35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 204700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 3 | 20231107 | 204600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 4 | 20231107 | 204500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 5 | 20231107 | 204400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 6 | 20231107 | 204300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 7 | 20231107 | 204200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 8 | 20231107 | 204100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 9 | 20231107 | 204000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 10 | 20231107 | 203900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 11 | 20231107 | 203800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 12 | 20231107 | 203700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 13 | 20231107 | 203600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 14 | 20231107 | 203500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 15 | 20231107 | 203400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 16 | 20231107 | 203300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 17 | 20231107 | 203200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 18 | 20231107 | 203100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 19 | 20231107 | 203000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 20 | 20231107 | 202900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 21 | 20231107 | 202800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 22 | 20231107 | 202700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 23 | 20231107 | 202600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 24 | 20231107 | 202500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 25 | 20231107 | 202400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 26 | 20231107 | 202300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 27 | 20231107 | 202200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 28 | 20231107 | 202100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 29 | 20231107 | 202000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 30 | 20231107 | 201900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 31 | 20231107 | 201800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 32 | 20231107 | 201700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 33 | 20231107 | 201600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 34 | 20231107 | 201500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 35 | 20231107 | 201400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 36 | 20231107 | 201300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 37 | 20231107 | 201200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 38 | 20231107 | 201100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 39 | 20231107 | 201000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 40 | 20231107 | 200900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 41 | 20231107 | 200800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 42 | 20231107 | 200700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 43 | 20231107 | 200600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 44 | 20231107 | 200500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 45 | 20231107 | 200400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 46 | 20231107 | 200300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 47 | 20231107 | 200200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 48 | 20231107 | 200100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 49 | 20231107 | 200000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 50 | 20231107 | 195900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 51 | 20231107 | 195800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 52 | 20231107 | 195700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 53 | 20231107 | 195600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 54 | 20231107 | 195500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 55 | 20231107 | 195400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 56 | 20231107 | 195300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 57 | 20231107 | 195200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 58 | 20231107 | 195100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 59 | 20231107 | 195000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 60 | 20231107 | 194900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 61 | 20231107 | 194800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 62 | 20231107 | 194700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 63 | 20231107 | 194600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 64 | 20231107 | 194500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 65 | 20231107 | 194400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 66 | 20231107 | 194300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 67 | 20231107 | 194200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 68 | 20231107 | 194100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 69 | 20231107 | 194000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 70 | 20231107 | 193900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 71 | 20231107 | 193800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 72 | 20231107 | 193700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 73 | 20231107 | 193600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 74 | 20231107 | 193500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 75 | 20231107 | 193400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 76 | 20231107 | 193300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 77 | 20231107 | 193200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 78 | 20231107 | 193100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 79 | 20231107 | 193000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 80 | 20231107 | 192900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 81 | 20231107 | 192800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 82 | 20231107 | 192700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 83 | 20231107 | 192600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 84 | 20231107 | 192500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 85 | 20231107 | 192400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 86 | 20231107 | 192300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 87 | 20231107 | 192200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 88 | 20231107 | 192100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 89 | 20231107 | 192000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 