34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 204300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 3 | 20231108 | 204200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20231108 | 204100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20231108 | 204000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20231108 | 203900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20231108 | 203800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20231108 | 203700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20231108 | 203600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20231108 | 203500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20231108 | 203400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20231108 | 203300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20231108 | 203200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20231108 | 203100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20231108 | 203000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20231108 | 202900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20231108 | 202800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20231108 | 202700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20231108 | 202600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20231108 | 202500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20231108 | 202400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20231108 | 202300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20231108 | 202200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20231108 | 202100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20231108 | 202000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20231108 | 201900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20231108 | 201800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20231108 | 201700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20231108 | 201600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20231108 | 201500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20231108 | 201400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20231108 | 201300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 33 | 20231108 | 201200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20231108 | 201100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20231108 | 201000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20231108 | 200900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20231108 | 200800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20231108 | 200700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20231108 | 200600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20231108 | 200500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20231108 | 200400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20231108 | 200300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20231108 | 200200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20231108 | 200100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20231108 | 200000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20231108 | 195900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20231108 | 195800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20231108 | 195700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20231108 | 195600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20231108 | 195500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20231108 | 195400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20231108 | 195300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20231108 | 195200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20231108 | 195100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20231108 | 195000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20231108 | 194900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20231108 | 194800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20231108 | 194700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20231108 | 194600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20231108 | 194500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20231108 | 194400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20231108 | 194300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 63 | 20231108 | 194200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20231108 | 194100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20231108 | 194000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20231108 | 193900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20231108 | 193800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20231108 | 193700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20231108 | 193600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20231108 | 193500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20231108 | 193400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20231108 | 193300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20231108 | 193200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20231108 | 193100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20231108 | 193000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20231108 | 192900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20231108 | 192800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20231108 | 192700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20231108 | 192600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20231108 | 192500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20231108 | 192400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20231108 | 192300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20231108 | 192200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20231108 | 192100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20231108 | 192000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20231108 | 191900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20231108 | 191800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20231108 | 191700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20231108 | 191600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20231108 | 191500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20231108 | 191400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20231108 | 191300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 93 | 20231108 | 