | 20231103 | 120300 | 1275494925 | 3780 | 3780 | 3780 | 3780 | 14 |
| 495 | 20231103 | 120200 | 1275442005 | 3785 | 3785 | 3785 | 3785 | 11 |
| 496 | 20231103 | 120100 | 1275400370 | 3780 | 3780 | 3785 | 3780 | 2356 |
| 497 | 20231103 | 120000 | 1266491495 | 3785 | 3780 | 3785 | 3780 | 1885 |
| 498 | 20231103 | 115900 | 1259366175 | 3780 | 3790 | 3790 | 3780 | 3414 |
| 499 | 20231103 | 115800 | 1246461185 | 3785 | 3790 | 3790 | 3785 | 1194 |
| 500 | 20231103 | 115700 | 1241941390 | 3795 | 3795 | 3795 | 3795 | 0 |
| 501 | 20231103 | 115600 | 1241941390 | 3795 | 3795 | 3795 | 3790 | 4006 |
| 502 | 20231103 | 115500 | 1226758575 | 3790 | 3790 | 3795 | 3790 | 2530 |
| 503 | 20231103 | 115400 | 1217169555 | 3795 | 3785 | 3795 | 3780 | 10097 |
| 504 | 20231103 | 115300 | 1178917780 | 3785 | 3785 | 3785 | 3780 | 1803 |
| 505 | 20231103 | 115200 | 1172094870 | 3785 | 3780 | 3785 | 3780 | 3030 |
| 506 | 20231103 | 115100 | 1160631290 | 3785 | 3780 | 3785 | 3775 | 3862 |
| 507 | 20231103 | 115000 | 1146028645 | 3775 | 3780 | 3780 | 3775 | 3614 |
| 508 | 20231103 | 114900 | 1132382125 | 3775 | 3780 | 3780 | 3775 | 3442 |
| 509 | 20231103 | 114800 | 1119371820 | 3780 | 3780 | 3780 | 3775 | 1956 |
| 510 | 20231103 | 114700 | 1111983505 | 3775 | 3780 | 3780 | 3775 | 792 |
| 511 | 20231103 | 114600 | 1108990360 | 3775 | 3775 | 3780 | 3770 | 6178 |
| 512 | 20231103 | 114500 | 1085671310 | 3775 | 3770 | 3775 | 3770 | 2116 |
| 513 | 20231103 | 114400 | 1077693335 | 3765 | 3770 | 3770 | 3760 | 10161 |
| 514 | 20231103 | 114300 | 1039408400 | 3765 | 3750 | 3765 | 3750 | 5484 |
| 515 | 20231103 | 114200 | 1018776590 | 3730 | 3760 | 3760 | 3730 | 332 |
| 516 | 20231103 | 114100 | 1017534945 | 3760 | 3765 | 3765 | 3755 | 1154 |
| 517 | 20231103 | 114000 | 1013199905 | 3765 | 3765 | 3765 | 3755 | 712 |
| 518 | 20231103 | 113900 | 1010519515 | 3765 | 3740 | 3765 | 3730 | 8700 |
| 519 | 20231103 | 113800 | 977882640 | 3740 | 3740 | 3750 | 3740 | 238 |
| 520 | 20231103 | 113700 | 976991830 | 3745 | 3760 | 3760 | 3745 | 3648 |
| 521 | 20231103 | 113600 | 963293110 | 3760 | 3755 | 3760 | 3750 | 2499 |
| 522 | 20231103 | 113500 | 953907140 | 3755 | 3755 | 3755 | 3755 | 55 |
| 523 | 20231103 | 113400 | 953700615 | 3755 | 3750 | 3755 | 3750 | 508 |
| 524 | 20231103 | 113300 | 951793115 | 3755 | 3750 | 3755 | 3750 | 516 |
| 525 | 20231103 | 113200 | 949858110 | 3750 | 3750 | 3750 | 3730 | 1362 |
| 526 | 20231103 | 113100 | 944757520 | 3750 | 3745 | 3750 | 3745 | 985 |
| 527 | 20231103 | 113000 | 941064210 | 3745 | 3745 | 3745 | 3745 | 24 |
| 528 | 20231103 | 112900 | 940974330 | 3745 | 3745 | 3745 | 3745 | 1318 |
| 529 | 20231103 | 112800 | 936038420 | 3750 | 3750 | 3750 | 3745 | 252 |