90 | 20231107 | 191900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 91 | 20231107 | 191800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 92 | 20231107 | 191700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 93 | 20231107 | 191600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 94 | 20231107 | 191500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 95 | 20231107 | 191400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 96 | 20231107 | 191300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 97 | 20231107 | 191200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 98 | 20231107 | 191100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 99 | 20231107 | 191000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 100 | 20231107 | 190900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 101 | 20231107 | 190800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 102 | 20231107 | 190700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 103 | 20231107 | 190600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 104 | 20231107 | 190500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 105 | 20231107 | 190400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 106 | 20231107 | 190300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 107 | 20231107 | 190200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 108 | 20231107 | 190100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 109 | 20231107 | 190000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 110 | 20231107 | 185900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 111 | 20231107 | 185800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 112 | 20231107 | 185700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 113 | 20231107 | 185600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 114 | 20231107 | 185500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 115 | 20231107 | 185400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 116 | 20231107 | 185300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 117 | 20231107 | 185200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 118 | 20231107 | 185100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 119 | 20231107 | 185000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 120 | 20231107 | 184900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 121 | 20231107 | 184800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 122 | 20231107 | 184700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 123 | 20231107 | 184600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 124 | 20231107 | 184500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 125 | 20231107 | 184400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 126 | 20231107 | 184300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 127 | 20231107 | 184200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 128 | 20231107 | 184100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 129 | 20231107 | 184000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 130 | 20231107 | 183900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 131 | 20231107 | 183800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 132 | 20231107 | 183700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 133 | 20231107 | 183600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 134 | 20231107 | 183500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 135 | 20231107 | 183400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 136 | 20231107 | 183300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 137 | 20231107 | 183200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 138 | 20231107 | 183100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 139 | 20231107 | 183000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 140 | 20231107 | 182900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 141 | 20231107 | 182800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 142 | 20231107 | 182700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 143 | 20231107 | 182600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 144 | 20231107 | 182500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 145 | 20231107 | 182400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 146 | 20231107 | 182300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 147 | 20231107 | 182200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 148 | 20231107 | 182100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 149 | 20231107 | 182000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 150 | 20231107 | 181900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 151 | 20231107 | 181800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 152 | 20231107 | 181700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 153 | 20231107 | 181600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 154 | 20231107 | 181500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 155 | 20231107 | 181400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 156 | 20231107 | 181300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 157 | 20231107 | 181200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 158 | 20231107 | 181100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 159 | 20231107 | 181000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 160 | 20231107 | 180900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 161 | 20231107 | 180800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 162 | 20231107 | 180700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 163 | 20231107 | 180600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 164 | 20231107 | 180500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 165 | 20231107 | 180400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 166 | 20231107 | 180300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 167 | 20231107 | 180200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 168 | 20231107 | 180100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 169 | 20231107 | 180000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 170 | 20231107 | 175900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 171 | 20231107 | 175800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 172 | 20231107 | 175700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 173 | 20231107 | 175600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 174 | 20231107 | 175500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 175 | 20231107 | 175400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 176 | 20231107 | 175300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 177 | 