191200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20231108 | 191100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20231108 | 191000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20231108 | 190900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20231108 | 190800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20231108 | 190700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20231108 | 190600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20231108 | 190500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20231108 | 190400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20231108 | 190300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20231108 | 190200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20231108 | 190100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20231108 | 190000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20231108 | 185900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20231108 | 185800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20231108 | 185700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20231108 | 185600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20231108 | 185500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20231108 | 185400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20231108 | 185300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20231108 | 185200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20231108 | 185100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20231108 | 185000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20231108 | 184900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20231108 | 184800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20231108 | 184700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20231108 | 184600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20231108 | 184500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20231108 | 184400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20231108 | 184300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 123 | 20231108 | 184200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20231108 | 184100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20231108 | 184000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20231108 | 183900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20231108 | 183800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20231108 | 183700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20231108 | 183600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20231108 | 183500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20231108 | 183400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20231108 | 183300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20231108 | 183200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20231108 | 183100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20231108 | 183000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20231108 | 182900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20231108 | 182800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20231108 | 182700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20231108 | 182600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20231108 | 182500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20231108 | 182400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20231108 | 182300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20231108 | 182200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20231108 | 182100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20231108 | 182000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20231108 | 181900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20231108 | 181800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20231108 | 181700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20231108 | 181600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20231108 | 181500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20231108 | 181400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20231108 | 181300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 153 | 20231108 | 181200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20231108 | 181100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20231108 | 181000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20231108 | 180900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20231108 | 180800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20231108 | 180700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20231108 | 180600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20231108 | 180500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20231108 | 180400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20231108 | 180300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20231108 | 180200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20231108 | 180100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20231108 | 180000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20231108 | 175900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20231108 | 175800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20231108 | 175700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20231108 | 175600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20231108 | 175500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20231108 | 175400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20231108 | 175300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20231108 | 175200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20231108 | 175100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20231108 | 175000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20231108 | 174900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20231108 | 174800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20231108 | 174700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20231108 | 174600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20231108 | 174500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20231108 | 174400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20231108 | 174300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 183 | 20231108 | 174200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20231108 | 174100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20231108 | 174000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20231108 | 173900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20231108 | 173800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20231108 | 173700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20231108 | 173600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20231108 | 173500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20231108 | 173400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20231108 | 173300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20231108 | 173200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20231108 | 173100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20231108 | 173000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20231108 | 172900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20231108 | 172800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20231108 | 172700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20231108 | 172600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20231108 | 172500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20231108 | 172400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20231108 | 172300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20231108 | 172200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20231108 | 172100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20231108 | 172000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20231108 | 171900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20231108 | 171800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20231108 | 171700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20231108 | 171600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20231108 | 171500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20231108 | 171400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20231108 | 171300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 213 | 20231108 | 171200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20231108 | 171100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20231108 | 171000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20231108 | 170900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20231108 | 170800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20231108 | 170700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20231108 | 170600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20231108 | 170500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20231108 | 170400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20231108 | 170300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20231108 | 170200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20231108 | 170100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20231108 | 170000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20231108 | 165900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20231108 | 165800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20231108 | 165700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20231108 | 165600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20231108 | 165500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20231108 | 165400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20231108 | 165300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20231108 | 165200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20231108 | 165100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20231108 | 165000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20231108 | 164900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20231108 | 164800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20231108 | 164700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20231108 | 164600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20231108 | 164500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20231108 | 164400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20231108 | 164300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 243 | 20231108 | 164200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20231108 | 164100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20231108 | 164000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20231108 | 163900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20231108 | 163800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20231108 | 163700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20231108 | 163600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20231108 | 163500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20231108 | 163400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20231108 | 163300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20231108 | 163200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20231108 | 163100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20231108 | 163000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20231108 | 162900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20231108 | 162800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 258 | 20231108 | 162700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 259 | 20231108 | 162600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 260 | 20231108 | 162500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 261 | 20231108 | 162400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 262 | 20231108 | 162300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 263 | 20231108 | 162200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 264 | 20231108 | 162100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 265 | 20231108 | 162000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 266 | 20231108 | 161900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 267 | 20231108 | 161800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20231108 | 161700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 269 | 20231108 | 161600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 270 | 20231108 | 161500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 271 | 20231108 | 161400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 272 | 20231108 | 161300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 273 | 20231108 | 161200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20231108 | 161100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 275 | 20231108 | 161000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 276 | 20231108 | 