35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 204800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 3 | 20231102 | 204700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20231102 | 204600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20231102 | 204500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20231102 | 204400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20231102 | 204300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20231102 | 204200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20231102 | 204100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20231102 | 204000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20231102 | 203900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20231102 | 203800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20231102 | 203700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20231102 | 203600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20231102 | 203500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20231102 | 203400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20231102 | 203300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20231102 | 203200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20231102 | 203100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20231102 | 203000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20231102 | 202900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20231102 | 202800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20231102 | 202700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20231102 | 202600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20231102 | 202500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20231102 | 202400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20231102 | 202300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20231102 | 202200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20231102 | 202100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20231102 | 202000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20231102 | 201900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20231102 | 201800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 33 | 20231102 | 201700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20231102 | 201600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20231102 | 201500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20231102 | 201400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20231102 | 201300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20231102 | 201200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20231102 | 201100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20231102 | 201000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20231102 | 200900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20231102 | 200800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20231102 | 200700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20231102 | 200600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20231102 | 200500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20231102 | 200400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20231102 | 200300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20231102 | 200200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20231102 | 200100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20231102 | 200000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20231102 | 195900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20231102 | 195800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20231102 | 195700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20231102 | 195600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20231102 | 195500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20231102 | 195400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20231102 | 195300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20231102 | 195200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20231102 | 195100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20231102 | 195000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20231102 | 194900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20231102 | 194800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 63 | 20231102 | 194700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20231102 | 194600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20231102 | 194500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20231102 | 194400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20231102 | 194300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20231102 | 194200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20231102 | 194100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20231102 | 194000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20231102 | 193900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20231102 | 193800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20231102 | 193700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20231102 | 193600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20231102 | 193500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20231102 | 193400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20231102 | 193300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20231102 | 193200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20231102 | 193100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20231102 | 193000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20231102 | 192900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20231102 | 192800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20231102 | 192700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20231102 | 192600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20231102 | 192500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20231102 | 192400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20231102 | 192300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20231102 | 192200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20231102 | 192100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20231102 | 192000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20231102 | 191900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20231102 | 191800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 93 | 20231102 | 191700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20231102 | 