| 530 | 20231103 | 112700 | 935093715 | 3745 | 3750 | 3750 | 3745 | 38 |
| 531 | 20231103 | 112600 | 934951345 | 3750 | 3750 | 3750 | 3750 | 69 |
| 532 | 20231103 | 112500 | 934692595 | 3750 | 3750 | 3750 | 3745 | 540 |
| 533 | 20231103 | 112400 | 932669910 | 3745 | 3755 | 3755 | 3745 | 1102 |
| 534 | 20231103 | 112300 | 928537525 | 3755 | 3755 | 3760 | 3755 | 1526 |
| 535 | 20231103 | 112200 | 922807265 | 3755 | 3745 | 3755 | 3745 | 3538 |
| 536 | 20231103 | 112100 | 909541905 | 3745 | 3740 | 3745 | 3740 | 626 |
| 537 | 20231103 | 112000 | 907198160 | 3740 | 3740 | 3740 | 3740 | 1206 |
| 538 | 20231103 | 111900 | 902687720 | 3740 | 3740 | 3740 | 3740 | 1256 |
| 539 | 20231103 | 111800 | 897990280 | 3740 | 3730 | 3740 | 3730 | 2382 |
| 540 | 20231103 | 111700 | 889094795 | 3730 | 3730 | 3730 | 3730 | 34 |
| 541 | 20231103 | 111600 | 888967975 | 3730 | 3730 | 3730 | 3730 | 2 |
| 542 | 20231103 | 111500 | 888960515 | 3725 | 3720 | 3725 | 3720 | 17 |
| 543 | 20231103 | 111400 | 888897225 | 3720 | 3720 | 3720 | 3720 | 547 |
| 544 | 20231103 | 111300 | 886862385 | 3720 | 3720 | 3720 | 3720 | 0 |
| 545 | 20231103 | 111200 | 886862385 | 3720 | 3720 | 3720 | 3720 | 100 |
| 546 | 20231103 | 111100 | 886490385 | 3720 | 3720 | 3720 | 3720 | 0 |
| 547 | 20231103 | 111000 | 886490385 | 3720 | 3720 | 3720 | 3720 | 0 |
| 548 | 20231103 | 110900 | 886490385 | 3720 | 3720 | 3720 | 3720 | 0 |
| 549 | 20231103 | 110800 | 886490385 | 3720 | 3720 | 3720 | 3720 | 100 |
| 550 | 20231103 | 110700 | 886118385 | 3720 | 3720 | 3720 | 3720 | 1 |
| 551 | 20231103 | 110600 | 886114665 | 3735 | 3725 | 3735 | 3725 | 167 |
| 552 | 20231103 | 110500 | 885491735 | 3720 | 3720 | 3720 | 3720 | 272 |
| 553 | 20231103 | 110400 | 884479895 | 3720 | 3720 | 3720 | 3720 | 70 |
| 554 | 20231103 | 110300 | 884219495 | 3720 | 3720 | 3720 | 3720 | 0 |
| 555 | 20231103 | 110200 | 884219495 | 3720 | 3720 | 3720 | 3720 | 150 |
| 556 | 20231103 | 110100 | 883661495 | 3730 | 3730 | 3730 | 3730 | 0 |
| 557 | 20231103 | 110000 | 883661495 | 3730 | 3730 | 3730 | 3730 | 416 |
| 558 | 20231103 | 105900 | 882109815 | 3730 | 3730 | 3730 | 3715 | 1063 |
| 559 | 20231103 | 105800 | 878146340 | 3730 | 3715 | 3730 | 3715 | 1029 |
| 560 | 20231103 | 105700 | 874316805 | 3710 | 3710 | 3710 | 3710 | 70 |
| 561 | 20231103 | 105600 | 874057105 | 3710 | 3710 | 3710 | 3710 | 568 |
| 562 | 20231103 | 105500 | 871949825 | 3710 | 3710 | 3710 | 3710 | 1180 |
| 563 | 20231103 | 105400 | 867572025 | 3715 | 3715 | 3715 | 3715 | 0 |
| 564 | 20231103 | 105300 | 867572025 | 3715 | 3715 | 3715 | 3715 | 18 |
| 565 | 20231103 | 105200 | 867505155 | 3725 | 3725 | 3725 | 3725 | 1 |
| 566 | 20231103 | 105100 | 867501430 | 3725 | 3725 | 3725 | 3725 | 1402 |
| 567 | 20231103 | 105000 | 862278980 | 3725 | 3725 | 3725 | 3725 | 602 |