20231107 | 175200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 178 | 20231107 | 175100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 179 | 20231107 | 175000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 180 | 20231107 | 174900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 181 | 20231107 | 174800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 182 | 20231107 | 174700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 183 | 20231107 | 174600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 184 | 20231107 | 174500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 185 | 20231107 | 174400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 186 | 20231107 | 174300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 187 | 20231107 | 174200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 188 | 20231107 | 174100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 189 | 20231107 | 174000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 190 | 20231107 | 173900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 191 | 20231107 | 173800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 192 | 20231107 | 173700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 193 | 20231107 | 173600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 194 | 20231107 | 173500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 195 | 20231107 | 173400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 196 | 20231107 | 173300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 197 | 20231107 | 173200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 198 | 20231107 | 173100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 199 | 20231107 | 173000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 200 | 20231107 | 172900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 201 | 20231107 | 172800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 202 | 20231107 | 172700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 203 | 20231107 | 172600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 204 | 20231107 | 172500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 205 | 20231107 | 172400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 206 | 20231107 | 172300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 207 | 20231107 | 172200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 208 | 20231107 | 172100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 209 | 20231107 | 172000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 210 | 20231107 | 171900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 211 | 20231107 | 171800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 212 | 20231107 | 171700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 213 | 20231107 | 171600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 214 | 20231107 | 171500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 215 | 20231107 | 171400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 216 | 20231107 | 171300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 217 | 20231107 | 171200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 218 | 20231107 | 171100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 219 | 20231107 | 171000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 220 | 20231107 | 170900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 221 | 20231107 | 170800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 222 | 20231107 | 170700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 223 | 20231107 | 170600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 224 | 20231107 | 170500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 225 | 20231107 | 170400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 226 | 20231107 | 170300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 227 | 20231107 | 170200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 228 | 20231107 | 170100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 229 | 20231107 | 170000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 230 | 20231107 | 165900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 231 | 20231107 | 165800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 232 | 20231107 | 165700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 233 | 20231107 | 165600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 234 | 20231107 | 165500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 235 | 20231107 | 165400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 236 | 20231107 | 165300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 237 | 20231107 | 165200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 238 | 20231107 | 165100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 239 | 20231107 | 165000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 240 | 20231107 | 164900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 241 | 20231107 | 164800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 242 | 20231107 | 164700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 243 | 20231107 | 164600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 244 | 20231107 | 164500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 245 | 20231107 | 164400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 246 | 20231107 | 164300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 247 | 20231107 | 164200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 248 | 20231107 | 164100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 249 | 20231107 | 164000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 250 | 20231107 | 163900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 251 | 20231107 | 163800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 252 | 20231107 | 163700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 253 | 20231107 | 163600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 254 | 20231107 | 163500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 255 | 20231107 | 163400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 256 | 20231107 | 163300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 257 | 20231107 | 163200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 258 | 20231107 | 163100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 259 | 20231107 | 163000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 260 | 20231107 | 162900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 261 | 20231107 | 162800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 262 | 20231107 | 162700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 263 | 20231107 | 162600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 264 | 20231107 | 