191600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20231102 | 191500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20231102 | 191400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20231102 | 191300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20231102 | 191200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20231102 | 191100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20231102 | 191000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20231102 | 190900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20231102 | 190800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20231102 | 190700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20231102 | 190600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20231102 | 190500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20231102 | 190400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20231102 | 190300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20231102 | 190200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20231102 | 190100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20231102 | 190000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20231102 | 185900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20231102 | 185800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20231102 | 185700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20231102 | 185600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20231102 | 185500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20231102 | 185400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20231102 | 185300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20231102 | 185200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20231102 | 185100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20231102 | 185000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20231102 | 184900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20231102 | 184800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 123 | 20231102 | 184700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20231102 | 184600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20231102 | 184500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20231102 | 184400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20231102 | 184300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20231102 | 184200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20231102 | 184100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20231102 | 184000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20231102 | 183900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20231102 | 183800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20231102 | 183700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20231102 | 183600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20231102 | 183500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20231102 | 183400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20231102 | 183300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20231102 | 183200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20231102 | 183100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20231102 | 183000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20231102 | 182900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20231102 | 182800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20231102 | 182700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20231102 | 182600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20231102 | 182500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20231102 | 182400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20231102 | 182300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20231102 | 182200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20231102 | 182100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20231102 | 182000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20231102 | 181900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20231102 | 181800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 153 | 20231102 | 181700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20231102 | 181600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20231102 | 181500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20231102 | 181400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20231102 | 181300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20231102 | 181200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20231102 | 181100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20231102 | 181000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20231102 | 180900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20231102 | 180800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20231102 | 180700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20231102 | 180600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20231102 | 180500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20231102 | 180400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20231102 | 180300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20231102 | 180200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20231102 | 180100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20231102 | 180000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20231102 | 175900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20231102 | 175800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20231102 | 175700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20231102 | 175600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20231102 | 175500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20231102 | 175400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20231102 | 175300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20231102 | 175200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20231102 | 175100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20231102 | 175000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20231102 | 174900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20231102 | 174800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 183 | 20231102 | 174700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20231102 | 174600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20231102 | 174500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20231102 | 174400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20231102 | 174300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20231102 | 174200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20231102 | 174100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20231102 | 174000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20231102 | 173900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20231102 | 173800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20231102 | 173700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20231102 | 173600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20231102 | 173500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20231102 | 173400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20231102 | 173300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20231102 | 173200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20231102 | 173100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20231102 | 173000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20231102 | 172900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20231102 | 172800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20231102 | 172700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20231102 | 172600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20231102 | 172500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20231102 | 172400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20231102 | 172300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20231102 | 172200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20231102 | 172100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20231102 | 172000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20231102 | 171900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20231102 | 171800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 213 | 20231102 | 171700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20231102 | 171600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20231102 | 171500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20231102 | 171400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20231102 | 171300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20231102 | 171200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20231102 | 171100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20231102 | 171000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 221 | 20231102 | 170900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20231102 | 170800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20231102 | 170700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20231102 | 170600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20231102 | 170500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20231102 | 170400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20231102 | 170300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20231102 | 170200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20231102 | 170100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20231102 | 170000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20231102 | 165900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20231102 | 165800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 233 | 20231102 | 165700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20231102 | 165600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 235 | 20231102 | 165500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 236 | 20231102 | 165400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 237 | 20231102 | 165300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 238 | 20231102 | 165200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20231102 | 165100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20231102 | 165000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20231102 | 164900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 242 | 20231102 | 164800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 243 | 20231102 | 164700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 244 | 20231102 | 164600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 245 | 20231102 | 164500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 246 | 20231102 | 164400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 247 | 20231102 | 164300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 248 | 20231102 | 164200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 249 | 20231102 | 164100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 250 | 20231102 | 164000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 251 | 20231102 | 163900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 252 | 20231102 | 163800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 253 | 20231102 | 163700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 254 | 20231102 | 163600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 255 | 20231102 | 163500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 256 | 20231102 | 163400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 257 | 20231102 | 163300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 258 | 20231102 | 163200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 259 | 20231102 | 163100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 260 | 20231102 | 163000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 261 | 20231102 | 162900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 262 | 20231102 | 162800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 263 | 20231102 | 162700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 264 | 20231102 | 162600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 265 | 20231102 | 162500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 266 | 20231102 | 162400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 267 | 20231102 | 162300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 268 | 20231102 | 162200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 269 | 20231102 | 162100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 270 | 20231102 | 162000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 271 | 20231102 | 161900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 272 | 20231102 | 161800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 273 | 20231102 | 161700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 274 | 20231102 | 161600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 275 | 20231102 | 161500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 276 | 20231102 | 161400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 277 | 