160900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 277 | 20231108 | 160800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 278 | 20231108 | 160700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 279 | 20231108 | 160600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 280 | 20231108 | 160500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 281 | 20231108 | 160400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 282 | 20231108 | 160300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 283 | 20231108 | 160200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 284 | 20231108 | 160100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 285 | 20231108 | 160000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 286 | 20231108 | 155900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20231108 | 155800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 288 | 20231108 | 155700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 289 | 20231108 | 155600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 290 | 20231108 | 155500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 291 | 20231108 | 155400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 292 | 20231108 | 155300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 293 | 20231108 | 155200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 294 | 20231108 | 155100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 295 | 20231108 | 155000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 296 | 20231108 | 154900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 297 | 20231108 | 154800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 298 | 20231108 | 154700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 299 | 20231108 | 154600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 300 | 20231108 | 154500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 301 | 20231108 | 154400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 302 | 20231108 | 154300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 303 | 20231108 | 154200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 304 | 20231108 | 154100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 305 | 20231108 | 154000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 306 | 20231108 | 153900 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 307 | 20231108 | 153800 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 308 | 20231108 | 153700 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 309 | 20231108 | 153600 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 310 | 20231108 | 153500 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 311 | 20231108 | 153400 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 312 | 20231108 | 153300 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 313 | 20231108 | 153200 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 314 | 20231108 | 153100 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 0 |
| 315 | 20231108 | 153000 | 4118866160 | 3485 | 3485 | 3485 | 3485 | 7501 |
| 316 | 20231108 | 152900 | 4092725175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 317 | 20231108 | 152800 | 4092725175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 318 | 20231108 | 152700 | 4092725175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 319 | 20231108 | 152600 | 4092725175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 320 | 20231108 | 152500 | 4092725175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 321 | 20231108 | 152400 | 4092725175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 322 | 20231108 | 152300 | 4092725175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 323 | 20231108 | 152200 | 4092725175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 324 | 20231108 | 152100 | 4092725175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 325 | 20231108 | 152000 | 4092725175 | 3520 | 3520 | 3520 | 3520 | 0 |
| 326 | 20231108 | 151900 | 4092725175 | 3520 | 3500 | 3520 | 3500 | 150 |
| 327 | 20231108 | 151800 | 4092198325 | 3520 | 3500 | 3520 | 3500 | 799 |
| 328 | 20231108 | 151700 | 4089401425 | 3500 | 3505 | 3505 | 3500 | 408 |
| 329 | 20231108 | 151600 | 4087972835 | 3505 | 3505 | 3505 | 3505 | 38 |
| 330 | 20231108 | 151500 | 4087839645 | 3505 | 3505 | 3505 | 3505 | 1 |
| 331 | 20231108 | 151400 | 4087836140 | 3505 | 3505 | 3505 | 3505 | 10 |
| 332 | 20231108 | 151300 | 4087801090 | 3505 | 3505 | 3505 | 3505 | 0 |
| 333 | 20231108 | 151200 | 4087801090 | 3505 | 3505 | 3505 | 3505 | 1042 |
| 334 | 20231108 | 151100 | 4084148880 | 3495 | 3500 | 3500 | 3495 | 501 |
| 335 | 20231108 | 151000 | 4082397395 | 3500 | 3500 | 3500 | 3500 | 2 |
| 336 | 20231108 | 150900 | 4082390395 | 3500 | 3500 | 3505 | 3500 | 1135 |
| 337 | 20231108 | 150800 | 4078417745 | 3500 | 3505 | 3505 | 3500 | 77 |
| 338 | 20231108 | 150700 | 4078147995 | 3500 | 3500 | 3500 | 3500 | 36 |
| 339 | 20231108 | 150600 | 4078021995 | 3505 | 3500 | 3505 | 3500 | 665 |
| 340 | 20231108 | 150500 | 4075694195 | 3495 | 3495 | 3495 | 3495 | 26 |
| 341 | 20231108 | 150400 | 4075603325 | 3500 | 3495 | 3500 | 3495 | 338 |
| 342 | 20231108 | 150300 | 4074422010 | 3500 | 3495 | 3500 | 3495 | 290 |
| 343 | 20231108 | 150200 | 4073408445 | 3495 | 3500 | 3500 | 3495 | 3322 |
| 344 | 20231108 | 150100 | 4061795910 | 3500 | 3525 | 3525 | 3500 | 1782 |
| 345 | 20231108 | 150000 | 4055546890 | 3515 | 3515 | 3515 | 3515 | 288 |
| 346 | 20231108 | 145900 | 4054534570 | 3520 | 3520 | 3520 | 3520 | 200 |
| 347 | 20231108 | 145800 | 4053830570 | 3520 | 3520 | 3520 | 3520 | 189 |
| 348 | 20231108 | 145700 | 4053165290 | 3520 | 3525 | 3525 | 3520 | 235 |
| 349 | 20231108 | 145600 | 4052337090 | 3525 | 3525 | 3525 | 3525 | 10 |
| 350 | 20231108 | 145500 | 4052301840 | 3525 | 3520 | 3525 | 3520 | 500 |
| 351 | 20231108 | 145400 | 4050540520 | 3525 | 3525 | 3525 | 3525 | 12 |
| 352 | 20231108 | 145300 | 4050498220 | 3520 | 3520 | 3520 | 3520 | 63 |
| 353 | 20231108 | 145200 | 4050276460 | 3525 | 3500 | 3525 | 3490 | 1491 |
| 354 | 20231108 | 145100 | 4045056675 | 3500 | 3500 | 3500 | 3500 | 1 |
| 355 | 20231108 | 145000 | 4045053175 | 3500 | 3495 | 3500 | 3495 | 113 |
| 356 | 20231108 | 144900 | 4044658170 | 3495 | 3505 | 3515 | 3495 | 1177 |
| 357 | 20231108 | 144800 | 4040535855 | 3520 | 3520 | 3520 | 3520 | 0 |
| 358 | 20231108 | 144700 | 4040535855 | 3520 | 3520 | 3520 | 3520 | 0 |
| 359 | 20231108 | 144600 | 4040535855 | 3520 | 3520 | 3520 | 3520 | 0 |