162500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 265 | 20231107 | 162400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 266 | 20231107 | 162300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 267 | 20231107 | 162200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 268 | 20231107 | 162100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 269 | 20231107 | 162000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 270 | 20231107 | 161900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 271 | 20231107 | 161800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 272 | 20231107 | 161700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 273 | 20231107 | 161600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 274 | 20231107 | 161500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 275 | 20231107 | 161400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 276 | 20231107 | 161300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 277 | 20231107 | 161200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 278 | 20231107 | 161100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 279 | 20231107 | 161000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 280 | 20231107 | 160900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 281 | 20231107 | 160800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 282 | 20231107 | 160700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 283 | 20231107 | 160600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 284 | 20231107 | 160500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 285 | 20231107 | 160400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 286 | 20231107 | 160300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 287 | 20231107 | 160200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 288 | 20231107 | 160100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 289 | 20231107 | 160000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 290 | 20231107 | 155900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 291 | 20231107 | 155800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 292 | 20231107 | 155700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 293 | 20231107 | 155600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 294 | 20231107 | 155500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 295 | 20231107 | 155400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 296 | 20231107 | 155300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 297 | 20231107 | 155200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 298 | 20231107 | 155100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 299 | 20231107 | 155000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 300 | 20231107 | 154900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 301 | 20231107 | 154800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 302 | 20231107 | 154700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 303 | 20231107 | 154600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 304 | 20231107 | 154500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 305 | 20231107 | 154400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 306 | 20231107 | 154300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 307 | 20231107 | 154200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 308 | 20231107 | 154100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 309 | 20231107 | 154000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 310 | 20231107 | 153900 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 311 | 20231107 | 153800 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 312 | 20231107 | 153700 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 313 | 20231107 | 153600 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 314 | 20231107 | 153500 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 315 | 20231107 | 153400 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 316 | 20231107 | 153300 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 317 | 20231107 | 153200 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 318 | 20231107 | 153100 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 0 |
| 319 | 20231107 | 153000 | 1710228930 | 3370 | 3370 | 3370 | 3370 | 5292 |
| 320 | 20231107 | 152900 | 1692394890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 321 | 20231107 | 152800 | 1692394890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 322 | 20231107 | 152700 | 1692394890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 323 | 20231107 | 152600 | 1692394890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 324 | 20231107 | 152500 | 1692394890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 325 | 20231107 | 152400 | 1692394890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 326 | 20231107 | 152300 | 1692394890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 327 | 20231107 | 152200 | 1692394890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 328 | 20231107 | 152100 | 1692394890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 329 | 20231107 | 152000 | 1692394890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 330 | 20231107 | 151900 | 1692394890 | 3355 | 3360 | 3365 | 3355 | 706 |
| 331 | 20231107 | 151800 | 1690023640 | 3365 | 3360 | 3365 | 3355 | 2703 |
| 332 | 20231107 | 151700 | 1680942950 | 3360 | 3365 | 3365 | 3360 | 1287 |
| 333 | 20231107 | 151600 | 1676618215 | 3365 | 3365 | 3365 | 3365 | 86 |
| 334 | 20231107 | 151500 | 1676328825 | 3360 | 3360 | 3360 | 3360 | 1144 |
| 335 | 20231107 | 151400 | 1672484985 | 3360 | 3360 | 3360 | 3360 | 535 |
| 336 | 20231107 | 151300 | 1670687385 | 3365 | 3365 | 3365 | 3360 | 435 |
| 337 | 20231107 | 151200 | 1669225055 | 3365 | 3360 | 3365 | 3360 | 1617 |
| 338 | 20231107 | 151100 | 1663791910 | 3360 | 3365 | 3365 | 3360 | 772 |
| 339 | 20231107 | 151000 | 1661197740 | 3365 | 3365 | 3365 | 3355 | 49 |
| 340 | 20231107 | 150900 | 1661032935 | 3365 | 3365 | 3365 | 3365 | 282 |
| 341 | 20231107 | 150800 | 1660084005 | 3365 | 3365 | 3365 | 3365 | 1 |
| 342 | 20231107 | 150700 | 1660080640 | 3355 | 3360 | 3365 | 3355 | 1060 |
| 343 | 20231107 | 150600 | 1656524115 | 3355 | 3370 | 3370 | 3355 | 1079 |
| 344 | 20231107 | 150500 | 1652898480 | 3370 | 3365 | 3370 | 3365 | 1744 |
| 345 | 20231107 | 150400 | 1647022400 | 3365 | 3375 | 3375 | 3365 | 25 |
| 346 | 20231107 | 150300 | 1646938255 | 3375 | 3375 | 3375 | 3375 | 72 |
| 347 | 20231107 | 150200 | 1646695255 | 3375 | 3375 | 3375 | 3375 | 25 |
| 348 | 20231107 | 150100 | 1646610880 | 3375 | 3365 | 3375 | 3365 | 12 |
| 349 | 20231107 | 150000 | 1646570430 | 3365 | 3370 | 3370 | 3365 | 3080 |