| 568 | 20231103 | 104900 | 860036530 | 3720 | 3720 | 3720 | 3720 | 29 |
| 569 | 20231103 | 104800 | 859928650 | 3720 | 3720 | 3720 | 3720 | 328 |
| 570 | 20231103 | 104700 | 858708490 | 3720 | 3720 | 3720 | 3720 | 7 |
| 571 | 20231103 | 104600 | 858682450 | 3720 | 3715 | 3720 | 3715 | 475 |
| 572 | 20231103 | 104500 | 856915985 | 3710 | 3710 | 3710 | 3710 | 20 |
| 573 | 20231103 | 104400 | 856841785 | 3715 | 3715 | 3715 | 3715 | 110 |
| 574 | 20231103 | 104300 | 856433135 | 3715 | 3715 | 3715 | 3715 | 0 |
| 575 | 20231103 | 104200 | 856433135 | 3715 | 3710 | 3715 | 3710 | 333 |
| 576 | 20231103 | 104100 | 855197680 | 3710 | 3705 | 3710 | 3705 | 63 |
| 577 | 20231103 | 104000 | 854964000 | 3710 | 3710 | 3710 | 3710 | 110 |
| 578 | 20231103 | 103900 | 854555900 | 3710 | 3715 | 3715 | 3710 | 937 |
| 579 | 20231103 | 103800 | 851074960 | 3705 | 3705 | 3705 | 3705 | 100 |
| 580 | 20231103 | 103700 | 850704460 | 3715 | 3715 | 3715 | 3715 | 0 |
| 581 | 20231103 | 103600 | 850704460 | 3715 | 3710 | 3715 | 3705 | 22 |
| 582 | 20231103 | 103500 | 850622900 | 3705 | 3705 | 3705 | 3705 | 0 |
| 583 | 20231103 | 103400 | 850622900 | 3705 | 3705 | 3705 | 3705 | 0 |
| 584 | 20231103 | 103300 | 850622900 | 3705 | 3705 | 3705 | 3705 | 10 |
| 585 | 20231103 | 103200 | 850585850 | 3705 | 3715 | 3715 | 3705 | 2000 |
| 586 | 20231103 | 103100 | 843162295 | 3715 | 3715 | 3720 | 3715 | 375 |
| 587 | 20231103 | 103000 | 841769165 | 3715 | 3715 | 3720 | 3715 | 693 |
| 588 | 20231103 | 102900 | 839193335 | 3715 | 3715 | 3715 | 3715 | 1 |
| 589 | 20231103 | 102800 | 839189620 | 3715 | 3715 | 3715 | 3715 | 5 |
| 590 | 20231103 | 102700 | 839171045 | 3715 | 3720 | 3720 | 3715 | 1816 |
| 591 | 20231103 | 102600 | 832417850 | 3720 | 3725 | 3725 | 3720 | 2 |
| 592 | 20231103 | 102500 | 832410405 | 3725 | 3725 | 3725 | 3725 | 1 |
| 593 | 20231103 | 102400 | 832406680 | 3725 | 3720 | 3725 | 3720 | 63 |
| 594 | 20231103 | 102300 | 832172275 | 3720 | 3725 | 3725 | 3720 | 500 |
| 595 | 20231103 | 102200 | 830310275 | 3725 | 3725 | 3725 | 3725 | 153 |
| 596 | 20231103 | 102100 | 829740350 | 3725 | 3730 | 3730 | 3725 | 293 |
| 597 | 20231103 | 102000 | 828648720 | 3730 | 3735 | 3735 | 3725 | 646 |
| 598 | 20231103 | 101900 | 826236210 | 3730 | 3720 | 3730 | 3720 | 1503 |
| 599 | 20231103 | 101800 | 820631520 | 3720 | 3725 | 3725 | 3720 | 6 |
| 600 | 20231103 | 101700 | 820609175 | 3730 | 3730 | 3730 | 3730 | 85 |
| 601 | 20231103 | 101600 | 820292125 | 3730 | 3720 | 3730 | 3720 | 481 |
| 602 | 20231103 | 101500 | 818499585 | 3720 | 3720 | 3720 | 3720 | 110 |
| 603 | 20231103 | 101400 | 818090385 | 3720 | 3725 | 3725 | 3720 | 1913 |
| 604 | 20231103 | 101300 | 810965060 | 3730 | 3730 | 3730 | 3725 | 203 |