20231102 | 161300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 278 | 20231102 | 161200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 279 | 20231102 | 161100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 280 | 20231102 | 161000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 281 | 20231102 | 160900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 282 | 20231102 | 160800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 283 | 20231102 | 160700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 284 | 20231102 | 160600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 285 | 20231102 | 160500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 286 | 20231102 | 160400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 287 | 20231102 | 160300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 288 | 20231102 | 160200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 289 | 20231102 | 160100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 290 | 20231102 | 160000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 291 | 20231102 | 155900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 292 | 20231102 | 155800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 293 | 20231102 | 155700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 294 | 20231102 | 155600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 295 | 20231102 | 155500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 296 | 20231102 | 155400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 297 | 20231102 | 155300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 298 | 20231102 | 155200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 299 | 20231102 | 155100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 300 | 20231102 | 155000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 301 | 20231102 | 154900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 302 | 20231102 | 154800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 303 | 20231102 | 154700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 304 | 20231102 | 154600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 305 | 20231102 | 154500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 306 | 20231102 | 154400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 307 | 20231102 | 154300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 308 | 20231102 | 154200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 309 | 20231102 | 154100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 310 | 20231102 | 154000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 311 | 20231102 | 153900 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 312 | 20231102 | 153800 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 313 | 20231102 | 153700 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 314 | 20231102 | 153600 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 315 | 20231102 | 153500 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 316 | 20231102 | 153400 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 317 | 20231102 | 153300 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 318 | 20231102 | 153200 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 319 | 20231102 | 153100 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 0 |
| 320 | 20231102 | 153000 | 2028184680 | 3825 | 3825 | 3825 | 3825 | 12217 |
| 321 | 20231102 | 152900 | 1981454655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 322 | 20231102 | 152800 | 1981454655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 323 | 20231102 | 152700 | 1981454655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 324 | 20231102 | 152600 | 1981454655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 325 | 20231102 | 152500 | 1981454655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 326 | 20231102 | 152400 | 1981454655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 327 | 20231102 | 152300 | 1981454655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 328 | 20231102 | 152200 | 1981454655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 329 | 20231102 | 152100 | 1981454655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 330 | 20231102 | 152000 | 1981454655 | 3820 | 3820 | 3820 | 3820 | 0 |
| 331 | 20231102 | 151900 | 1981454655 | 3820 | 3820 | 3820 | 3815 | 354 |
| 332 | 20231102 | 151800 | 1980102485 | 3820 | 3820 | 3820 | 3815 | 797 |
| 333 | 20231102 | 151700 | 1977059245 | 3820 | 3820 | 3820 | 3815 | 671 |
| 334 | 20231102 | 151600 | 1974497525 | 3825 | 3815 | 3825 | 3815 | 880 |
| 335 | 20231102 | 151500 | 1971134020 | 3820 | 3820 | 3820 | 3820 | 121 |
| 336 | 20231102 | 151400 | 1970671800 | 3820 | 3815 | 3830 | 3815 | 283 |
| 337 | 20231102 | 151300 | 1969591220 | 3810 | 3815 | 3815 | 3810 | 1211 |
| 338 | 20231102 | 151200 | 1964977110 | 3830 | 3825 | 3830 | 3825 | 707 |
| 339 | 20231102 | 151100 | 1962271915 | 3810 | 3810 | 3810 | 3810 | 30 |
| 340 | 20231102 | 151000 | 1962157615 | 3825 | 3825 | 3825 | 3825 | 2630 |
| 341 | 20231102 | 150900 | 1952097865 | 3820 | 3820 | 3820 | 3805 | 716 |
| 342 | 20231102 | 150800 | 1949362760 | 3815 | 3815 | 3815 | 3815 | 190 |
| 343 | 20231102 | 150700 | 1948637910 | 3820 | 3820 | 3820 | 3820 | 167 |
| 344 | 20231102 | 150600 | 1947999970 | 3815 | 3815 | 3815 | 3815 | 0 |
| 345 | 20231102 | 150500 | 1947999970 | 3815 | 3810 | 3815 | 3810 | 220 |
| 346 | 20231102 | 150400 | 1947161655 | 3810 | 3815 | 3815 | 3785 | 4036 |
| 347 | 20231102 | 150300 | 1931839435 | 3820 | 3820 | 3820 | 3820 | 75 |
| 348 | 20231102 | 150200 | 1931552935 | 3820 | 3825 | 3825 | 3820 | 51 |
| 349 | 20231102 | 150100 | 1931358010 | 3820 | 3805 | 3825 | 3785 | 5513 |
| 350 | 20231102 | 150000 | 1910444645 | 3805 | 3820 | 3820 | 3805 | 7480 |
| 351 | 20231102 | 145900 | 1881963795 | 3825 | 3820 | 3825 | 3820 | 345 |
| 352 | 20231102 | 145800 | 1880645790 | 3820 | 3820 | 3820 | 3820 | 445 |
| 353 | 20231102 | 145700 | 1878945890 | 3820 | 3820 | 3820 | 3820 | 2 |
| 354 | 20231102 | 145600 | 1878938250 | 3825 | 3825 | 3825 | 3820 | 1534 |
| 355 | 20231102 | 145500 | 1873072035 | 3825 | 3830 | 3830 | 3825 | 286 |
| 356 | 20231102 | 145400 | 1871976705 | 3845 | 3845 | 3845 | 3845 | 257 |
| 357 | 20231102 | 145300 | 1870988540 | 3845 | 3850 | 3850 | 3840 | 828 |
| 358 | 20231102 | 145200 | 1867804870 | 3850 | 3850 | 3850 | 3850 | 204 |
| 359 | 20231102 | 145100 | 1867019470 | 3850 | 3840 | 3850 | 3840 | 1170 |
| 360 | 20231102 | 145000 | 1862523890 | 3850 | 3840 | 3850 | 3835 | 1443 |