| 360 | 20231108 | 144500 | 4040535855 | 3520 | 3510 | 3520 | 3510 | 27 |
| 361 | 20231108 | 144400 | 4040441065 | 3505 | 3505 | 3505 | 3505 | 100 |
| 362 | 20231108 | 144300 | 4040090565 | 3505 | 3505 | 3505 | 3505 | 7 |
| 363 | 20231108 | 144200 | 4040066030 | 3515 | 3515 | 3515 | 3515 | 2 |
| 364 | 20231108 | 144100 | 4040059000 | 3505 | 3495 | 3505 | 3495 | 260 |
| 365 | 20231108 | 144000 | 4039147710 | 3490 | 3505 | 3505 | 3490 | 938 |
| 366 | 20231108 | 143900 | 4035865220 | 3510 | 3495 | 3510 | 3495 | 3555 |
| 367 | 20231108 | 143800 | 4023433490 | 3495 | 3505 | 3505 | 3490 | 5867 |
| 368 | 20231108 | 143700 | 4002895795 | 3505 | 3505 | 3510 | 3505 | 593 |
| 369 | 20231108 | 143600 | 4000817085 | 3505 | 3520 | 3520 | 3505 | 2158 |
| 370 | 20231108 | 143500 | 3993240220 | 3530 | 3535 | 3535 | 3530 | 1610 |
| 371 | 20231108 | 143400 | 3987548920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 372 | 20231108 | 143300 | 3987548920 | 3515 | 3515 | 3520 | 3515 | 1173 |
| 373 | 20231108 | 143200 | 3983425775 | 3515 | 3520 | 3520 | 3515 | 156 |
| 374 | 20231108 | 143100 | 3982877400 | 3520 | 3520 | 3520 | 3515 | 210 |
| 375 | 20231108 | 143000 | 3982138210 | 3520 | 3515 | 3520 | 3515 | 223 |
| 376 | 20231108 | 142900 | 3981353645 | 3515 | 3515 | 3520 | 3515 | 766 |
| 377 | 20231108 | 142800 | 3978661150 | 3515 | 3515 | 3515 | 3515 | 109 |
| 378 | 20231108 | 142700 | 3978278015 | 3520 | 3530 | 3530 | 3515 | 14948 |
| 379 | 20231108 | 142600 | 3925622325 | 3535 | 3545 | 3545 | 3535 | 1745 |
| 380 | 20231108 | 142500 | 3919451250 | 3540 | 3540 | 3540 | 3540 | 64 |
| 381 | 20231108 | 142400 | 3919224690 | 3545 | 3540 | 3545 | 3540 | 325 |
| 382 | 20231108 | 142300 | 3918073940 | 3545 | 3540 | 3545 | 3540 | 329 |
| 383 | 20231108 | 142200 | 3916909260 | 3540 | 3540 | 3540 | 3540 | 13 |
| 384 | 20231108 | 142100 | 3916863240 | 3540 | 3550 | 3550 | 3540 | 1848 |
| 385 | 20231108 | 142000 | 3910315855 | 3550 | 3550 | 3550 | 3550 | 463 |
| 386 | 20231108 | 141900 | 3908672205 | 3550 | 3550 | 3550 | 3550 | 210 |
| 387 | 20231108 | 141800 | 3907926705 | 3550 | 3550 | 3555 | 3550 | 43 |
| 388 | 20231108 | 141700 | 3907774005 | 3555 | 3550 | 3555 | 3550 | 201 |
| 389 | 20231108 | 141600 | 3907060450 | 3555 | 3550 | 3555 | 3550 | 210 |
| 390 | 20231108 | 141500 | 3906314945 | 3550 | 3550 | 3550 | 3550 | 2099 |
| 391 | 20231108 | 141400 | 3898863495 | 3560 | 3555 | 3560 | 3555 | 200 |
| 392 | 20231108 | 141300 | 3898151885 | 3560 | 3555 | 3560 | 3555 | 91 |
| 393 | 20231108 | 141200 | 3897828375 | 3555 | 3555 | 3555 | 3555 | 1 |
| 394 | 20231108 | 141100 | 3897824820 | 3560 | 3560 | 3560 | 3560 | 1 |
| 395 | 20231108 | 141000 | 3897821260 | 3560 | 3550 | 3560 | 3550 | 1456 |
| 396 | 20231108 | 140900 | 3892648500 | 3550 | 3550 | 3550 | 3550 | 212 |
| 397 | 20231108 | 140800 | 3891895900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 398 | 20231108 | 140700 | 3891895900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 399 | 20231108 | 140600 | 3891895900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 400 | 20231108 | 140500 | 3891895900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 401 | 20231108 | 140400 | 3891895900 | 3550 | 3550 | 3550 | 3550 | 0 |
| 402 | 20231108 | 140300 | 3891895900 | 3550 | 3550 | 3550 | 3550 | 1578 |
| 403 | 20231108 | 140200 | 3886294000 | 3550 | 3560 | 3560 | 3550 | 428 |
| 404 | 20231108 | 140100 | 3884773940 | 3555 | 3550 | 3555 | 3550 | 815 |
| 405 | 20231108 | 140000 | 3881878020 | 3545 | 3550 | 3550 | 3545 | 71 |
| 406 | 20231108 | 135900 | 3881626235 | 3550 | 3550 | 3550 | 3550 | 2 |
| 407 | 20231108 | 135800 | 3881619135 | 3555 | 3555 | 3555 | 3555 | 22 |
| 408 | 20231108 | 135700 | 3881540925 | 3560 | 3560 | 3560 | 3560 | 0 |
| 409 | 20231108 | 135600 | 3881540925 | 3560 | 3560 | 3560 | 3560 | 0 |
| 410 | 20231108 | 135500 | 3881540925 | 3560 | 3560 | 3560 | 3560 | 55 |
| 411 | 20231108 | 135400 | 3881345125 | 3560 | 3560 | 3560 | 3560 | 1 |
| 412 | 20231108 | 135300 | 3881341565 | 3560 | 3560 | 3560 | 3560 | 0 |
| 413 | 20231108 | 135200 | 3881341565 | 3560 | 3560 | 3560 | 3560 | 0 |
| 414 | 20231108 | 135100 | 3881341565 | 3560 | 3555 | 3560 | 3545 | 1005 |
| 415 | 20231108 | 135000 | 3877777535 | 3565 | 3560 | 3565 | 3560 | 112 |
| 416 | 20231108 | 134900 | 3877378655 | 3565 | 3565 | 3565 | 3565 | 1 |
| 417 | 20231108 | 134800 | 3877375090 | 3560 | 3560 | 3560 | 3560 | 150 |
| 418 | 20231108 | 134700 | 3876841090 | 3560 | 3560 | 3560 | 3560 | 25 |
| 419 | 20231108 | 134600 | 3876752090 | 3560 | 3560 | 3560 | 3560 | 601 |
| 420 | 20231108 | 134500 | 3874612530 | 3570 | 3565 | 3570 | 3565 | 122 |
| 421 | 20231108 | 134400 | 3874177595 | 3565 | 3560 | 3565 | 3560 | 694 |
| 422 | 20231108 | 134300 | 3871706945 | 3560 | 3550 | 3560 | 3550 | 20 |
| 423 | 20231108 | 134200 | 3871635935 | 3550 | 3550 | 3550 | 3550 | 173 |
| 424 | 20231108 | 134100 | 3871021785 | 3550 | 3550 | 3550 | 3550 | 1628 |
| 425 | 20231108 | 134000 | 3865242385 | 3550 | 3550 | 3550 | 3550 | 0 |
| 426 | 20231108 | 133900 | 3865242385 | 3550 | 3555 | 3560 | 3550 | 3739 |
| 427 | 20231108 | 133800 | 3851954995 | 3560 | 3560 | 3560 | 3560 | 2051 |
| 428 | 20231108 | 133700 | 3844653435 | 3560 | 3560 | 3560 | 3560 | 351 |
| 429 | 20231108 | 133600 | 3843403875 | 3560 | 3560 | 3560 | 3560 | 89 |
| 430 | 20231108 | 133500 | 3843087035 | 3570 | 3570 | 3570 | 3570 | 4 |
| 431 | 20231108 | 133400 | 3843072755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 432 | 20231108 | 133300 | 3843072755 | 3575 | 3575 | 3575 | 3575 | 21 |
| 433 | 20231108 | 133200 | 3842997680 | 3555 | 3555 | 3555 | 3555 | 0 |
| 434 | 20231108 | 133100 | 3842997680 | 3555 | 3555 | 3555 | 3555 | 43 |
| 435 | 20231108 | 133000 | 3842844815 | 3560 | 3560 | 3560 | 3560 | 20 |
| 436 | 20231108 | 132900 | 3842773615 | 3555 | 3560 | 3560 | 3555 | 834 |
| 437 | 20231108 | 132800 | 3839808240 | 3560 | 3575 | 3575 | 3560 | 54 |
| 438 | 20231108 | 132700 | 3839615985 | 3560 | 3565 | 3565 | 3560 | 1093 |
| 439 | 20231108 | 132600 | 3835723535 | 3570 | 3570 | 3570 | 3570 | 0 |
| 440 | 20231108 | 132500 | 3835723535 | 3570 | 3580 | 3580 | 3570 | 1061 |
| 441 | 20231108 | 132400 | 3831932410 | 3590 | 3590 | 3590 | 3590 | 0 |
| 442 | 20231108 | 132300 | 3831932410 | 3590 | 3585 | 3595 | 3585 | 1570 |
| 443 | 20231108 | 132200 | 3826294410 | 3580 | 3580 | 3580 | 3580 | 53 |
| 444 | 20231108 | 132100 | 3826104670 | 3575 | 3575 | 3575 | 3575 | 328 |
| 445 | 20231108 | 132000 | 3824932070 | 3575 | 3575 | 3575 | 3575 | 40 |