| 605 | 20231103 | 101200 | 810208590 | 3730 | 3730 | 3730 | 3730 | 60 |
| 606 | 20231103 | 101100 | 809984790 | 3730 | 3725 | 3730 | 3725 | 130 |
| 607 | 20231103 | 101000 | 809500390 | 3725 | 3725 | 3725 | 3725 | 21 |
| 608 | 20231103 | 100900 | 809422165 | 3725 | 3730 | 3730 | 3725 | 1207 |
| 609 | 20231103 | 100800 | 804920090 | 3730 | 3730 | 3730 | 3730 | 582 |
| 610 | 20231103 | 100700 | 802749230 | 3725 | 3710 | 3725 | 3710 | 9166 |
| 611 | 20231103 | 100600 | 768657200 | 3710 | 3710 | 3710 | 3700 | 702 |
| 612 | 20231103 | 100500 | 766057800 | 3710 | 3710 | 3715 | 3710 | 1743 |
| 613 | 20231103 | 100400 | 759585145 | 3715 | 3715 | 3715 | 3710 | 66 |
| 614 | 20231103 | 100300 | 759339960 | 3690 | 3700 | 3700 | 3690 | 1765 |
| 615 | 20231103 | 100200 | 752823780 | 3700 | 3700 | 3700 | 3700 | 6 |
| 616 | 20231103 | 100100 | 752801580 | 3695 | 3720 | 3720 | 3695 | 580 |
| 617 | 20231103 | 100000 | 750654445 | 3720 | 3720 | 3720 | 3705 | 7392 |
| 618 | 20231103 | 095900 | 723262575 | 3700 | 3720 | 3720 | 3700 | 1006 |
| 619 | 20231103 | 095800 | 719537480 | 3710 | 3720 | 3720 | 3710 | 354 |
| 620 | 20231103 | 095700 | 718223270 | 3715 | 3720 | 3720 | 3705 | 290 |
| 621 | 20231103 | 095600 | 717146265 | 3720 | 3720 | 3720 | 3720 | 21 |
| 622 | 20231103 | 095500 | 717068145 | 3720 | 3720 | 3725 | 3705 | 1355 |
| 623 | 20231103 | 095400 | 712035405 | 3720 | 3705 | 3720 | 3705 | 1459 |
| 624 | 20231103 | 095300 | 706616895 | 3710 | 3710 | 3715 | 3695 | 848 |
| 625 | 20231103 | 095200 | 703470210 | 3710 | 3705 | 3710 | 3690 | 3202 |
| 626 | 20231103 | 095100 | 691602190 | 3705 | 3705 | 3705 | 3705 | 70 |
| 627 | 20231103 | 095000 | 691342840 | 3705 | 3705 | 3705 | 3700 | 270 |
| 628 | 20231103 | 094900 | 690342545 | 3705 | 3700 | 3705 | 3700 | 798 |
| 629 | 20231103 | 094800 | 687386760 | 3700 | 3690 | 3700 | 3690 | 432 |
| 630 | 20231103 | 094700 | 685790770 | 3690 | 3700 | 3700 | 3690 | 105 |
| 631 | 20231103 | 094600 | 685402320 | 3700 | 3685 | 3700 | 3685 | 141 |
| 632 | 20231103 | 094500 | 684881745 | 3685 | 3690 | 3690 | 3685 | 1355 |
| 633 | 20231103 | 094400 | 679887960 | 3690 | 3690 | 3690 | 3685 | 1773 |
| 634 | 20231103 | 094300 | 673350955 | 3690 | 3690 | 3690 | 3690 | 1491 |
| 635 | 20231103 | 094200 | 667849165 | 3690 | 3690 | 3690 | 3690 | 362 |
| 636 | 20231103 | 094100 | 666513385 | 3690 | 3720 | 3720 | 3690 | 3124 |
| 637 | 20231103 | 094000 | 654953045 | 3720 | 3715 | 3725 | 3710 | 3059 |
| 638 | 20231103 | 093900 | 643594530 | 3725 | 3715 | 3725 | 3710 | 2201 |
| 639 | 20231103 | 093800 | 635416640 | 3720 | 3720 | 3720 | 3720 | 1979 |
| 640 | 20231103 | 093700 | 628054760 | 3720 | 3735 | 3735 | 3720 | 3238 |