| 361 | 20231102 | 144900 | 1856982570 | 3850 | 3850 | 3855 | 3845 | 2294 |
| 362 | 20231102 | 144800 | 1848159100 | 3855 | 3855 | 3855 | 3855 | 390 |
| 363 | 20231102 | 144700 | 1846655650 | 3855 | 3845 | 3855 | 3845 | 140 |
| 364 | 20231102 | 144600 | 1846116190 | 3855 | 3855 | 3855 | 3850 | 1086 |
| 365 | 20231102 | 144500 | 1841932475 | 3850 | 3850 | 3860 | 3850 | 769 |
| 366 | 20231102 | 144400 | 1838967915 | 3850 | 3860 | 3860 | 3850 | 1070 |
| 367 | 20231102 | 144300 | 1834838750 | 3860 | 3860 | 3860 | 3845 | 1416 |
| 368 | 20231102 | 144200 | 1829376320 | 3860 | 3855 | 3860 | 3845 | 784 |
| 369 | 20231102 | 144100 | 1826355255 | 3855 | 3855 | 3860 | 3850 | 5442 |
| 370 | 20231102 | 144000 | 1805402050 | 3860 | 3840 | 3860 | 3840 | 7349 |
| 371 | 20231102 | 143900 | 1777095185 | 3840 | 3835 | 3845 | 3830 | 424 |
| 372 | 20231102 | 143800 | 1775465245 | 3850 | 3830 | 3850 | 3830 | 15957 |
| 373 | 20231102 | 143700 | 1714210820 | 3830 | 3830 | 3830 | 3830 | 1731 |
| 374 | 20231102 | 143600 | 1707581090 | 3830 | 3830 | 3830 | 3825 | 617 |
| 375 | 20231102 | 143500 | 1705219930 | 3830 | 3830 | 3830 | 3830 | 301 |
| 376 | 20231102 | 143400 | 1704067100 | 3830 | 3830 | 3830 | 3830 | 546 |
| 377 | 20231102 | 143300 | 1701975920 | 3830 | 3815 | 3830 | 3815 | 5082 |
| 378 | 20231102 | 143200 | 1682522775 | 3820 | 3820 | 3820 | 3820 | 1241 |
| 379 | 20231102 | 143100 | 1677782155 | 3825 | 3825 | 3825 | 3825 | 1557 |
| 380 | 20231102 | 143000 | 1671826630 | 3820 | 3825 | 3825 | 3820 | 89 |
| 381 | 20231102 | 142900 | 1671486510 | 3830 | 3830 | 3830 | 3830 | 29 |
| 382 | 20231102 | 142800 | 1671375440 | 3830 | 3825 | 3830 | 3825 | 912 |
| 383 | 20231102 | 142700 | 1667884270 | 3825 | 3825 | 3825 | 3825 | 223 |
| 384 | 20231102 | 142600 | 1667031295 | 3825 | 3825 | 3825 | 3825 | 448 |
| 385 | 20231102 | 142500 | 1665317695 | 3825 | 3825 | 3825 | 3825 | 352 |
| 386 | 20231102 | 142400 | 1663971295 | 3825 | 3820 | 3825 | 3820 | 747 |
| 387 | 20231102 | 142300 | 1661117430 | 3820 | 3825 | 3825 | 3820 | 137 |
| 388 | 20231102 | 142200 | 1660594020 | 3825 | 3830 | 3830 | 3825 | 846 |
| 389 | 20231102 | 142100 | 1657356995 | 3830 | 3825 | 3830 | 3825 | 452 |
| 390 | 20231102 | 142000 | 1655627335 | 3825 | 3820 | 3825 | 3820 | 973 |
| 391 | 20231102 | 141900 | 1651905620 | 3820 | 3825 | 3825 | 3820 | 370 |
| 392 | 20231102 | 141800 | 1650491650 | 3825 | 3830 | 3830 | 3820 | 30 |
| 393 | 20231102 | 141700 | 1650376765 | 3830 | 3830 | 3830 | 3825 | 1292 |
| 394 | 20231102 | 141600 | 1645432910 | 3830 | 3830 | 3830 | 3825 | 651 |
| 395 | 20231102 | 141500 | 1642939705 | 3830 | 3830 | 3830 | 3825 | 630 |
| 396 | 20231102 | 141400 | 1640527505 | 3830 | 3830 | 3830 | 3830 | 511 |
| 397 | 20231102 | 141300 | 1638570375 | 3830 | 3830 | 3830 | 3830 | 293 |
| 398 | 20231102 | 141200 | 1637448185 | 3830 | 3825 | 3830 | 3825 | 126 |
| 399 | 20231102 | 141100 | 1636966135 | 3825 | 3830 | 3830 | 3825 | 852 |
| 400 | 20231102 | 141000 | 1633704540 | 3830 | 3825 | 3830 | 3820 | 6234 |
| 401 | 20231102 | 140900 | 1609859280 | 3825 | 3825 | 3825 | 3820 | 650 |
| 402 | 20231102 | 140800 | 1607374730 | 3825 | 3825 | 3825 | 3820 | 1808 |
| 403 | 20231102 | 140700 | 1600464130 | 3825 | 3820 | 3825 | 3815 | 883 |
| 404 | 20231102 | 140600 | 1597090750 | 3820 | 3820 | 3820 | 3815 | 1274 |
| 405 | 20231102 | 140500 | 1592229070 | 3820 | 3820 | 3820 | 3820 | 573 |
| 406 | 20231102 | 140400 | 1590040210 | 3820 | 3820 | 3820 | 3820 | 50 |
| 407 | 20231102 | 140300 | 1589849210 | 3820 | 3820 | 3820 | 3820 | 39 |
| 408 | 20231102 | 140200 | 1589700230 | 3820 | 3820 | 3820 | 3820 | 78 |
| 409 | 20231102 | 140100 | 1589402270 | 3820 | 3820 | 3820 | 3820 | 29 |
| 410 | 20231102 | 140000 | 1589291490 | 3820 | 3820 | 3820 | 3820 | 420 |
| 411 | 20231102 | 135900 | 1587687090 | 3815 | 3820 | 3820 | 3815 | 711 |
| 412 | 20231102 | 135800 | 1584971585 | 3820 | 3825 | 3825 | 3820 | 6 |
| 413 | 20231102 | 135700 | 1584948660 | 3815 | 3825 | 3825 | 3815 | 599 |
| 414 | 20231102 | 135600 | 1582658515 | 3825 | 3820 | 3825 | 3820 | 1828 |
| 415 | 20231102 | 135500 | 1575675345 | 3820 | 3820 | 3820 | 3820 | 381 |
| 416 | 20231102 | 135400 | 1574219925 | 3820 | 3820 | 3820 | 3820 | 453 |
| 417 | 20231102 | 135300 | 1572489465 | 3820 | 3815 | 3820 | 3815 | 130 |
| 418 | 20231102 | 135200 | 1571993225 | 3815 | 3815 | 3815 | 3815 | 700 |
| 419 | 20231102 | 135100 | 1569322725 | 3815 | 3815 | 3815 | 3815 | 1391 |
| 420 | 20231102 | 135000 | 1564016060 | 3815 | 3815 | 3815 | 3815 | 0 |
| 421 | 20231102 | 134900 | 1564016060 | 3815 | 3815 | 3815 | 3815 | 100 |
| 422 | 20231102 | 134800 | 1563634560 | 3820 | 3820 | 3820 | 3820 | 1259 |
| 423 | 20231102 | 134700 | 1558825180 | 3820 | 3820 | 3820 | 3820 | 5244 |
| 424 | 20231102 | 134600 | 1538793100 | 3815 | 3800 | 3815 | 3800 | 9063 |
| 425 | 20231102 | 134500 | 1504257865 | 3800 | 3800 | 3800 | 3800 | 577 |
| 426 | 20231102 | 134400 | 1502065265 | 3800 | 3800 | 3800 | 3800 | 148 |
| 427 | 20231102 | 134300 | 1501502865 | 3795 | 3795 | 3795 | 3795 | 160 |
| 428 | 20231102 | 134200 | 1500895665 | 3800 | 3800 | 3800 | 3800 | 0 |
| 429 | 20231102 | 134100 | 1500895665 | 3800 | 3800 | 3800 | 3800 | 2 |
| 430 | 20231102 | 134000 | 1500888065 | 3800 | 3800 | 3800 | 3800 | 503 |
| 431 | 20231102 | 133900 | 1498976665 | 3800 | 3800 | 3805 | 3800 | 779 |
| 432 | 20231102 | 133800 | 1496016430 | 3805 | 3805 | 3805 | 3800 | 356 |
| 433 | 20231102 | 133700 | 1494661950 | 3805 | 3805 | 3805 | 3800 | 906 |
| 434 | 20231102 | 133600 | 1491215020 | 3805 | 3805 | 3805 | 3805 | 318 |
| 435 | 20231102 | 133500 | 1490005030 | 3805 | 3805 | 3805 | 3800 | 391 |
| 436 | 20231102 | 133400 | 1488517825 | 3805 | 3805 | 3805 | 3805 | 145 |
| 437 | 20231102 | 133300 | 1487966100 | 3805 | 3805 | 3805 | 3805 | 3 |
| 438 | 20231102 | 133200 | 1487954685 | 3800 | 3800 | 3800 | 3800 | 0 |
| 439 | 20231102 | 133100 | 1487954685 | 3800 | 3800 | 3800 | 3800 | 43 |
| 440 | 20231102 | 133000 | 1487791285 | 3790 | 3790 | 3790 | 3790 | 46 |
| 441 | 20231102 | 132900 | 1487616945 | 3790 | 3800 | 3800 | 3790 | 83 |
| 442 | 20231102 | 132800 | 1487301645 | 3790 | 3805 | 3805 | 3790 | 433 |
| 443 | 20231102 | 132700 | 1485656280 | 3805 | 3805 | 3805 | 3800 | 670 |
| 444 | 20231102 | 132600 | 1483107830 | 3805 | 3805 | 3805 | 3805 | 671 |
| 445 | 20231102 | 132500 | 1480554675 | 3805 | 3805 | 3805 | 3800 | 291 |
| 446 | 20231102 | 132400 | 1479447880 | 3800 | 3800 | 3800 | 3800 | 10 |
| 447 | 20231102 | 132300 | 1479409880 | 3800 | 3800 | 3800 | 3800 | 3 |
| 448 | 20231102 | 132200 | 1479398480 | 3810 | 3805 | 3810 | 3805 | 48 |