| 446 | 20231108 | 131900 | 3824789070 | 3585 | 3585 | 3585 | 3585 | 68 |
| 447 | 20231108 | 131800 | 3824545290 | 3580 | 3580 | 3580 | 3580 | 30 |
| 448 | 20231108 | 131700 | 3824437890 | 3580 | 3575 | 3580 | 3575 | 74 |
| 449 | 20231108 | 131600 | 3824173330 | 3575 | 3575 | 3575 | 3575 | 15 |
| 450 | 20231108 | 131500 | 3824119705 | 3575 | 3575 | 3575 | 3575 | 0 |
| 451 | 20231108 | 131400 | 3824119705 | 3575 | 3575 | 3575 | 3575 | 1 |
| 452 | 20231108 | 131300 | 3824116130 | 3575 | 3575 | 3575 | 3575 | 2 |
| 453 | 20231108 | 131200 | 3824108980 | 3565 | 3565 | 3565 | 3565 | 0 |
| 454 | 20231108 | 131100 | 3824108980 | 3565 | 3565 | 3565 | 3565 | 365 |
| 455 | 20231108 | 131000 | 3822807755 | 3565 | 3565 | 3565 | 3565 | 1 |
| 456 | 20231108 | 130900 | 3822804190 | 3570 | 3570 | 3570 | 3570 | 0 |
| 457 | 20231108 | 130800 | 3822804190 | 3570 | 3565 | 3570 | 3565 | 2 |
| 458 | 20231108 | 130700 | 3822797055 | 3565 | 3570 | 3570 | 3565 | 348 |
| 459 | 20231108 | 130600 | 3821556235 | 3570 | 3575 | 3575 | 3570 | 4 |
| 460 | 20231108 | 130500 | 3821541945 | 3575 | 3575 | 3575 | 3575 | 0 |
| 461 | 20231108 | 130400 | 3821541945 | 3575 | 3575 | 3575 | 3575 | 19 |
| 462 | 20231108 | 130300 | 3821474020 | 3570 | 3570 | 3570 | 3570 | 0 |
| 463 | 20231108 | 130200 | 3821474020 | 3570 | 3570 | 3570 | 3570 | 34 |
| 464 | 20231108 | 130100 | 3821352640 | 3570 | 3570 | 3570 | 3570 | 0 |
| 465 | 20231108 | 130000 | 3821352640 | 3570 | 3565 | 3570 | 3565 | 52 |
| 466 | 20231108 | 125900 | 3821167155 | 3560 | 3560 | 3560 | 3560 | 35 |
| 467 | 20231108 | 125800 | 3821042555 | 3555 | 3555 | 3555 | 3555 | 5 |
| 468 | 20231108 | 125700 | 3821024780 | 3555 | 3555 | 3555 | 3555 | 153 |
| 469 | 20231108 | 125600 | 3820480865 | 3555 | 3555 | 3555 | 3555 | 379 |
| 470 | 20231108 | 125500 | 3819133520 | 3560 | 3565 | 3565 | 3560 | 24 |
| 471 | 20231108 | 125400 | 3819048075 | 3565 | 3565 | 3565 | 3565 | 0 |
| 472 | 20231108 | 125300 | 3819048075 | 3565 | 3570 | 3570 | 3565 | 72 |
| 473 | 20231108 | 125200 | 3818791315 | 3565 | 3565 | 3565 | 3565 | 297 |
| 474 | 20231108 | 125100 | 3817732510 | 3565 | 3565 | 3565 | 3565 | 0 |
| 475 | 20231108 | 125000 | 3817732510 | 3565 | 3560 | 3565 | 3560 | 20 |
| 476 | 20231108 | 124900 | 3817661250 | 3555 | 3555 | 3555 | 3555 | 0 |
| 477 | 20231108 | 124800 | 3817661250 | 3555 | 3555 | 3555 | 3555 | 0 |
| 478 | 20231108 | 124700 | 3817661250 | 3555 | 3555 | 3555 | 3555 | 0 |
| 479 | 20231108 | 124600 | 3817661250 | 3555 | 3555 | 3555 | 3555 | 0 |
| 480 | 20231108 | 124500 | 3817661250 | 3555 | 3555 | 3555 | 3555 | 112 |
| 481 | 20231108 | 124400 | 3817263090 | 3555 | 3555 | 3555 | 3555 | 171 |
| 482 | 20231108 | 124300 | 3816655185 | 3555 | 3555 | 3555 | 3555 | 28 |
| 483 | 20231108 | 124200 | 3816555645 | 3565 | 3560 | 3565 | 3560 | 30 |
| 484 | 20231108 | 124100 | 3816448840 | 3555 | 3555 | 3555 | 3555 | 2 |
| 485 | 20231108 | 124000 | 3816441730 | 3560 | 3565 | 3565 | 3555 | 3142 |
| 486 | 20231108 | 123900 | 3805265770 | 3560 | 3560 | 3560 | 3560 | 32 |
| 487 | 20231108 | 123800 | 3805151850 | 3560 | 3560 | 3560 | 3560 | 0 |
| 488 | 20231108 | 123700 | 3805151850 | 3560 | 3560 | 3560 | 3560 | 300 |
| 489 | 20231108 | 123600 | 3804083850 | 3555 | 3555 | 3555 | 3555 | 10 |
| 490 | 20231108 | 123500 | 3804048300 | 3560 | 3560 | 3560 | 3560 | 0 |
| 491 | 20231108 | 123400 | 3804048300 | 3560 | 3560 | 3560 | 3560 | 3 |
| 492 | 20231108 | 123300 | 3804037620 | 3550 | 3550 | 3550 | 3550 | 278 |
| 493 | 20231108 | 123200 | 3803050720 | 3560 | 3550 | 3560 | 3550 | 24 |
| 494 | 20231108 | 123100 | 3802965290 | 3550 | 3550 | 3550 | 3550 | 29 |
| 495 | 20231108 | 123000 | 3802862340 | 3550 | 3550 | 3550 | 3550 | 640 |
| 496 | 20231108 | 122900 | 3800590340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 497 | 20231108 | 122800 | 3800590340 | 3550 | 3560 | 3560 | 3550 | 200 |
| 498 | 20231108 | 122700 | 3799879230 | 3560 | 3560 | 3560 | 3560 | 67 |
| 499 | 20231108 | 122600 | 3799640710 | 3560 | 3560 | 3560 | 3560 | 600 |
| 500 | 20231108 | 122500 | 3797504710 | 3560 | 3560 | 3560 | 3560 | 15 |
| 501 | 20231108 | 122400 | 3797451310 | 3560 | 3550 | 3560 | 3550 | 92 |
| 502 | 20231108 | 122300 | 3797124030 | 3550 | 3550 | 3550 | 3550 | 0 |
| 503 | 20231108 | 122200 | 3797124030 | 3550 | 3555 | 3555 | 3550 | 289 |
| 504 | 20231108 | 122100 | 3796097435 | 3550 | 3550 | 3550 | 3550 | 0 |
| 505 | 20231108 | 122000 | 3796097435 | 3550 | 3560 | 3560 | 3550 | 1511 |
| 506 | 20231108 | 121900 | 3790728110 | 3565 | 3560 | 3565 | 3560 | 1195 |
| 507 | 20231108 | 121800 | 3786473110 | 3555 | 3555 | 3560 | 3555 | 418 |
| 508 | 20231108 | 121700 | 3784987115 | 3555 | 3550 | 3555 | 3550 | 548 |
| 509 | 20231108 | 121600 | 3783039075 | 3550 | 3550 | 3550 | 3550 | 134 |
| 510 | 20231108 | 121500 | 3782563375 | 3550 | 3535 | 3550 | 3535 | 2208 |
| 511 | 20231108 | 121400 | 3774746260 | 3540 | 3555 | 3555 | 3535 | 5990 |
| 512 | 20231108 | 121300 | 3753527930 | 3560 | 3550 | 3560 | 3550 | 1877 |
| 513 | 20231108 | 121200 | 3746863210 | 3560 | 3565 | 3565 | 3540 | 6452 |
| 514 | 20231108 | 121100 | 3723945785 | 3570 | 3580 | 3580 | 3570 | 2975 |
| 515 | 20231108 | 121000 | 3713322575 | 3580 | 3580 | 3580 | 3580 | 0 |
| 516 | 20231108 | 120900 | 3713322575 | 3580 | 3580 | 3580 | 3580 | 7 |
| 517 | 20231108 | 120800 | 3713297515 | 3580 | 3580 | 3580 | 3580 | 10 |
| 518 | 20231108 | 120700 | 3713261715 | 3580 | 3585 | 3585 | 3580 | 600 |
| 519 | 20231108 | 120600 | 3711112715 | 3585 | 3585 | 3585 | 3585 | 252 |
| 520 | 20231108 | 120500 | 3710209295 | 3585 | 3590 | 3590 | 3585 | 19 |
| 521 | 20231108 | 120400 | 3710141090 | 3590 | 3590 | 3590 | 3590 | 0 |
| 522 | 20231108 | 120300 | 3710141090 | 3590 | 3590 | 3590 | 3590 | 1 |
| 523 | 20231108 | 120200 | 3710137500 | 3585 | 3575 | 3585 | 3575 | 93 |
| 524 | 20231108 | 120100 | 3709804115 | 3580 | 3580 | 3580 | 3580 | 7 |
| 525 | 20231108 | 120000 | 3709779055 | 3580 | 3575 | 3580 | 3575 | 45 |
| 526 | 20231108 | 115900 | 3709618155 | 3580 | 3580 | 3580 | 3580 | 0 |
| 527 | 20231108 | 115800 | 3709618155 | 3580 | 3580 | 3580 | 3580 | 25 |
| 528 | 20231108 | 115700 | 3709528655 | 3580 | 3585 | 3585 | 3580 | 283 |
| 529 | 20231108 | 115600 | 3708515415 | 3590 | 3590 | 3590 | 3590 | 0 |
| 530 | 20231108 | 115500 | 3708515415 | 3590 | 3590 | 3590 | 3590 | 1 |
| 531 | 20231108 | 115400 | 3708511825 | 3575 | 3575 | 3575 | 3575 | 0 |
| 532 | 20231108 | 115300 | 3708511825 | 3575 | 3580 | 3580 | 3575 | 2487 |