| 350 | 20231107 | 145900 | 1636195930 | 3370 | 3365 | 3370 | 3365 | 550 |
| 351 | 20231107 | 145800 | 1634343170 | 3365 | 3365 | 3365 | 3365 | 404 |
| 352 | 20231107 | 145700 | 1632983710 | 3365 | 3365 | 3365 | 3365 | 282 |
| 353 | 20231107 | 145600 | 1632034780 | 3365 | 3360 | 3365 | 3360 | 156 |
| 354 | 20231107 | 145500 | 1631510615 | 3355 | 3355 | 3360 | 3355 | 1067 |
| 355 | 20231107 | 145400 | 1627927255 | 3355 | 3355 | 3355 | 3350 | 3200 |
| 356 | 20231107 | 145300 | 1617191265 | 3350 | 3355 | 3355 | 3350 | 1817 |
| 357 | 20231107 | 145200 | 1611104065 | 3355 | 3355 | 3355 | 3355 | 2275 |
| 358 | 20231107 | 145100 | 1603471440 | 3350 | 3350 | 3350 | 3350 | 196 |
| 359 | 20231107 | 145000 | 1602814840 | 3350 | 3350 | 3355 | 3350 | 331 |
| 360 | 20231107 | 144900 | 1601705985 | 3350 | 3355 | 3355 | 3350 | 266 |
| 361 | 20231107 | 144800 | 1600814155 | 3350 | 3350 | 3350 | 3350 | 35 |
| 362 | 20231107 | 144700 | 1600696905 | 3355 | 3355 | 3355 | 3355 | 303 |
| 363 | 20231107 | 144600 | 1599680340 | 3360 | 3360 | 3360 | 3360 | 0 |
| 364 | 20231107 | 144500 | 1599680340 | 3360 | 3360 | 3360 | 3360 | 0 |
| 365 | 20231107 | 144400 | 1599680340 | 3360 | 3360 | 3360 | 3360 | 0 |
| 366 | 20231107 | 144300 | 1599680340 | 3360 | 3355 | 3360 | 3355 | 11 |
| 367 | 20231107 | 144200 | 1599643430 | 3355 | 3360 | 3360 | 3355 | 11 |
| 368 | 20231107 | 144100 | 1599606520 | 3360 | 3360 | 3360 | 3360 | 2 |
| 369 | 20231107 | 144000 | 1599599800 | 3365 | 3365 | 3365 | 3365 | 1 |
| 370 | 20231107 | 143900 | 1599596435 | 3345 | 3350 | 3350 | 3345 | 277 |
| 371 | 20231107 | 143800 | 1598669850 | 3360 | 3350 | 3360 | 3350 | 1345 |
| 372 | 20231107 | 143700 | 1594152325 | 3360 | 3350 | 3360 | 3345 | 196 |
| 373 | 20231107 | 143600 | 1593495920 | 3350 | 3355 | 3355 | 3350 | 852 |
| 374 | 20231107 | 143500 | 1590637865 | 3340 | 3345 | 3345 | 3340 | 219 |
| 375 | 20231107 | 143400 | 1589905635 | 3345 | 3340 | 3355 | 3340 | 1905 |
| 376 | 20231107 | 143300 | 1583523425 | 3340 | 3340 | 3340 | 3340 | 161 |
| 377 | 20231107 | 143200 | 1582985685 | 3345 | 3340 | 3355 | 3340 | 267 |
| 378 | 20231107 | 143100 | 1582093105 | 3340 | 3345 | 3345 | 3340 | 2895 |
| 379 | 20231107 | 143000 | 1572417000 | 3340 | 3340 | 3340 | 3340 | 216 |
| 380 | 20231107 | 142900 | 1571695560 | 3360 | 3345 | 3360 | 3335 | 8149 |
| 381 | 20231107 | 142800 | 1544498480 | 3350 | 3350 | 3350 | 3350 | 0 |
| 382 | 20231107 | 142700 | 1544498480 | 3350 | 3360 | 3360 | 3350 | 2915 |
| 383 | 20231107 | 142600 | 1534731745 | 3360 | 3360 | 3360 | 3360 | 0 |
| 384 | 20231107 | 142500 | 1534731745 | 3360 | 3360 | 3360 | 3360 | 5 |
| 385 | 20231107 | 142400 | 1534714945 | 3360 | 3365 | 3365 | 3360 | 1623 |
| 386 | 20231107 | 142300 | 1529259030 | 3365 | 3360 | 3365 | 3360 | 1478 |
| 387 | 20231107 | 142200 | 1524290955 | 3355 | 3350 | 3355 | 3350 | 2022 |
| 388 | 20231107 | 142100 | 1517507175 | 3350 | 3350 | 3350 | 3350 | 0 |
| 389 | 20231107 | 142000 | 1517507175 | 3350 | 3350 | 3350 | 3350 | 103 |
| 390 | 20231107 | 141900 | 1517162125 | 3355 | 3355 | 3355 | 3355 | 102 |
| 391 | 20231107 | 141800 | 1516819915 | 3355 | 3355 | 3355 | 3355 | 102 |
| 392 | 20231107 | 141700 | 1516477705 | 3355 | 3355 | 3355 | 3355 | 4 |
| 393 | 20231107 | 141600 | 1516464285 | 3355 | 3360 | 3360 | 3355 | 930 |
| 394 | 20231107 | 141500 | 1513343045 | 3360 | 3370 | 3370 | 3360 | 290 |
| 395 | 20231107 | 141400 | 1512368595 | 3360 | 3360 | 3360 | 3360 | 0 |
| 396 | 20231107 | 141300 | 1512368595 | 3360 | 3365 | 3365 | 3355 | 1470 |
| 397 | 20231107 | 141200 | 1507433925 | 3365 | 3365 | 3365 | 3360 | 981 |
| 398 | 20231107 | 141100 | 1504132865 | 3375 | 3375 | 3375 | 3375 | 290 |
| 399 | 20231107 | 141000 | 1503154115 | 3375 | 3360 | 3375 | 3360 | 13407 |
| 400 | 20231107 | 140900 | 1458010965 | 3360 | 3355 | 3360 | 3355 | 1195 |
| 401 | 20231107 | 140800 | 1454000765 | 3355 | 3355 | 3355 | 3355 | 0 |
| 402 | 20231107 | 140700 | 1454000765 | 3355 | 3355 | 3355 | 3355 | 0 |
| 403 | 20231107 | 140600 | 1454000765 | 3355 | 3340 | 3355 | 3340 | 2855 |
| 404 | 20231107 | 140500 | 1444453085 | 3325 | 3325 | 3325 | 3325 | 0 |
| 405 | 20231107 | 140400 | 1444453085 | 3325 | 3335 | 3335 | 3325 | 4004 |
| 406 | 20231107 | 140300 | 1431128500 | 3335 | 3335 | 3335 | 3335 | 0 |
| 407 | 20231107 | 140200 | 1431128500 | 3335 | 3335 | 3335 | 3335 | 119 |
| 408 | 20231107 | 140100 | 1430731635 | 3340 | 3340 | 3340 | 3340 | 517 |
| 409 | 20231107 | 140000 | 1429004855 | 3345 | 3345 | 3345 | 3345 | 52 |
| 410 | 20231107 | 135900 | 1428830915 | 3340 | 3340 | 3340 | 3335 | 1929 |
| 411 | 20231107 | 135800 | 1422390055 | 3340 | 3340 | 3340 | 3340 | 5 |
| 412 | 20231107 | 135700 | 1422373355 | 3340 | 3340 | 3340 | 3340 | 553 |
| 413 | 20231107 | 135600 | 1420526335 | 3340 | 3340 | 3340 | 3340 | 16 |
| 414 | 20231107 | 135500 | 1420472895 | 3340 | 3330 | 3340 | 3330 | 280 |
| 415 | 20231107 | 135400 | 1419539090 | 3340 | 3340 | 3340 | 3340 | 0 |
| 416 | 20231107 | 135300 | 1419539090 | 3340 | 3335 | 3340 | 3335 | 1021 |
| 417 | 20231107 | 135200 | 1416133790 | 3335 | 3335 | 3335 | 3335 | 500 |
| 418 | 20231107 | 135100 | 1414466290 | 3335 | 3335 | 3335 | 3335 | 0 |
| 419 | 20231107 | 135000 | 1414466290 | 3335 | 3335 | 3335 | 3335 | 150 |
| 420 | 20231107 | 134900 | 1413966040 | 3330 | 3330 | 3330 | 3330 | 0 |
| 421 | 20231107 | 134800 | 1413966040 | 3330 | 3340 | 3340 | 3330 | 1074 |
| 422 | 20231107 | 134700 | 1410389610 | 3340 | 3340 | 3340 | 3340 | 0 |
| 423 | 20231107 | 134600 | 1410389610 | 3340 | 3330 | 3340 | 3330 | 2100 |
| 424 | 20231107 | 134500 | 1403393485 | 3330 | 3325 | 3330 | 3325 | 3685 |
| 425 | 20231107 | 134400 | 1391126715 | 3325 | 3325 | 3330 | 3325 | 399 |
| 426 | 20231107 | 134300 | 1389799285 | 3330 | 3330 | 3330 | 3330 | 0 |
| 427 | 20231107 | 134200 | 1389799285 | 3330 | 3330 | 3330 | 3330 | 0 |
| 428 | 20231107 | 134100 | 1389799285 | 3330 | 3330 | 3330 | 3330 | 2 |
| 429 | 20231107 | 134000 | 1389792625 | 3330 | 3330 | 3330 | 3330 | 510 |
| 430 | 20231107 | 133900 | 1388094325 | 3330 | 3330 | 3330 | 3330 | 7 |
| 431 | 20231107 | 133800 | 1388071015 | 3330 | 3335 | 3335 | 3330 | 555 |
| 432 | 20231107 | 133700 | 1386222765 | 3335 | 3335 | 3335 | 3335 | 0 |
| 433 | 20231107 | 133600 | 1386222765 | 3335 | 3335 | 3335 | 3335 | 0 |
| 434 | 20231107 | 133500 | 1386222765 | 3335 | 3335 | 3335 | 3335 | 0 |
| 435 | 20231107 | 133400 | 1386222765 | 3335 | 3335 | 3335 | 3335 | 342 |
| 436 | 20231107 | 133300 | 1385082195 | 3340 | 3340 | 3340 | 3340 | 695 |
| 437 | 20231107 | 133200 | 1382760895 | 3345 | 3345 | 3345 | 3345 | 1 |
| 438 | 20231107 | 133100 | 1382757550 | 3340 | 3340 | 3340 | 3340 | 211 |
| 439 | 20231107 | 133000 | 1382052810 | 3335 | 3330 | 3335 | 3330 | 711 |