| 449 | 20231102 | 132100 | 1479215805 | 3785 | 3800 | 3810 | 3780 | 1339 |
| 450 | 20231102 | 132000 | 1474136055 | 3810 | 3810 | 3810 | 3810 | 29 |
| 451 | 20231102 | 131900 | 1474025565 | 3810 | 3810 | 3810 | 3810 | 0 |
| 452 | 20231102 | 131800 | 1474025565 | 3810 | 3810 | 3810 | 3810 | 0 |
| 453 | 20231102 | 131700 | 1474025565 | 3810 | 3810 | 3810 | 3800 | 783 |
| 454 | 20231102 | 131600 | 1471042355 | 3810 | 3810 | 3810 | 3800 | 388 |
| 455 | 20231102 | 131500 | 1469564670 | 3810 | 3805 | 3810 | 3805 | 334 |
| 456 | 20231102 | 131400 | 1468293550 | 3805 | 3810 | 3810 | 3805 | 429 |
| 457 | 20231102 | 131300 | 1466659180 | 3810 | 3810 | 3810 | 3810 | 59 |
| 458 | 20231102 | 131200 | 1466434390 | 3810 | 3810 | 3810 | 3810 | 310 |
| 459 | 20231102 | 131100 | 1465253290 | 3810 | 3810 | 3810 | 3810 | 111 |
| 460 | 20231102 | 131000 | 1464830380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 461 | 20231102 | 130900 | 1464830380 | 3810 | 3810 | 3810 | 3790 | 365 |
| 462 | 20231102 | 130800 | 1463445705 | 3815 | 3815 | 3815 | 3815 | 604 |
| 463 | 20231102 | 130700 | 1461141445 | 3815 | 3815 | 3815 | 3815 | 608 |
| 464 | 20231102 | 130600 | 1458821925 | 3815 | 3815 | 3815 | 3815 | 403 |
| 465 | 20231102 | 130500 | 1457284480 | 3815 | 3810 | 3815 | 3805 | 545 |
| 466 | 20231102 | 130400 | 1455207640 | 3810 | 3815 | 3815 | 3810 | 605 |
| 467 | 20231102 | 130300 | 1452902455 | 3815 | 3815 | 3815 | 3815 | 0 |
| 468 | 20231102 | 130200 | 1452902455 | 3815 | 3815 | 3815 | 3815 | 2 |
| 469 | 20231102 | 130100 | 1452894825 | 3815 | 3815 | 3815 | 3815 | 15 |
| 470 | 20231102 | 130000 | 1452837600 | 3820 | 3800 | 3820 | 3800 | 704 |
| 471 | 20231102 | 125900 | 1450162220 | 3800 | 3815 | 3815 | 3800 | 101 |
| 472 | 20231102 | 125800 | 1449777740 | 3820 | 3820 | 3820 | 3820 | 0 |
| 473 | 20231102 | 125700 | 1449777740 | 3820 | 3820 | 3820 | 3820 | 585 |
| 474 | 20231102 | 125600 | 1447543040 | 3820 | 3825 | 3825 | 3820 | 2702 |
| 475 | 20231102 | 125500 | 1437220315 | 3825 | 3825 | 3825 | 3820 | 1299 |
| 476 | 20231102 | 125400 | 1432251690 | 3825 | 3825 | 3825 | 3820 | 236 |
| 477 | 20231102 | 125300 | 1431349035 | 3825 | 3825 | 3825 | 3825 | 45 |
| 478 | 20231102 | 125200 | 1431176910 | 3825 | 3820 | 3825 | 3820 | 49 |
| 479 | 20231102 | 125100 | 1430989510 | 3820 | 3825 | 3825 | 3820 | 446 |
| 480 | 20231102 | 125000 | 1429284880 | 3825 | 3825 | 3825 | 3820 | 78 |
| 481 | 20231102 | 124900 | 1428986780 | 3810 | 3825 | 3825 | 3810 | 4 |
| 482 | 20231102 | 124800 | 1428971525 | 3825 | 3805 | 3825 | 3805 | 15880 |
| 483 | 20231102 | 124700 | 1368429200 | 3805 | 3805 | 3805 | 3805 | 469 |
| 484 | 20231102 | 124600 | 1366644655 | 3805 | 3805 | 3805 | 3805 | 447 |
| 485 | 20231102 | 124500 | 1364943820 | 3805 | 3805 | 3805 | 3805 | 923 |
| 486 | 20231102 | 124400 | 1361431805 | 3800 | 3800 | 3800 | 3800 | 0 |
| 487 | 20231102 | 124300 | 1361431805 | 3800 | 3805 | 3805 | 3800 | 1050 |
| 488 | 20231102 | 124200 | 1357441790 | 3805 | 3805 | 3805 | 3805 | 1276 |
| 489 | 20231102 | 124100 | 1352586610 | 3805 | 3805 | 3805 | 3805 | 824 |
| 490 | 20231102 | 124000 | 1349451290 | 3810 | 3810 | 3810 | 3810 | 3 |
| 491 | 20231102 | 123900 | 1349439860 | 3805 | 3805 | 3805 | 3805 | 829 |
| 492 | 20231102 | 123800 | 1346285515 | 3810 | 3810 | 3810 | 3810 | 669 |
| 493 | 20231102 | 123700 | 1343736625 | 3810 | 3810 | 3810 | 3805 | 1969 |
| 494 | 20231102 | 123600 | 1336241740 | 3810 | 3810 | 3810 | 3810 | 352 |
| 495 | 20231102 | 123500 | 1334900620 | 3810 | 3805 | 3810 | 3805 | 861 |
| 496 | 20231102 | 123400 | 1331620220 | 3805 | 3805 | 3805 | 3805 | 0 |
| 497 | 20231102 | 123300 | 1331620220 | 3805 | 3805 | 3805 | 3805 | 899 |
| 498 | 20231102 | 123200 | 1328199525 | 3805 | 3810 | 3810 | 3805 | 549 |
| 499 | 20231102 | 123100 | 1326110570 | 3810 | 3810 | 3810 | 3810 | 288 |
| 500 | 20231102 | 123000 | 1325013290 | 3810 | 3815 | 3815 | 3810 | 2288 |
| 501 | 20231102 | 122900 | 1316295000 | 3815 | 3810 | 3815 | 3810 | 605 |
| 502 | 20231102 | 122800 | 1313987450 | 3810 | 3810 | 3810 | 3805 | 4822 |
| 503 | 20231102 | 122700 | 1295625880 | 3810 | 3800 | 3810 | 3800 | 3598 |
| 504 | 20231102 | 122600 | 1281935475 | 3800 | 3800 | 3800 | 3800 | 384 |
| 505 | 20231102 | 122500 | 1280476275 | 3800 | 3795 | 3800 | 3795 | 807 |
| 506 | 20231102 | 122400 | 1277409930 | 3795 | 3795 | 3795 | 3795 | 100 |
| 507 | 20231102 | 122300 | 1277030430 | 3795 | 3795 | 3795 | 3795 | 0 |
| 508 | 20231102 | 122200 | 1277030430 | 3795 | 3795 | 3795 | 3795 | 300 |
| 509 | 20231102 | 122100 | 1275891930 | 3800 | 3800 | 3800 | 3800 | 0 |
| 510 | 20231102 | 122000 | 1275891930 | 3800 | 3800 | 3800 | 3800 | 2 |
| 511 | 20231102 | 121900 | 1275884330 | 3790 | 3800 | 3800 | 3790 | 914 |
| 512 | 20231102 | 121800 | 1272413430 | 3800 | 3805 | 3805 | 3800 | 310 |
| 513 | 20231102 | 121700 | 1271234050 | 3805 | 3800 | 3805 | 3800 | 2927 |
| 514 | 20231102 | 121600 | 1260107645 | 3800 | 3800 | 3800 | 3800 | 1916 |
| 515 | 20231102 | 121500 | 1252826845 | 3800 | 3790 | 3800 | 3790 | 331 |
| 516 | 20231102 | 121400 | 1251569390 | 3790 | 3790 | 3790 | 3790 | 350 |
| 517 | 20231102 | 121300 | 1250242890 | 3800 | 3800 | 3800 | 3790 | 602 |
| 518 | 20231102 | 121200 | 1247956290 | 3800 | 3800 | 3800 | 3800 | 600 |
| 519 | 20231102 | 121100 | 1245676290 | 3800 | 3800 | 3800 | 3800 | 112 |
| 520 | 20231102 | 121000 | 1245250690 | 3800 | 3800 | 3800 | 3800 | 0 |
| 521 | 20231102 | 120900 | 1245250690 | 3800 | 3795 | 3800 | 3795 | 18 |
| 522 | 20231102 | 120800 | 1245182300 | 3795 | 3795 | 3795 | 3790 | 4253 |
| 523 | 20231102 | 120700 | 1229042185 | 3795 | 3790 | 3795 | 3790 | 991 |
| 524 | 20231102 | 120600 | 1225285575 | 3790 | 3790 | 3790 | 3790 | 385 |
| 525 | 20231102 | 120500 | 1223826425 | 3790 | 3785 | 3790 | 3785 | 211 |
| 526 | 20231102 | 120400 | 1223026830 | 3785 | 3785 | 3785 | 3785 | 13 |
| 527 | 20231102 | 120300 | 1222977625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 528 | 20231102 | 120200 | 1222977625 | 3790 | 3790 | 3790 | 3790 | 6 |
| 529 | 20231102 | 120100 | 1222954885 | 3790 | 3790 | 3790 | 3790 | 10 |
| 530 | 20231102 | 120000 | 1222916985 | 3790 | 3790 | 3790 | 3790 | 1 |
| 531 | 20231102 | 115900 | 1222913195 | 3790 | 3790 | 3790 | 3790 | 0 |
| 532 | 20231102 | 115800 | 1222913195 | 3790 | 3790 | 3790 | 3780 | 151 |
| 533 | 20231102 | 115700 | 1222340925 | 3790 | 3790 | 3790 | 3790 | 930 |
| 534 | 20231102 | 115600 | 1218816225 | 3790 | 3790 | 3790 | 3790 | 354 |
| 535 | 20231102 | 115500 | 1217474565 | 3790 | 3780 | 3790 | 3780 | 925 |