| 533 | 20231108 | 115200 | 3699610185 | 3595 | 3595 | 3595 | 3595 | 450 |
| 534 | 20231108 | 115100 | 3697992435 | 3600 | 3595 | 3600 | 3595 | 806 |
| 535 | 20231108 | 115000 | 3695094860 | 3595 | 3595 | 3595 | 3595 | 25 |
| 536 | 20231108 | 114900 | 3695004985 | 3595 | 3590 | 3595 | 3580 | 221 |
| 537 | 20231108 | 114800 | 3694213080 | 3595 | 3595 | 3595 | 3595 | 0 |
| 538 | 20231108 | 114700 | 3694213080 | 3595 | 3595 | 3595 | 3595 | 0 |
| 539 | 20231108 | 114600 | 3694213080 | 3595 | 3595 | 3595 | 3595 | 603 |
| 540 | 20231108 | 114500 | 3692045295 | 3590 | 3605 | 3605 | 3590 | 500 |
| 541 | 20231108 | 114400 | 3690247795 | 3605 | 3605 | 3605 | 3605 | 344 |
| 542 | 20231108 | 114300 | 3689007675 | 3600 | 3605 | 3605 | 3600 | 64 |
| 543 | 20231108 | 114200 | 3688777215 | 3605 | 3600 | 3605 | 3600 | 27 |
| 544 | 20231108 | 114100 | 3688680005 | 3600 | 3595 | 3600 | 3595 | 73 |
| 545 | 20231108 | 114000 | 3688417210 | 3600 | 3600 | 3600 | 3600 | 4 |
| 546 | 20231108 | 113900 | 3688402810 | 3600 | 3600 | 3600 | 3600 | 15 |
| 547 | 20231108 | 113800 | 3688348810 | 3600 | 3600 | 3600 | 3600 | 0 |
| 548 | 20231108 | 113700 | 3688348810 | 3600 | 3600 | 3600 | 3600 | 0 |
| 549 | 20231108 | 113600 | 3688348810 | 3600 | 3600 | 3600 | 3600 | 1 |
| 550 | 20231108 | 113500 | 3688345210 | 3595 | 3595 | 3595 | 3595 | 1301 |
| 551 | 20231108 | 113400 | 3683668115 | 3585 | 3580 | 3590 | 3580 | 1246 |
| 552 | 20231108 | 113300 | 3679201590 | 3580 | 3575 | 3580 | 3570 | 1145 |
| 553 | 20231108 | 113200 | 3675110775 | 3575 | 3565 | 3575 | 3565 | 4 |
| 554 | 20231108 | 113100 | 3675096500 | 3565 | 3570 | 3575 | 3555 | 2274 |
| 555 | 20231108 | 113000 | 3666999325 | 3570 | 3570 | 3580 | 3550 | 7379 |
| 556 | 20231108 | 112900 | 3640740435 | 3550 | 3585 | 3585 | 3550 | 14883 |
| 557 | 20231108 | 112800 | 3587711220 | 3590 | 3585 | 3595 | 3585 | 1654 |
| 558 | 20231108 | 112700 | 3581772455 | 3575 | 3590 | 3595 | 3575 | 5634 |
| 559 | 20231108 | 112600 | 3561603835 | 3590 | 3585 | 3590 | 3570 | 2609 |
| 560 | 20231108 | 112500 | 3552265025 | 3600 | 3600 | 3600 | 3580 | 1090 |
| 561 | 20231108 | 112400 | 3548357485 | 3585 | 3595 | 3595 | 3585 | 1000 |
| 562 | 20231108 | 112300 | 3544767885 | 3600 | 3600 | 3600 | 3595 | 116 |
| 563 | 20231108 | 112200 | 3544350420 | 3600 | 3605 | 3605 | 3600 | 237 |
| 564 | 20231108 | 112100 | 3543496980 | 3605 | 3595 | 3605 | 3595 | 589 |
| 565 | 20231108 | 112000 | 3541378205 | 3595 | 3600 | 3600 | 3580 | 3146 |
| 566 | 20231108 | 111900 | 3530099300 | 3600 | 3590 | 3600 | 3575 | 2794 |
| 567 | 20231108 | 111800 | 3520070390 | 3585 | 3595 | 3595 | 3550 | 11788 |
| 568 | 20231108 | 111700 | 3478040740 | 3600 | 3590 | 3600 | 3570 | 8031 |
| 569 | 20231108 | 111600 | 3449326930 | 3595 | 3605 | 3605 | 3585 | 5227 |
| 570 | 20231108 | 111500 | 3430554610 | 3605 | 3605 | 3615 | 3590 | 6731 |
| 571 | 20231108 | 111400 | 3406365640 | 3595 | 3610 | 3610 | 3595 | 6306 |
| 572 | 20231108 | 111300 | 3383648715 | 3620 | 3615 | 3620 | 3605 | 2324 |
| 573 | 20231108 | 111200 | 3375257925 | 3620 | 3610 | 3620 | 3610 | 214 |
| 574 | 20231108 | 111100 | 3374485245 | 3610 | 3620 | 3620 | 3610 | 3834 |
| 575 | 20231108 | 111000 | 3360639765 | 3620 | 3630 | 3640 | 3620 | 5162 |
| 576 | 20231108 | 110900 | 3341949150 | 3630 | 3630 | 3630 | 3630 | 21 |
| 577 | 20231108 | 110800 | 3341872920 | 3640 | 3620 | 3645 | 3620 | 19 |
| 578 | 20231108 | 110700 | 3341803830 | 3620 | 3625 | 3625 | 3620 | 2254 |
| 579 | 20231108 | 110600 | 3333636245 | 3635 | 3635 | 3635 | 3635 | 0 |
| 580 | 20231108 | 110500 | 3333636245 | 3635 | 3625 | 3635 | 3625 | 116 |
| 581 | 20231108 | 110400 | 3333214895 | 3625 | 3635 | 3635 | 3625 | 83 |
| 582 | 20231108 | 110300 | 3332913570 | 3620 | 3635 | 3635 | 3620 | 511 |
| 583 | 20231108 | 110200 | 3331061815 | 3635 | 3635 | 3635 | 3635 | 5 |
| 584 | 20231108 | 110100 | 3331043640 | 3640 | 3625 | 3640 | 3625 | 4538 |
| 585 | 20231108 | 110000 | 3314589175 | 3650 | 3630 | 3650 | 3625 | 6313 |
| 586 | 20231108 | 105900 | 3291608900 | 3630 | 3630 | 3630 | 3630 | 623 |
| 587 | 20231108 | 105800 | 3289347410 | 3635 | 3635 | 3635 | 3635 | 5 |
| 588 | 20231108 | 105700 | 3289329235 | 3640 | 3640 | 3640 | 3640 | 0 |
| 589 | 20231108 | 105600 | 3289329235 | 3640 | 3620 | 3640 | 3620 | 1358 |
| 590 | 20231108 | 105500 | 3284408675 | 3620 | 3625 | 3625 | 3620 | 652 |
| 591 | 20231108 | 105400 | 3282047645 | 3640 | 3615 | 3640 | 3610 | 669 |
| 592 | 20231108 | 105300 | 3279624460 | 3620 | 3620 | 3620 | 3610 | 2027 |
| 593 | 20231108 | 105200 | 3272304785 | 3615 | 3625 | 3630 | 3610 | 1744 |
| 594 | 20231108 | 105100 | 3265998780 | 3615 | 3635 | 3635 | 3615 | 3040 |
| 595 | 20231108 | 105000 | 3254997850 | 3645 | 3635 | 3645 | 3625 | 381 |
| 596 | 20231108 | 104900 | 3253613550 | 3640 | 3635 | 3640 | 3630 | 1186 |
| 597 | 20231108 | 104800 | 3249305520 | 3635 | 3645 | 3645 | 3635 | 48 |
| 598 | 20231108 | 104700 | 3249130740 | 3645 | 3635 | 3645 | 3635 | 2010 |
| 599 | 20231108 | 104600 | 3241824290 | 3635 | 3650 | 3650 | 3635 | 827 |
| 600 | 20231108 | 104500 | 3238814265 | 3645 | 3645 | 3645 | 3645 | 528 |
| 601 | 20231108 | 104400 | 3236889705 | 3645 | 3635 | 3645 | 3635 | 564 |
| 602 | 20231108 | 104300 | 3234836725 | 3625 | 3635 | 3640 | 3620 | 2421 |
| 603 | 20231108 | 104200 | 3226056380 | 3630 | 3625 | 3630 | 3615 | 2993 |
| 604 | 20231108 | 104100 | 3215216130 | 3630 | 3645 | 3645 | 3630 | 711 |
| 605 | 20231108 | 104000 | 3212635165 | 3645 | 3620 | 3645 | 3610 | 8481 |
| 606 | 20231108 | 103900 | 3181900860 | 3620 | 3645 | 3645 | 3615 | 3711 |
| 607 | 20231108 | 103800 | 3168451775 | 3630 | 3630 | 3645 | 3625 | 1219 |
| 608 | 20231108 | 103700 | 3164028930 | 3630 | 3635 | 3635 | 3630 | 995 |
| 609 | 20231108 | 103600 | 3160415890 | 3640 | 3650 | 3650 | 3635 | 856 |
| 610 | 20231108 | 103500 | 3157302625 | 3645 | 3650 | 3650 | 3645 | 1302 |
| 611 | 20231108 | 103400 | 3152552630 | 3655 | 3655 | 3665 | 3650 | 5323 |
| 612 | 20231108 | 103300 | 3133084775 | 3655 | 3630 | 3655 | 3630 | 2187 |
| 613 | 20231108 | 103200 | 3125112005 | 3635 | 3630 | 3645 | 3630 | 2764 |
| 614 | 20231108 | 103100 | 3115051170 | 3630 | 3635 | 3650 | 3630 | 2300 |
| 615 | 20231108 | 103000 | 3106684200 | 3660 | 3605 | 3665 | 3605 | 5614 |
| 616 | 20231108 | 102900 | 3086255515 | 3620 | 3625 | 3625 | 3570 | 27067 |
| 617 | 20231108 | 102800 | 2988958250 | 3625 | 3655 | 3655 | 3615 | 7788 |
| 618 | 20231108 | 102700 | 2960717330 | 3655 | 3665 | 3680 | 3635 | 9594 |