| 440 | 20231107 | 132900 | 1379682500 | 3330 | 3330 | 3330 | 3330 | 1071 |
| 441 | 20231107 | 132800 | 1376116070 | 3330 | 3330 | 3330 | 3330 | 14 |
| 442 | 20231107 | 132700 | 1376069450 | 3330 | 3330 | 3330 | 3325 | 423 |
| 443 | 20231107 | 132600 | 1374660865 | 3330 | 3330 | 3330 | 3330 | 24 |
| 444 | 20231107 | 132500 | 1374580945 | 3330 | 3330 | 3330 | 3330 | 373 |
| 445 | 20231107 | 132400 | 1373338855 | 3330 | 3330 | 3330 | 3330 | 179 |
| 446 | 20231107 | 132300 | 1372742785 | 3330 | 3330 | 3330 | 3330 | 856 |
| 447 | 20231107 | 132200 | 1369892305 | 3325 | 3325 | 3325 | 3325 | 0 |
| 448 | 20231107 | 132100 | 1369892305 | 3325 | 3325 | 3325 | 3325 | 198 |
| 449 | 20231107 | 132000 | 1369233955 | 3325 | 3325 | 3325 | 3325 | 200 |
| 450 | 20231107 | 131900 | 1368568955 | 3325 | 3325 | 3325 | 3325 | 0 |
| 451 | 20231107 | 131800 | 1368568955 | 3325 | 3325 | 3325 | 3325 | 45 |
| 452 | 20231107 | 131700 | 1368419330 | 3330 | 3330 | 3330 | 3330 | 5 |
| 453 | 20231107 | 131600 | 1368402680 | 3330 | 3330 | 3330 | 3330 | 389 |
| 454 | 20231107 | 131500 | 1367107310 | 3325 | 3325 | 3325 | 3325 | 83 |
| 455 | 20231107 | 131400 | 1366831335 | 3325 | 3325 | 3325 | 3325 | 2 |
| 456 | 20231107 | 131300 | 1366824685 | 3325 | 3330 | 3330 | 3325 | 106 |
| 457 | 20231107 | 131200 | 1366472210 | 3325 | 3325 | 3325 | 3325 | 0 |
| 458 | 20231107 | 131100 | 1366472210 | 3325 | 3330 | 3330 | 3325 | 686 |
| 459 | 20231107 | 131000 | 1364188235 | 3330 | 3330 | 3330 | 3330 | 0 |
| 460 | 20231107 | 130900 | 1364188235 | 3330 | 3335 | 3335 | 3330 | 1200 |
| 461 | 20231107 | 130800 | 1360187235 | 3335 | 3335 | 3335 | 3335 | 0 |
| 462 | 20231107 | 130700 | 1360187235 | 3335 | 3335 | 3335 | 3335 | 0 |
| 463 | 20231107 | 130600 | 1360187235 | 3335 | 3335 | 3335 | 3335 | 487 |
| 464 | 20231107 | 130500 | 1358563090 | 3335 | 3335 | 3335 | 3335 | 0 |
| 465 | 20231107 | 130400 | 1358563090 | 3335 | 3340 | 3340 | 3335 | 73 |
| 466 | 20231107 | 130300 | 1358319620 | 3340 | 3340 | 3340 | 3340 | 1 |
| 467 | 20231107 | 130200 | 1358316280 | 3340 | 3340 | 3340 | 3340 | 188 |
| 468 | 20231107 | 130100 | 1357688360 | 3320 | 3320 | 3320 | 3320 | 0 |
| 469 | 20231107 | 130000 | 1357688360 | 3320 | 3345 | 3345 | 3320 | 13364 |
| 470 | 20231107 | 125900 | 1313192045 | 3350 | 3350 | 3350 | 3350 | 34 |
| 471 | 20231107 | 125800 | 1313078145 | 3355 | 3355 | 3355 | 3355 | 228 |
| 472 | 20231107 | 125700 | 1312313205 | 3355 | 3355 | 3355 | 3355 | 845 |
| 473 | 20231107 | 125600 | 1309478230 | 3355 | 3355 | 3355 | 3355 | 0 |
| 474 | 20231107 | 125500 | 1309478230 | 3355 | 3360 | 3360 | 3355 | 1733 |
| 475 | 20231107 | 125400 | 1303658850 | 3360 | 3350 | 3375 | 3350 | 11407 |
| 476 | 20231107 | 125300 | 1265336345 | 3345 | 3345 | 3345 | 3345 | 1437 |
| 477 | 20231107 | 125200 | 1260529580 | 3340 | 3330 | 3340 | 3330 | 2846 |
| 478 | 20231107 | 125100 | 1251046540 | 3330 | 3325 | 3330 | 3325 | 3210 |
| 479 | 20231107 | 125000 | 1240362660 | 3325 | 3325 | 3325 | 3325 | 230 |
| 480 | 20231107 | 124900 | 1239597910 | 3320 | 3325 | 3325 | 3320 | 466 |
| 481 | 20231107 | 124800 | 1238050785 | 3320 | 3320 | 3320 | 3320 | 247 |
| 482 | 20231107 | 124700 | 1237230745 | 3320 | 3320 | 3320 | 3320 | 176 |
| 483 | 20231107 | 124600 | 1236646425 | 3325 | 3325 | 3325 | 3325 | 272 |
| 484 | 20231107 | 124500 | 1235742025 | 3325 | 3325 | 3330 | 3325 | 310 |
| 485 | 20231107 | 124400 | 1234711250 | 3325 | 3325 | 3325 | 3325 | 301 |
| 486 | 20231107 | 124300 | 1233710425 | 3325 | 3325 | 3325 | 3325 | 1777 |
| 487 | 20231107 | 124200 | 1227801900 | 3325 | 3325 | 3330 | 3325 | 223 |
| 488 | 20231107 | 124100 | 1227060410 | 3330 | 3330 | 3330 | 3330 | 0 |
| 489 | 20231107 | 124000 | 1227060410 | 3330 | 3335 | 3335 | 3330 | 992 |
| 490 | 20231107 | 123900 | 1223757035 | 3335 | 3335 | 3335 | 3330 | 3006 |
| 491 | 20231107 | 123800 | 1213733755 | 3340 | 3340 | 3340 | 3340 | 1 |
| 492 | 20231107 | 123700 | 1213730415 | 3340 | 3340 | 3340 | 3340 | 705 |
| 493 | 20231107 | 123600 | 1211375715 | 3345 | 3345 | 3345 | 3345 | 6 |
| 494 | 20231107 | 123500 | 1211355645 | 3345 | 3345 | 3345 | 3345 | 12 |
| 495 | 20231107 | 123400 | 1211315505 | 3345 | 3340 | 3345 | 3340 | 280 |
| 496 | 20231107 | 123300 | 1210380225 | 3345 | 3345 | 3345 | 3345 | 11 |
| 497 | 20231107 | 123200 | 1210343430 | 3345 | 3345 | 3345 | 3345 | 27 |
| 498 | 20231107 | 123100 | 1210253115 | 3345 | 3345 | 3345 | 3335 | 1694 |
| 499 | 20231107 | 123000 | 1204602555 | 3345 | 3345 | 3345 | 3345 | 225 |
| 500 | 20231107 | 122900 | 1203849930 | 3345 | 3345 | 3345 | 3345 | 564 |
| 501 | 20231107 | 122800 | 1201963350 | 3345 | 3345 | 3345 | 3345 | 468 |
| 502 | 20231107 | 122700 | 1200397890 | 3335 | 3340 | 3340 | 3335 | 449 |
| 503 | 20231107 | 122600 | 1198898355 | 3335 | 3335 | 3335 | 3335 | 2358 |
| 504 | 20231107 | 122500 | 1191034425 | 3330 | 3330 | 3330 | 3330 | 1294 |
| 505 | 20231107 | 122400 | 1186725405 | 3325 | 3320 | 3325 | 3320 | 1356 |
| 506 | 20231107 | 122300 | 1182221740 | 3320 | 3315 | 3320 | 3310 | 5092 |
| 507 | 20231107 | 122200 | 1165354540 | 3310 | 3315 | 3315 | 3305 | 3388 |
| 508 | 20231107 | 122100 | 1154140465 | 3310 | 3315 | 3315 | 3310 | 3241 |
| 509 | 20231107 | 122000 | 1143407675 | 3315 | 3320 | 3320 | 3315 | 272 |
| 510 | 20231107 | 121900 | 1142505155 | 3315 | 3310 | 3315 | 3310 | 2271 |
| 511 | 20231107 | 121800 | 1134980880 | 3310 | 3310 | 3315 | 3310 | 4582 |
| 512 | 20231107 | 121700 | 1119807250 | 3315 | 3315 | 3315 | 3310 | 1862 |
| 513 | 20231107 | 121600 | 1113643045 | 3310 | 3315 | 3315 | 3310 | 1923 |
| 514 | 20231107 | 121500 | 1107277865 | 3315 | 3315 | 3315 | 3310 | 3565 |
| 515 | 20231107 | 121400 | 1095462195 | 3315 | 3320 | 3320 | 3315 | 5356 |
| 516 | 20231107 | 121300 | 1077682145 | 3325 | 3325 | 3325 | 3320 | 7233 |
| 517 | 20231107 | 121200 | 1053644695 | 3325 | 3325 | 3325 | 3325 | 620 |
| 518 | 20231107 | 121100 | 1051583195 | 3325 | 3325 | 3330 | 3325 | 2758 |
| 519 | 20231107 | 121000 | 1042402845 | 3325 | 3325 | 3325 | 3325 | 0 |
| 520 | 20231107 | 120900 | 1042402845 | 3325 | 3325 | 3325 | 3325 | 12 |
| 521 | 20231107 | 120800 | 1042362945 | 3325 | 3330 | 3330 | 3325 | 2457 |
| 522 | 20231107 | 120700 | 1034193320 | 3330 | 3325 | 3330 | 3325 | 317 |
| 523 | 20231107 | 120600 | 1033138770 | 3325 | 3335 | 3335 | 3325 | 3472 |
| 524 | 20231107 | 120500 | 1021562395 | 3325 | 3325 | 3325 | 3325 | 459 |
| 525 | 20231107 | 120400 | 1020036220 | 3325 | 3330 | 3330 | 3325 | 2328 |
| 526 | 20231107 | 120300 | 1012286055 | 3335 | 3335 | 3335 | 3330 | 360 |
| 527 | 20231107 | 120200 | 1011086955 | 3335 | 3335 | 3340 | 3330 | 180 |
| 528 | 20231107 | 120100 | 1010487385 | 3335 | 3345 | 3345 | 3335 | 5777 |
| 529 | 20231107 | 120000 | 991202965 | 3345 | 3345 | 3345 | 3345 | 10 |