| 641 | 20231103 | 093600 | 615986570 | 3725 | 3750 | 3750 | 3725 | 1774 |
| 642 | 20231103 | 093500 | 609372925 | 3750 | 3750 | 3760 | 3740 | 11948 |
| 643 | 20231103 | 093400 | 564593905 | 3750 | 3745 | 3765 | 3740 | 10956 |
| 644 | 20231103 | 093300 | 523492065 | 3740 | 3740 | 3745 | 3740 | 2684 |
| 645 | 20231103 | 093200 | 513444335 | 3740 | 3735 | 3745 | 3735 | 6947 |
| 646 | 20231103 | 093100 | 487477690 | 3735 | 3720 | 3735 | 3720 | 6742 |
| 647 | 20231103 | 093000 | 462324930 | 3720 | 3725 | 3730 | 3715 | 5061 |
| 648 | 20231103 | 092900 | 443488650 | 3725 | 3720 | 3725 | 3705 | 8421 |
| 649 | 20231103 | 092800 | 412244085 | 3710 | 3715 | 3715 | 3705 | 2588 |
| 650 | 20231103 | 092700 | 402642720 | 3720 | 3720 | 3720 | 3715 | 2636 |
| 651 | 20231103 | 092600 | 392836850 | 3720 | 3720 | 3720 | 3715 | 3684 |
| 652 | 20231103 | 092500 | 379132820 | 3715 | 3720 | 3720 | 3715 | 799 |
| 653 | 20231103 | 092400 | 376161170 | 3720 | 3730 | 3730 | 3700 | 4422 |
| 654 | 20231103 | 092300 | 359699515 | 3730 | 3725 | 3735 | 3715 | 4787 |
| 655 | 20231103 | 092200 | 341845025 | 3730 | 3710 | 3730 | 3710 | 6627 |
| 656 | 20231103 | 092100 | 317188355 | 3705 | 3695 | 3705 | 3690 | 16387 |
| 657 | 20231103 | 092000 | 256543745 | 3690 | 3695 | 3695 | 3690 | 1243 |
| 658 | 20231103 | 091900 | 251951035 | 3695 | 3700 | 3700 | 3695 | 1478 |
| 659 | 20231103 | 091800 | 246488740 | 3700 | 3700 | 3700 | 3690 | 1849 |
| 660 | 20231103 | 091700 | 239648455 | 3700 | 3700 | 3700 | 3695 | 3963 |
| 661 | 20231103 | 091600 | 224986855 | 3700 | 3695 | 3700 | 3695 | 1095 |
| 662 | 20231103 | 091500 | 220940135 | 3700 | 3715 | 3720 | 3700 | 1858 |
| 663 | 20231103 | 091400 | 214047220 | 3720 | 3695 | 3720 | 3695 | 13330 |
| 664 | 20231103 | 091300 | 164617775 | 3695 | 3700 | 3700 | 3690 | 1713 |
| 665 | 20231103 | 091200 | 158286760 | 3700 | 3695 | 3705 | 3695 | 5133 |
| 666 | 20231103 | 091100 | 139296285 | 3695 | 3665 | 3695 | 3665 | 8414 |
| 667 | 20231103 | 091000 | 108296700 | 3660 | 3650 | 3660 | 3650 | 706 |
| 668 | 20231103 | 090900 | 105714550 | 3655 | 3655 | 3655 | 3655 | 0 |
| 669 | 20231103 | 090800 | 105714550 | 3655 | 3645 | 3655 | 3645 | 92 |
| 670 | 20231103 | 090700 | 105378980 | 3645 | 3650 | 3650 | 3645 | 170 |
| 671 | 20231103 | 090600 | 104759080 | 3645 | 3645 | 3645 | 3645 | 160 |
| 672 | 20231103 | 090500 | 104175880 | 3645 | 3660 | 3660 | 3645 | 955 |
| 673 | 20231103 | 090400 | 100685815 | 3650 | 3640 | 3650 | 3620 | 3297 |
| 674 | 20231103 | 090300 | 88658955 | 3620 | 3670 | 3670 | 3620 | 4942 |
| 675 | 20231103 | 090200 | 70565900 | 3680 | 3685 | 3685 | 3680 | 3604 |
| 676 | 20231103 | 090100 | 57292795 | 3685 | 3655 | 3685 | 3650 | 12412 |
| 677 | 20231103 | 090000 | 11750685 | 3660 | 3655 | 3660 | 3650 | 3215 |