| 536 | 20231102 | 115400 | 1213971535 | 3775 | 3775 | 3780 | 3775 | 164 |
| 537 | 20231102 | 115300 | 1213351685 | 3775 | 3775 | 3775 | 3775 | 1 |
| 538 | 20231102 | 115200 | 1213347910 | 3765 | 3765 | 3765 | 3765 | 0 |
| 539 | 20231102 | 115100 | 1213347910 | 3765 | 3765 | 3765 | 3765 | 0 |
| 540 | 20231102 | 115000 | 1213347910 | 3765 | 3770 | 3770 | 3760 | 287 |
| 541 | 20231102 | 114900 | 1212266625 | 3790 | 3790 | 3790 | 3790 | 905 |
| 542 | 20231102 | 114800 | 1208836675 | 3795 | 3790 | 3795 | 3790 | 494 |
| 543 | 20231102 | 114700 | 1206962160 | 3790 | 3785 | 3795 | 3785 | 1142 |
| 544 | 20231102 | 114600 | 1202634305 | 3785 | 3790 | 3790 | 3785 | 387 |
| 545 | 20231102 | 114500 | 1201168705 | 3790 | 3765 | 3790 | 3765 | 1908 |
| 546 | 20231102 | 114400 | 1193975245 | 3765 | 3765 | 3765 | 3765 | 151 |
| 547 | 20231102 | 114300 | 1193406730 | 3765 | 3765 | 3765 | 3765 | 50 |
| 548 | 20231102 | 114200 | 1193218480 | 3765 | 3775 | 3775 | 3765 | 6241 |
| 549 | 20231102 | 114100 | 1169690800 | 3780 | 3790 | 3790 | 3780 | 67 |
| 550 | 20231102 | 114000 | 1169437530 | 3790 | 3790 | 3790 | 3790 | 1 |
| 551 | 20231102 | 113900 | 1169433740 | 3790 | 3790 | 3790 | 3790 | 0 |
| 552 | 20231102 | 113800 | 1169433740 | 3790 | 3780 | 3790 | 3775 | 445 |
| 553 | 20231102 | 113700 | 1167747840 | 3790 | 3790 | 3790 | 3775 | 835 |
| 554 | 20231102 | 113600 | 1164584045 | 3790 | 3790 | 3790 | 3775 | 615 |
| 555 | 20231102 | 113500 | 1162256195 | 3790 | 3790 | 3790 | 3790 | 63 |
| 556 | 20231102 | 113400 | 1162017425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 557 | 20231102 | 113300 | 1162017425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 558 | 20231102 | 113200 | 1162017425 | 3790 | 3790 | 3790 | 3790 | 1 |
| 559 | 20231102 | 113100 | 1162013635 | 3790 | 3795 | 3795 | 3775 | 25 |
| 560 | 20231102 | 113000 | 1161918970 | 3795 | 3790 | 3795 | 3790 | 52 |
| 561 | 20231102 | 112900 | 1161721720 | 3795 | 3790 | 3795 | 3790 | 2 |
| 562 | 20231102 | 112800 | 1161714135 | 3795 | 3795 | 3795 | 3795 | 255 |
| 563 | 20231102 | 112700 | 1160746410 | 3795 | 3790 | 3795 | 3775 | 693 |
| 564 | 20231102 | 112600 | 1158117095 | 3790 | 3790 | 3790 | 3785 | 634 |
| 565 | 20231102 | 112500 | 1155714240 | 3790 | 3780 | 3790 | 3780 | 162 |
| 566 | 20231102 | 112400 | 1155101260 | 3790 | 3790 | 3790 | 3790 | 0 |
| 567 | 20231102 | 112300 | 1155101260 | 3790 | 3790 | 3790 | 3790 | 0 |
| 568 | 20231102 | 112200 | 1155101260 | 3790 | 3790 | 3790 | 3790 | 0 |
| 569 | 20231102 | 112100 | 1155101260 | 3790 | 3790 | 3790 | 3790 | 5 |
| 570 | 20231102 | 112000 | 1155082310 | 3790 | 3790 | 3795 | 3790 | 922 |
| 571 | 20231102 | 111900 | 1151587825 | 3795 | 3795 | 3795 | 3795 | 2 |
| 572 | 20231102 | 111800 | 1151580235 | 3795 | 3790 | 3795 | 3790 | 2549 |
| 573 | 20231102 | 111700 | 1141912925 | 3790 | 3790 | 3790 | 3790 | 1229 |
| 574 | 20231102 | 111600 | 1137255015 | 3790 | 3790 | 3790 | 3770 | 280 |
| 575 | 20231102 | 111500 | 1136193835 | 3790 | 3780 | 3790 | 3780 | 737 |
| 576 | 20231102 | 111400 | 1133404105 | 3775 | 3780 | 3780 | 3775 | 39 |
| 577 | 20231102 | 111300 | 1133256835 | 3780 | 3780 | 3780 | 3780 | 340 |
| 578 | 20231102 | 111200 | 1131971635 | 3780 | 3780 | 3780 | 3780 | 3 |
| 579 | 20231102 | 111100 | 1131960295 | 3765 | 3765 | 3765 | 3765 | 0 |
| 580 | 20231102 | 111000 | 1131960295 | 3765 | 3775 | 3775 | 3765 | 60 |
| 581 | 20231102 | 110900 | 1131733815 | 3790 | 3790 | 3790 | 3790 | 0 |
| 582 | 20231102 | 110800 | 1131733815 | 3790 | 3790 | 3790 | 3770 | 860 |
| 583 | 20231102 | 110700 | 1128477575 | 3790 | 3785 | 3790 | 3785 | 640 |
| 584 | 20231102 | 110600 | 1126052790 | 3785 | 3780 | 3785 | 3780 | 687 |
| 585 | 20231102 | 110500 | 1123454995 | 3770 | 3770 | 3770 | 3770 | 50 |
| 586 | 20231102 | 110400 | 1123266495 | 3770 | 3770 | 3770 | 3770 | 2000 |
| 587 | 20231102 | 110300 | 1115726495 | 3770 | 3770 | 3770 | 3770 | 9 |
| 588 | 20231102 | 110200 | 1115692565 | 3770 | 3775 | 3775 | 3770 | 230 |
| 589 | 20231102 | 110100 | 1114824910 | 3780 | 3780 | 3780 | 3780 | 2 |
| 590 | 20231102 | 110000 | 1114817350 | 3785 | 3765 | 3790 | 3765 | 568 |
| 591 | 20231102 | 105900 | 1112672000 | 3785 | 3785 | 3785 | 3785 | 195 |
| 592 | 20231102 | 105800 | 1111933925 | 3785 | 3785 | 3790 | 3785 | 222 |
| 593 | 20231102 | 105700 | 1111093455 | 3785 | 3780 | 3785 | 3780 | 1131 |
| 594 | 20231102 | 105600 | 1106814625 | 3780 | 3765 | 3780 | 3765 | 554 |
| 595 | 20231102 | 105500 | 1104723795 | 3770 | 3770 | 3770 | 3770 | 71 |
| 596 | 20231102 | 105400 | 1104456125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 597 | 20231102 | 105300 | 1104456125 | 3770 | 3770 | 3770 | 3770 | 1 |
| 598 | 20231102 | 105200 | 1104452355 | 3770 | 3775 | 3780 | 3770 | 1397 |
| 599 | 20231102 | 105100 | 1099179395 | 3785 | 3785 | 3785 | 3785 | 0 |
| 600 | 20231102 | 105000 | 1099179395 | 3785 | 3785 | 3785 | 3785 | 16 |
| 601 | 20231102 | 104900 | 1099118835 | 3785 | 3785 | 3785 | 3775 | 46 |
| 602 | 20231102 | 104800 | 1098944735 | 3785 | 3785 | 3790 | 3780 | 1201 |
| 603 | 20231102 | 104700 | 1094400175 | 3785 | 3785 | 3785 | 3775 | 740 |
| 604 | 20231102 | 104600 | 1091599285 | 3785 | 3785 | 3785 | 3780 | 2644 |
| 605 | 20231102 | 104500 | 1081603500 | 3780 | 3785 | 3785 | 3780 | 643 |
| 606 | 20231102 | 104400 | 1079172945 | 3780 | 3780 | 3780 | 3780 | 0 |
| 607 | 20231102 | 104300 | 1079172945 | 3780 | 3785 | 3785 | 3780 | 401 |
| 608 | 20231102 | 104200 | 1077657160 | 3780 | 3780 | 3780 | 3780 | 250 |
| 609 | 20231102 | 104100 | 1076712160 | 3785 | 3785 | 3785 | 3780 | 503 |
| 610 | 20231102 | 104000 | 1074809375 | 3785 | 3785 | 3785 | 3785 | 1621 |
| 611 | 20231102 | 103900 | 1068673890 | 3785 | 3785 | 3785 | 3780 | 1667 |
| 612 | 20231102 | 103800 | 1062365365 | 3785 | 3785 | 3785 | 3785 | 0 |
| 613 | 20231102 | 103700 | 1062365365 | 3785 | 3785 | 3785 | 3785 | 145 |
| 614 | 20231102 | 103600 | 1061816540 | 3775 | 3785 | 3785 | 3775 | 1332 |
| 615 | 20231102 | 103500 | 1056784745 | 3790 | 3795 | 3795 | 3790 | 457 |
| 616 | 20231102 | 103400 | 1055050935 | 3795 | 3795 | 3800 | 3795 | 2634 |
| 617 | 20231102 | 103300 | 1045043780 | 3795 | 3795 | 3795 | 3795 | 6 |
| 618 | 20231102 | 103200 | 1045021010 | 3800 | 3795 | 3800 | 3795 | 456 |
| 619 | 20231102 | 103100 | 1043289440 | 3795 | 3800 | 3800 | 3780 | 1059 |
| 620 | 20231102 | 103000 | 1039265980 | 3800 | 3765 | 3800 | 3765 | 568 |
| 621 | 20231102 | 102900 | 1037122070 | 3795 | 3790 | 3800 | 3765 | 1673 |
| 622 | 20231102 | 102800 | 1030800955 | 3800 | 3790 | 3800 | 3790 | 236 |