| 530 | 20231107 | 115900 | 991169515 | 3345 | 3345 | 3345 | 3345 | 10 |
| 531 | 20231107 | 115800 | 991136065 | 3345 | 3345 | 3345 | 3345 | 1631 |
| 532 | 20231107 | 115700 | 985680370 | 3350 | 3345 | 3350 | 3345 | 3249 |
| 533 | 20231107 | 115600 | 974811225 | 3350 | 3350 | 3350 | 3350 | 245 |
| 534 | 20231107 | 115500 | 973990475 | 3350 | 3350 | 3350 | 3350 | 3079 |
| 535 | 20231107 | 115400 | 963675825 | 3355 | 3355 | 3355 | 3355 | 12 |
| 536 | 20231107 | 115300 | 963635565 | 3350 | 3350 | 3350 | 3350 | 0 |
| 537 | 20231107 | 115200 | 963635565 | 3350 | 3350 | 3350 | 3350 | 320 |
| 538 | 20231107 | 115100 | 962563565 | 3350 | 3350 | 3350 | 3350 | 1 |
| 539 | 20231107 | 115000 | 962560215 | 3350 | 3350 | 3350 | 3350 | 8 |
| 540 | 20231107 | 114900 | 962533415 | 3350 | 3350 | 3350 | 3350 | 4 |
| 541 | 20231107 | 114800 | 962520015 | 3355 | 3355 | 3355 | 3350 | 1021 |
| 542 | 20231107 | 114700 | 959094660 | 3350 | 3350 | 3355 | 3350 | 443 |
| 543 | 20231107 | 114600 | 957610110 | 3350 | 3350 | 3350 | 3350 | 250 |
| 544 | 20231107 | 114500 | 956772610 | 3350 | 3350 | 3350 | 3350 | 0 |
| 545 | 20231107 | 114400 | 956772610 | 3350 | 3350 | 3350 | 3350 | 110 |
| 546 | 20231107 | 114300 | 956404110 | 3350 | 3355 | 3355 | 3350 | 692 |
| 547 | 20231107 | 114200 | 954084310 | 3350 | 3350 | 3350 | 3350 | 900 |
| 548 | 20231107 | 114100 | 951069310 | 3355 | 3360 | 3360 | 3355 | 791 |
| 549 | 20231107 | 114000 | 948415050 | 3355 | 3360 | 3360 | 3355 | 221 |
| 550 | 20231107 | 113900 | 947673340 | 3360 | 3360 | 3360 | 3360 | 1643 |
| 551 | 20231107 | 113800 | 942152860 | 3355 | 3350 | 3360 | 3350 | 3091 |
| 552 | 20231107 | 113700 | 931782135 | 3350 | 3350 | 3350 | 3350 | 950 |
| 553 | 20231107 | 113600 | 928599635 | 3350 | 3355 | 3355 | 3350 | 1688 |
| 554 | 20231107 | 113500 | 922937700 | 3360 | 3355 | 3360 | 3355 | 241 |
| 555 | 20231107 | 113400 | 922128605 | 3360 | 3360 | 3360 | 3360 | 363 |
| 556 | 20231107 | 113300 | 920908925 | 3360 | 3350 | 3360 | 3350 | 853 |
| 557 | 20231107 | 113200 | 918047030 | 3355 | 3355 | 3355 | 3355 | 506 |
| 558 | 20231107 | 113100 | 916349400 | 3355 | 3350 | 3355 | 3350 | 106 |
| 559 | 20231107 | 113000 | 915994270 | 3350 | 3350 | 3350 | 3350 | 329 |
| 560 | 20231107 | 112900 | 914892120 | 3350 | 3350 | 3350 | 3350 | 207 |
| 561 | 20231107 | 112800 | 914198670 | 3350 | 3350 | 3350 | 3350 | 217 |
| 562 | 20231107 | 112700 | 913471720 | 3360 | 3360 | 3360 | 3360 | 106 |
| 563 | 20231107 | 112600 | 913115560 | 3360 | 3360 | 3360 | 3350 | 872 |
| 564 | 20231107 | 112500 | 910192400 | 3360 | 3350 | 3360 | 3350 | 1185 |
| 565 | 20231107 | 112400 | 906220800 | 3360 | 3355 | 3360 | 3355 | 358 |
| 566 | 20231107 | 112300 | 905018615 | 3355 | 3355 | 3360 | 3350 | 1517 |
| 567 | 20231107 | 112200 | 899929325 | 3355 | 3355 | 3355 | 3355 | 2082 |
| 568 | 20231107 | 112100 | 892944215 | 3355 | 3355 | 3355 | 3355 | 1755 |
| 569 | 20231107 | 112000 | 887056190 | 3355 | 3360 | 3360 | 3355 | 4292 |
| 570 | 20231107 | 111900 | 872650260 | 3360 | 3370 | 3370 | 3360 | 6420 |
| 571 | 20231107 | 111800 | 851050325 | 3370 | 3370 | 3370 | 3370 | 1066 |
| 572 | 20231107 | 111700 | 847457905 | 3365 | 3370 | 3370 | 3365 | 1156 |
| 573 | 20231107 | 111600 | 843567915 | 3370 | 3375 | 3375 | 3370 | 5124 |
| 574 | 20231107 | 111500 | 826299525 | 3375 | 3375 | 3375 | 3375 | 2 |
| 575 | 20231107 | 111400 | 826292775 | 3375 | 3370 | 3375 | 3370 | 319 |
| 576 | 20231107 | 111300 | 825217280 | 3375 | 3375 | 3375 | 3375 | 3 |
| 577 | 20231107 | 111200 | 825207155 | 3375 | 3375 | 3375 | 3375 | 3037 |
| 578 | 20231107 | 111100 | 814957280 | 3375 | 3380 | 3380 | 3375 | 5960 |
| 579 | 20231107 | 111000 | 794841925 | 3380 | 3380 | 3380 | 3380 | 182 |
| 580 | 20231107 | 110900 | 794226765 | 3385 | 3385 | 3385 | 3375 | 1383 |
| 581 | 20231107 | 110800 | 789553200 | 3385 | 3385 | 3385 | 3380 | 2625 |
| 582 | 20231107 | 110700 | 780676030 | 3395 | 3390 | 3395 | 3385 | 1810 |
| 583 | 20231107 | 110600 | 774541755 | 3395 | 3395 | 3395 | 3395 | 1948 |
| 584 | 20231107 | 110500 | 767928295 | 3395 | 3395 | 3395 | 3395 | 256 |
| 585 | 20231107 | 110400 | 767059175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 586 | 20231107 | 110300 | 767059175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 587 | 20231107 | 110200 | 767059175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 588 | 20231107 | 110100 | 767059175 | 3395 | 3395 | 3395 | 3395 | 0 |
| 589 | 20231107 | 110000 | 767059175 | 3395 | 3395 | 3395 | 3395 | 374 |
| 590 | 20231107 | 105900 | 765789445 | 3395 | 3395 | 3395 | 3395 | 45 |
| 591 | 20231107 | 105800 | 765636670 | 3395 | 3400 | 3400 | 3395 | 2240 |
| 592 | 20231107 | 105700 | 758031670 | 3400 | 3400 | 3400 | 3400 | 435 |
| 593 | 20231107 | 105600 | 756552670 | 3400 | 3405 | 3405 | 3400 | 1412 |
| 594 | 20231107 | 105500 | 751751535 | 3405 | 3405 | 3405 | 3405 | 597 |
| 595 | 20231107 | 105400 | 749718750 | 3410 | 3410 | 3410 | 3410 | 0 |
| 596 | 20231107 | 105300 | 749718750 | 3410 | 3410 | 3410 | 3410 | 30 |
| 597 | 20231107 | 105200 | 749616450 | 3410 | 3410 | 3410 | 3410 | 0 |
| 598 | 20231107 | 105100 | 749616450 | 3410 | 3410 | 3410 | 3410 | 14 |
| 599 | 20231107 | 105000 | 749568710 | 3410 | 3405 | 3410 | 3405 | 123 |
| 600 | 20231107 | 104900 | 749149820 | 3410 | 3410 | 3410 | 3410 | 175 |
| 601 | 20231107 | 104800 | 748553070 | 3410 | 3410 | 3410 | 3410 | 667 |
| 602 | 20231107 | 104700 | 746278600 | 3410 | 3415 | 3415 | 3410 | 20 |
| 603 | 20231107 | 104600 | 746210350 | 3420 | 3420 | 3420 | 3420 | 0 |
| 604 | 20231107 | 104500 | 746210350 | 3420 | 3420 | 3420 | 3420 | 0 |
| 605 | 20231107 | 104400 | 746210350 | 3420 | 3410 | 3420 | 3410 | 2797 |
| 606 | 20231107 | 104300 | 736654610 | 3410 | 3405 | 3420 | 3405 | 3236 |
| 607 | 20231107 | 104200 | 725630700 | 3405 | 3400 | 3405 | 3400 | 2259 |
| 608 | 20231107 | 104100 | 717948630 | 3400 | 3395 | 3400 | 3395 | 134 |
| 609 | 20231107 | 104000 | 717493525 | 3395 | 3395 | 3395 | 3390 | 1201 |
| 610 | 20231107 | 103900 | 713416705 | 3390 | 3390 | 3390 | 3390 | 30 |
| 611 | 20231107 | 103800 | 713315005 | 3390 | 3395 | 3395 | 3390 | 900 |
| 612 | 20231107 | 103700 | 710260005 | 3400 | 3400 | 3400 | 3400 | 1 |
| 613 | 20231107 | 103600 | 710256605 | 3390 | 3390 | 3390 | 3390 | 405 |
| 614 | 20231107 | 103500 | 708883655 | 3390 | 3395 | 3395 | 3390 | 819 |
| 615 | 20231107 | 103400 | 706104180 | 3395 | 3395 | 3400 | 3395 | 4069 |
| 616 | 20231107 | 103300 | 692289415 | 3395 | 3395 | 3395 | 3395 | 106 |
| 617 | 20231107 | 103200 | 691929545 | 3400 | 3400 | 3400 | 3395 | 3107 |
| 618 | 20231107 | 103100 | 681380730 | 3395 | 3400 | 3400 | 3395 | 104 |
| 619 | 20231107 | 103000 | 681027590 | 3405 | 3405 | 3405 | 3405 | 116 |