| 619 | 20231108 | 102600 | 2925621610 | 3680 | 3660 | 3685 | 3660 | 5908 |
| 620 | 20231108 | 102500 | 2903922580 | 3650 | 3660 | 3660 | 3635 | 5053 |
| 621 | 20231108 | 102400 | 2885496545 | 3660 | 3665 | 3670 | 3655 | 4740 |
| 622 | 20231108 | 102300 | 2868127915 | 3650 | 3660 | 3660 | 3620 | 15445 |
| 623 | 20231108 | 102200 | 2811866855 | 3660 | 3730 | 3730 | 3610 | 57993 |
| 624 | 20231108 | 102100 | 2599908980 | 3730 | 3705 | 3755 | 3665 | 38854 |
| 625 | 20231108 | 102000 | 2455746990 | 3705 | 3815 | 3815 | 3660 | 118881 |
| 626 | 20231108 | 101900 | 2013650485 | 3795 | 3900 | 3900 | 3795 | 128957 |
| 627 | 20231108 | 101800 | 1513343815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 628 | 20231108 | 101700 | 1513343815 | 3870 | 3800 | 3870 | 3785 | 120001 |
| 629 | 20231108 | 101600 | 1051215225 | 3800 | 3685 | 3845 | 3685 | 69742 |
| 630 | 20231108 | 101500 | 788286210 | 3690 | 3680 | 3690 | 3680 | 88 |
| 631 | 20231108 | 101400 | 787962320 | 3680 | 3685 | 3685 | 3675 | 257 |
| 632 | 20231108 | 101300 | 787015980 | 3690 | 3690 | 3690 | 3690 | 0 |
| 633 | 20231108 | 101200 | 787015980 | 3690 | 3685 | 3690 | 3685 | 80 |
| 634 | 20231108 | 101100 | 786721080 | 3685 | 3690 | 3690 | 3685 | 403 |
| 635 | 20231108 | 101000 | 785234105 | 3690 | 3690 | 3690 | 3690 | 1 |
| 636 | 20231108 | 100900 | 785230415 | 3690 | 3690 | 3690 | 3690 | 0 |
| 637 | 20231108 | 100800 | 785230415 | 3690 | 3690 | 3690 | 3690 | 12 |
| 638 | 20231108 | 100700 | 785186135 | 3685 | 3685 | 3685 | 3685 | 81 |
| 639 | 20231108 | 100600 | 784887650 | 3685 | 3690 | 3690 | 3685 | 9002 |
| 640 | 20231108 | 100500 | 751689430 | 3690 | 3690 | 3695 | 3690 | 1709 |
| 641 | 20231108 | 100400 | 745383195 | 3695 | 3690 | 3695 | 3690 | 207 |
| 642 | 20231108 | 100300 | 744619340 | 3690 | 3695 | 3695 | 3690 | 7 |
| 643 | 20231108 | 100200 | 744593500 | 3690 | 3705 | 3705 | 3690 | 31 |
| 644 | 20231108 | 100100 | 744479025 | 3695 | 3695 | 3695 | 3695 | 25 |
| 645 | 20231108 | 100000 | 744386650 | 3695 | 3695 | 3705 | 3695 | 559 |
| 646 | 20231108 | 095900 | 742316310 | 3695 | 3705 | 3705 | 3695 | 21 |
| 647 | 20231108 | 095800 | 742238545 | 3690 | 3695 | 3695 | 3690 | 1373 |
| 648 | 20231108 | 095700 | 737170435 | 3710 | 3690 | 3710 | 3690 | 150 |
| 649 | 20231108 | 095600 | 736614935 | 3700 | 3700 | 3700 | 3690 | 2020 |
| 650 | 20231108 | 095500 | 729148550 | 3700 | 3680 | 3700 | 3680 | 1757 |
| 651 | 20231108 | 095400 | 722672030 | 3680 | 3685 | 3685 | 3680 | 852 |
| 652 | 20231108 | 095300 | 719534905 | 3690 | 3695 | 3700 | 3690 | 671 |
| 653 | 20231108 | 095200 | 717058860 | 3700 | 3705 | 3705 | 3700 | 6010 |
| 654 | 20231108 | 095100 | 694818440 | 3705 | 3715 | 3715 | 3705 | 766 |
| 655 | 20231108 | 095000 | 691980260 | 3720 | 3720 | 3720 | 3710 | 1596 |
| 656 | 20231108 | 094900 | 686050635 | 3725 | 3730 | 3730 | 3725 | 663 |
| 657 | 20231108 | 094800 | 683577745 | 3730 | 3750 | 3760 | 3730 | 1310 |
| 658 | 20231108 | 094700 | 678668595 | 3750 | 3770 | 3775 | 3750 | 11918 |
| 659 | 20231108 | 094600 | 633754045 | 3770 | 3730 | 3785 | 3725 | 16960 |
| 660 | 20231108 | 094500 | 570100925 | 3730 | 3690 | 3730 | 3690 | 7577 |
| 661 | 20231108 | 094400 | 541954245 | 3685 | 3675 | 3685 | 3675 | 60 |
| 662 | 20231108 | 094300 | 541733405 | 3675 | 3665 | 3675 | 3665 | 3165 |
| 663 | 20231108 | 094200 | 530122320 | 3665 | 3665 | 3665 | 3660 | 760 |
| 664 | 20231108 | 094100 | 527338285 | 3670 | 3670 | 3670 | 3670 | 329 |
| 665 | 20231108 | 094000 | 526130855 | 3670 | 3670 | 3670 | 3670 | 4 |
| 666 | 20231108 | 093900 | 526116175 | 3675 | 3675 | 3675 | 3675 | 378 |
| 667 | 20231108 | 093800 | 524727025 | 3680 | 3690 | 3690 | 3680 | 57 |
| 668 | 20231108 | 093700 | 524517255 | 3695 | 3695 | 3695 | 3695 | 676 |
| 669 | 20231108 | 093600 | 522019435 | 3700 | 3700 | 3700 | 3700 | 1828 |
| 670 | 20231108 | 093500 | 515255835 | 3705 | 3705 | 3710 | 3705 | 83 |
| 671 | 20231108 | 093400 | 514948125 | 3705 | 3700 | 3710 | 3700 | 976 |
| 672 | 20231108 | 093300 | 511332365 | 3705 | 3700 | 3705 | 3700 | 362 |
| 673 | 20231108 | 093200 | 509992655 | 3700 | 3705 | 3720 | 3700 | 674 |
| 674 | 20231108 | 093100 | 507497880 | 3730 | 3720 | 3730 | 3720 | 5673 |
| 675 | 20231108 | 093000 | 486347605 | 3720 | 3695 | 3720 | 3680 | 14827 |
| 676 | 20231108 | 092900 | 431408920 | 3690 | 3680 | 3690 | 3675 | 2255 |
| 677 | 20231108 | 092800 | 423096280 | 3680 | 3680 | 3680 | 3675 | 789 |
| 678 | 20231108 | 092700 | 420194260 | 3690 | 3685 | 3690 | 3680 | 580 |
| 679 | 20231108 | 092600 | 418055310 | 3685 | 3675 | 3685 | 3675 | 1779 |
| 680 | 20231108 | 092500 | 411509510 | 3675 | 3675 | 3675 | 3675 | 816 |
| 681 | 20231108 | 092400 | 408510710 | 3680 | 3685 | 3690 | 3680 | 1152 |
| 682 | 20231108 | 092300 | 404265825 | 3690 | 3700 | 3700 | 3660 | 11323 |
| 683 | 20231108 | 092200 | 362401040 | 3705 | 3660 | 3710 | 3660 | 12192 |
| 684 | 20231108 | 092100 | 317415865 | 3665 | 3650 | 3665 | 3650 | 26946 |
| 685 | 20231108 | 092000 | 218925265 | 3650 | 3645 | 3650 | 3645 | 100 |
| 686 | 20231108 | 091900 | 218560275 | 3655 | 3645 | 3655 | 3645 | 304 |
| 687 | 20231108 | 091800 | 217449465 | 3655 | 3655 | 3655 | 3655 | 1500 |
| 688 | 20231108 | 091700 | 211966965 | 3655 | 3630 | 3655 | 3630 | 3549 |
| 689 | 20231108 | 091600 | 199068195 | 3630 | 3630 | 3630 | 3630 | 2539 |
| 690 | 20231108 | 091500 | 189851625 | 3630 | 3625 | 3630 | 3625 | 597 |
| 691 | 20231108 | 091400 | 187684770 | 3620 | 3625 | 3625 | 3620 | 2475 |
| 692 | 20231108 | 091300 | 178715745 | 3630 | 3645 | 3650 | 3630 | 1930 |
| 693 | 20231108 | 091200 | 171681840 | 3630 | 3630 | 3630 | 3630 | 659 |
| 694 | 20231108 | 091100 | 169289670 | 3630 | 3645 | 3645 | 3630 | 6689 |
| 695 | 20231108 | 091000 | 144952520 | 3645 | 3645 | 3655 | 3645 | 309 |
| 696 | 20231108 | 090900 | 143826155 | 3665 | 3635 | 3665 | 3635 | 3644 |
| 697 | 20231108 | 090800 | 130527855 | 3635 | 3640 | 3640 | 3630 | 2400 |
| 698 | 20231108 | 090700 | 121797365 | 3640 | 3640 | 3660 | 3635 | 6111 |
| 699 | 20231108 | 090600 | 99473015 | 3655 | 3615 | 3660 | 3600 | 18431 |
| 700 | 20231108 | 090500 | 32455475 | 3610 | 3610 | 3610 | 3605 | 1003 |
| 701 | 20231108 | 090400 | 28834655 | 3600 | 3570 | 3610 | 3570 | 5138 |
| 702 | 20231108 | 090300 | 10303780 | 3565 | 3550 | 3565 | 3550 | 268 |
| 703 | 20231108 | 090200 | 9352320 | 3535 | 3550 | 3600 | 3535 | 351 |
| 704 | 20231108 | 090100 | 8095600 | 3535 | 3525 | 3545 | 3525 | 1434 |
| 705 | 20231108 | 090000 | 3027200 | 3520 | 3520 | 3520 | 3520 | 860 |