| 623 | 20231102 | 102700 | 1029905365 | 3790 | 3790 | 3790 | 3790 | 137 |
| 624 | 20231102 | 102600 | 1029386135 | 3800 | 3800 | 3800 | 3800 | 78 |
| 625 | 20231102 | 102500 | 1029089735 | 3800 | 3790 | 3800 | 3790 | 766 |
| 626 | 20231102 | 102400 | 1026186045 | 3790 | 3785 | 3790 | 3785 | 1261 |
| 627 | 20231102 | 102300 | 1021411350 | 3785 | 3795 | 3795 | 3785 | 2908 |
| 628 | 20231102 | 102200 | 1010382250 | 3810 | 3810 | 3815 | 3810 | 87 |
| 629 | 20231102 | 102100 | 1010050710 | 3815 | 3800 | 3815 | 3795 | 3817 |
| 630 | 20231102 | 102000 | 995529330 | 3800 | 3795 | 3800 | 3795 | 5680 |
| 631 | 20231102 | 101900 | 973951000 | 3795 | 3795 | 3795 | 3790 | 3305 |
| 632 | 20231102 | 101800 | 961415580 | 3795 | 3775 | 3800 | 3770 | 21376 |
| 633 | 20231102 | 101700 | 880518735 | 3775 | 3775 | 3775 | 3770 | 271 |
| 634 | 20231102 | 101600 | 879496220 | 3770 | 3780 | 3780 | 3770 | 1401 |
| 635 | 20231102 | 101500 | 874205970 | 3780 | 3760 | 3780 | 3760 | 12163 |
| 636 | 20231102 | 101400 | 828323865 | 3765 | 3765 | 3765 | 3765 | 748 |
| 637 | 20231102 | 101300 | 825507645 | 3765 | 3770 | 3770 | 3765 | 1674 |
| 638 | 20231102 | 101200 | 819199665 | 3770 | 3760 | 3770 | 3755 | 5986 |
| 639 | 20231102 | 101100 | 796674555 | 3760 | 3760 | 3760 | 3760 | 1320 |
| 640 | 20231102 | 101000 | 791711355 | 3760 | 3755 | 3760 | 3745 | 437 |
| 641 | 20231102 | 100900 | 790073475 | 3740 | 3740 | 3740 | 3740 | 0 |
| 642 | 20231102 | 100800 | 790073475 | 3740 | 3750 | 3750 | 3740 | 3780 |
| 643 | 20231102 | 100700 | 775929570 | 3750 | 3750 | 3750 | 3750 | 97 |
| 644 | 20231102 | 100600 | 775565820 | 3750 | 3760 | 3760 | 3750 | 219 |
| 645 | 20231102 | 100500 | 774744380 | 3760 | 3760 | 3760 | 3750 | 1924 |
| 646 | 20231102 | 100400 | 767517025 | 3760 | 3745 | 3760 | 3745 | 638 |
| 647 | 20231102 | 100300 | 765121775 | 3750 | 3750 | 3750 | 3750 | 600 |
| 648 | 20231102 | 100200 | 762871775 | 3750 | 3765 | 3765 | 3750 | 304 |
| 649 | 20231102 | 100100 | 761730555 | 3765 | 3765 | 3765 | 3765 | 979 |
| 650 | 20231102 | 100000 | 758044620 | 3765 | 3770 | 3770 | 3765 | 684 |
| 651 | 20231102 | 095900 | 755468700 | 3765 | 3765 | 3765 | 3760 | 2006 |
| 652 | 20231102 | 095800 | 747916160 | 3760 | 3765 | 3765 | 3760 | 1222 |
| 653 | 20231102 | 095700 | 743319620 | 3765 | 3750 | 3765 | 3750 | 5002 |
| 654 | 20231102 | 095600 | 724516480 | 3750 | 3760 | 3760 | 3745 | 714 |
| 655 | 20231102 | 095500 | 721838860 | 3750 | 3760 | 3760 | 3750 | 260 |
| 656 | 20231102 | 095400 | 720862210 | 3750 | 3750 | 3750 | 3750 | 512 |
| 657 | 20231102 | 095300 | 718942210 | 3760 | 3760 | 3760 | 3760 | 32 |
| 658 | 20231102 | 095200 | 718821890 | 3760 | 3760 | 3760 | 3740 | 932 |
| 659 | 20231102 | 095100 | 715318625 | 3760 | 3760 | 3760 | 3750 | 744 |
| 660 | 20231102 | 095000 | 712523815 | 3760 | 3760 | 3760 | 3760 | 609 |
| 661 | 20231102 | 094900 | 710233975 | 3750 | 3750 | 3750 | 3750 | 2675 |
| 662 | 20231102 | 094800 | 700202725 | 3750 | 3755 | 3755 | 3750 | 70 |
| 663 | 20231102 | 094700 | 699939915 | 3755 | 3760 | 3760 | 3755 | 162 |
| 664 | 20231102 | 094600 | 699331070 | 3755 | 3745 | 3755 | 3740 | 2789 |
| 665 | 20231102 | 094500 | 688878560 | 3755 | 3755 | 3755 | 3740 | 1186 |
| 666 | 20231102 | 094400 | 684428250 | 3755 | 3755 | 3755 | 3740 | 930 |
| 667 | 20231102 | 094300 | 680944795 | 3755 | 3760 | 3760 | 3735 | 581 |
| 668 | 20231102 | 094200 | 678768655 | 3760 | 3755 | 3760 | 3720 | 3228 |
| 669 | 20231102 | 094100 | 666688920 | 3760 | 3760 | 3760 | 3760 | 100 |
| 670 | 20231102 | 094000 | 666312920 | 3760 | 3760 | 3760 | 3760 | 168 |
| 671 | 20231102 | 093900 | 665681240 | 3760 | 3760 | 3760 | 3760 | 947 |
| 672 | 20231102 | 093800 | 662120520 | 3770 | 3775 | 3775 | 3765 | 4114 |
| 673 | 20231102 | 093700 | 646616290 | 3775 | 3770 | 3775 | 3770 | 3424 |
| 674 | 20231102 | 093600 | 633702665 | 3770 | 3765 | 3770 | 3765 | 3686 |
| 675 | 20231102 | 093500 | 619824690 | 3765 | 3745 | 3765 | 3745 | 13942 |
| 676 | 20231102 | 093400 | 567494065 | 3745 | 3745 | 3750 | 3740 | 114 |
| 677 | 20231102 | 093300 | 567067185 | 3750 | 3740 | 3750 | 3740 | 566 |
| 678 | 20231102 | 093200 | 564950225 | 3750 | 3730 | 3750 | 3730 | 3893 |
| 679 | 20231102 | 093100 | 550386015 | 3730 | 3730 | 3735 | 3730 | 2247 |
| 680 | 20231102 | 093000 | 541999165 | 3730 | 3725 | 3735 | 3725 | 2100 |
| 681 | 20231102 | 092900 | 534167105 | 3725 | 3720 | 3725 | 3720 | 457 |
| 682 | 20231102 | 092800 | 532466800 | 3725 | 3725 | 3730 | 3715 | 349 |
| 683 | 20231102 | 092700 | 531168520 | 3725 | 3715 | 3725 | 3715 | 283 |
| 684 | 20231102 | 092600 | 530115510 | 3735 | 3735 | 3735 | 3735 | 5 |
| 685 | 20231102 | 092500 | 530096835 | 3715 | 3740 | 3740 | 3715 | 58 |
| 686 | 20231102 | 092400 | 529880140 | 3740 | 3740 | 3740 | 3735 | 923 |
| 687 | 20231102 | 092300 | 526432070 | 3740 | 3735 | 3740 | 3725 | 764 |
| 688 | 20231102 | 092200 | 523581720 | 3735 | 3745 | 3745 | 3725 | 3385 |
| 689 | 20231102 | 092100 | 510931455 | 3735 | 3735 | 3740 | 3725 | 5278 |
| 690 | 20231102 | 092000 | 491206740 | 3730 | 3720 | 3730 | 3715 | 3843 |
| 691 | 20231102 | 091900 | 476895610 | 3715 | 3720 | 3725 | 3715 | 1812 |
| 692 | 20231102 | 091800 | 470150705 | 3715 | 3730 | 3730 | 3715 | 4805 |
| 693 | 20231102 | 091700 | 452279835 | 3730 | 3730 | 3730 | 3725 | 307 |
| 694 | 20231102 | 091600 | 451134730 | 3730 | 3710 | 3730 | 3710 | 778 |
| 695 | 20231102 | 091500 | 448240320 | 3710 | 3720 | 3735 | 3710 | 6615 |
| 696 | 20231102 | 091400 | 423635715 | 3720 | 3735 | 3750 | 3720 | 6304 |
| 697 | 20231102 | 091300 | 400124535 | 3755 | 3730 | 3755 | 3730 | 9304 |
| 698 | 20231102 | 091200 | 365266790 | 3740 | 3725 | 3745 | 3720 | 9443 |
| 699 | 20231102 | 091100 | 329998540 | 3720 | 3715 | 3730 | 3710 | 10544 |
| 700 | 20231102 | 091000 | 290774040 | 3710 | 3700 | 3715 | 3700 | 5496 |
| 701 | 20231102 | 090900 | 270398680 | 3700 | 3700 | 3710 | 3700 | 5172 |
| 702 | 20231102 | 090800 | 251251565 | 3705 | 3665 | 3705 | 3665 | 11335 |
| 703 | 20231102 | 090700 | 209454215 | 3660 | 3660 | 3675 | 3660 | 7669 |
| 704 | 20231102 | 090600 | 181385595 | 3675 | 3675 | 3675 | 3675 | 2637 |
| 705 | 20231102 | 090500 | 171694620 | 3685 | 3690 | 3690 | 3660 | 6904 |
| 706 | 20231102 | 090400 | 146331395 | 3670 | 3660 | 3685 | 3660 | 9013 |
| 707 | 20231102 | 090300 | 113252120 | 3660 | 3685 | 3690 | 3650 | 3968 |
| 708 | 20231102 | 090200 | 98714840 | 3685 | 3655 | 3685 | 3655 | 11158 |
| 709 | 20231102 | 090100 | 57755060 | 3655 | 3640 | 3680 | 3625 | 5235 |
| 710 | 20231102 | 090000 | 38643295 | 3620 | 3600 | 3650 | 3600 | 10706 |