| 620 | 20231107 | 102900 | 680632610 | 3405 | 3405 | 3405 | 3405 | 284 |
| 621 | 20231107 | 102800 | 679665590 | 3405 | 3395 | 3405 | 3395 | 741 |
| 622 | 20231107 | 102700 | 677148940 | 3385 | 3385 | 3390 | 3385 | 3113 |
| 623 | 20231107 | 102600 | 666596475 | 3390 | 3390 | 3390 | 3390 | 3 |
| 624 | 20231107 | 102500 | 666586305 | 3390 | 3390 | 3390 | 3385 | 139 |
| 625 | 20231107 | 102400 | 666115705 | 3390 | 3390 | 3390 | 3390 | 2 |
| 626 | 20231107 | 102300 | 666108925 | 3380 | 3390 | 3390 | 3380 | 140 |
| 627 | 20231107 | 102200 | 665634840 | 3385 | 3380 | 3385 | 3380 | 5025 |
| 628 | 20231107 | 102100 | 648646145 | 3380 | 3375 | 3380 | 3375 | 515 |
| 629 | 20231107 | 102000 | 646906020 | 3380 | 3370 | 3380 | 3370 | 234 |
| 630 | 20231107 | 101900 | 646117420 | 3370 | 3370 | 3370 | 3370 | 1423 |
| 631 | 20231107 | 101800 | 641321910 | 3365 | 3375 | 3375 | 3365 | 6996 |
| 632 | 20231107 | 101700 | 617725085 | 3380 | 3380 | 3380 | 3380 | 74 |
| 633 | 20231107 | 101600 | 617474965 | 3385 | 3375 | 3385 | 3375 | 361 |
| 634 | 20231107 | 101500 | 616254860 | 3380 | 3380 | 3380 | 3380 | 10 |
| 635 | 20231107 | 101400 | 616221060 | 3380 | 3385 | 3385 | 3380 | 166 |
| 636 | 20231107 | 101300 | 615659945 | 3385 | 3375 | 3385 | 3375 | 2061 |
| 637 | 20231107 | 101200 | 608696295 | 3375 | 3370 | 3375 | 3365 | 6825 |
| 638 | 20231107 | 101100 | 585695435 | 3370 | 3370 | 3375 | 3370 | 2271 |
| 639 | 20231107 | 101000 | 578041665 | 3370 | 3395 | 3395 | 3370 | 12194 |
| 640 | 20231107 | 100900 | 536829155 | 3390 | 3380 | 3390 | 3380 | 335 |
| 641 | 20231107 | 100800 | 535694845 | 3380 | 3400 | 3400 | 3380 | 6065 |
| 642 | 20231107 | 100700 | 515147725 | 3405 | 3405 | 3405 | 3405 | 6 |
| 643 | 20231107 | 100600 | 515127295 | 3390 | 3400 | 3405 | 3390 | 2721 |
| 644 | 20231107 | 100500 | 505872695 | 3405 | 3405 | 3410 | 3405 | 3 |
| 645 | 20231107 | 100400 | 505862475 | 3410 | 3405 | 3410 | 3400 | 251 |
| 646 | 20231107 | 100300 | 505009015 | 3410 | 3410 | 3410 | 3410 | 210 |
| 647 | 20231107 | 100200 | 504292915 | 3410 | 3410 | 3410 | 3410 | 203 |
| 648 | 20231107 | 100100 | 503600685 | 3410 | 3405 | 3410 | 3405 | 2500 |
| 649 | 20231107 | 100000 | 495085745 | 3405 | 3405 | 3405 | 3400 | 39 |
| 650 | 20231107 | 095900 | 494953115 | 3405 | 3400 | 3405 | 3400 | 1350 |
| 651 | 20231107 | 095800 | 490363110 | 3400 | 3395 | 3400 | 3395 | 76 |
| 652 | 20231107 | 095700 | 490104715 | 3400 | 3390 | 3400 | 3390 | 4494 |
| 653 | 20231107 | 095600 | 474846655 | 3390 | 3390 | 3390 | 3390 | 1853 |
| 654 | 20231107 | 095500 | 468564985 | 3395 | 3395 | 3395 | 3395 | 1359 |
| 655 | 20231107 | 095400 | 463951180 | 3390 | 3395 | 3395 | 3390 | 1452 |
| 656 | 20231107 | 095300 | 459026195 | 3395 | 3400 | 3400 | 3395 | 5 |
| 657 | 20231107 | 095200 | 459009210 | 3400 | 3400 | 3400 | 3395 | 467 |
| 658 | 20231107 | 095100 | 457422165 | 3395 | 3400 | 3400 | 3395 | 944 |
| 659 | 20231107 | 095000 | 454216025 | 3400 | 3400 | 3400 | 3400 | 207 |
| 660 | 20231107 | 094900 | 453512225 | 3400 | 3400 | 3400 | 3390 | 393 |
| 661 | 20231107 | 094800 | 452177855 | 3400 | 3400 | 3400 | 3390 | 207 |
| 662 | 20231107 | 094700 | 451474080 | 3400 | 3390 | 3400 | 3390 | 3144 |
| 663 | 20231107 | 094600 | 440805410 | 3395 | 3395 | 3395 | 3390 | 2226 |
| 664 | 20231107 | 094500 | 433258215 | 3395 | 3400 | 3400 | 3390 | 1775 |
| 665 | 20231107 | 094400 | 427236545 | 3400 | 3400 | 3400 | 3400 | 122 |
| 666 | 20231107 | 094300 | 426821745 | 3400 | 3395 | 3400 | 3395 | 350 |
| 667 | 20231107 | 094200 | 425633480 | 3400 | 3405 | 3410 | 3400 | 1571 |
| 668 | 20231107 | 094100 | 420285205 | 3405 | 3405 | 3405 | 3405 | 500 |
| 669 | 20231107 | 094000 | 418582705 | 3400 | 3395 | 3405 | 3390 | 3292 |
| 670 | 20231107 | 093900 | 407388460 | 3400 | 3400 | 3400 | 3400 | 423 |
| 671 | 20231107 | 093800 | 405950260 | 3400 | 3405 | 3405 | 3400 | 1075 |
| 672 | 20231107 | 093700 | 402295245 | 3400 | 3400 | 3405 | 3400 | 6429 |
| 673 | 20231107 | 093600 | 380436180 | 3400 | 3405 | 3405 | 3400 | 6502 |
| 674 | 20231107 | 093500 | 358312815 | 3410 | 3415 | 3415 | 3410 | 4359 |
| 675 | 20231107 | 093400 | 343446845 | 3420 | 3420 | 3420 | 3405 | 2716 |
| 676 | 20231107 | 093300 | 334188370 | 3420 | 3410 | 3420 | 3410 | 2218 |
| 677 | 20231107 | 093200 | 326611470 | 3410 | 3405 | 3410 | 3405 | 2353 |
| 678 | 20231107 | 093100 | 318597750 | 3410 | 3405 | 3410 | 3405 | 111 |
| 679 | 20231107 | 093000 | 318219630 | 3410 | 3410 | 3410 | 3410 | 1334 |
| 680 | 20231107 | 092900 | 313670690 | 3410 | 3410 | 3410 | 3410 | 989 |
| 681 | 20231107 | 092800 | 310298200 | 3410 | 3410 | 3410 | 3410 | 2573 |
| 682 | 20231107 | 092700 | 301524270 | 3410 | 3415 | 3415 | 3410 | 1162 |
| 683 | 20231107 | 092600 | 297561550 | 3415 | 3410 | 3415 | 3410 | 1853 |
| 684 | 20231107 | 092500 | 291237305 | 3410 | 3420 | 3420 | 3410 | 1089 |
| 685 | 20231107 | 092400 | 287518270 | 3420 | 3420 | 3420 | 3420 | 279 |
| 686 | 20231107 | 092300 | 286564090 | 3425 | 3435 | 3440 | 3425 | 1679 |
| 687 | 20231107 | 092200 | 280803760 | 3435 | 3435 | 3435 | 3435 | 770 |
| 688 | 20231107 | 092100 | 278158810 | 3430 | 3425 | 3430 | 3425 | 1495 |
| 689 | 20231107 | 092000 | 273036320 | 3435 | 3440 | 3440 | 3435 | 3328 |
| 690 | 20231107 | 091900 | 261598640 | 3440 | 3440 | 3440 | 3440 | 174 |
| 691 | 20231107 | 091800 | 261000080 | 3435 | 3440 | 3440 | 3435 | 217 |
| 692 | 20231107 | 091700 | 260254185 | 3435 | 3425 | 3435 | 3425 | 2988 |
| 693 | 20231107 | 091600 | 249997710 | 3415 | 3420 | 3420 | 3415 | 1538 |
| 694 | 20231107 | 091500 | 244738470 | 3420 | 3420 | 3420 | 3420 | 1543 |
| 695 | 20231107 | 091400 | 239461410 | 3415 | 3415 | 3415 | 3415 | 491 |
| 696 | 20231107 | 091300 | 237784645 | 3415 | 3415 | 3415 | 3410 | 599 |
| 697 | 20231107 | 091200 | 235740710 | 3410 | 3410 | 3420 | 3410 | 1242 |
| 698 | 20231107 | 091100 | 231498620 | 3420 | 3405 | 3420 | 3405 | 602 |
| 699 | 20231107 | 091000 | 229445820 | 3410 | 3425 | 3425 | 3410 | 6712 |
| 700 | 20231107 | 090900 | 206554135 | 3435 | 3450 | 3450 | 3430 | 1397 |
| 701 | 20231107 | 090800 | 201757850 | 3450 | 3425 | 3450 | 3425 | 6300 |
| 702 | 20231107 | 090700 | 180139855 | 3420 | 3415 | 3425 | 3400 | 971 |
| 703 | 20231107 | 090600 | 176825965 | 3425 | 3400 | 3425 | 3395 | 10258 |
| 704 | 20231107 | 090500 | 141888725 | 3405 | 3410 | 3410 | 3395 | 617 |
| 705 | 20231107 | 090400 | 139784965 | 3410 | 3395 | 3410 | 3390 | 4398 |
| 706 | 20231107 | 090300 | 124848945 | 3395 | 3400 | 3405 | 3370 | 14245 |
| 707 | 20231107 | 090200 | 76609910 | 3405 | 3420 | 3425 | 3400 | 7061 |
| 708 | 20231107 | 090100 | 52570440 | 3425 | 3460 | 3460 | 3410 | 2475 |
| 709 | 20231107 | 090000 | 44064115 | 3470 | 3475 | 3475 | 3460 | 12689 |