35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 210500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 3 | 20231109 | 210400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20231109 | 210300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20231109 | 210200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20231109 | 210100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20231109 | 210000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20231109 | 205900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20231109 | 205800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20231109 | 205700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20231109 | 205600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20231109 | 205500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20231109 | 205400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20231109 | 205300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20231109 | 205200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20231109 | 205100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20231109 | 205000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20231109 | 204900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20231109 | 204800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20231109 | 204700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20231109 | 204600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20231109 | 204500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20231109 | 204400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20231109 | 204300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20231109 | 204200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20231109 | 204100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20231109 | 204000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20231109 | 203900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20231109 | 203800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20231109 | 203700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20231109 | 203600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20231109 | 203500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 33 | 20231109 | 203400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20231109 | 203300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20231109 | 203200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20231109 | 203100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20231109 | 203000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20231109 | 202900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20231109 | 202800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20231109 | 202700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20231109 | 202600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20231109 | 202500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20231109 | 202400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20231109 | 202300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20231109 | 202200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20231109 | 202100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20231109 | 202000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20231109 | 201900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20231109 | 201800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20231109 | 201700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20231109 | 201600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20231109 | 201500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20231109 | 201400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20231109 | 201300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20231109 | 201200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20231109 | 201100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20231109 | 201000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20231109 | 200900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20231109 | 200800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20231109 | 200700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20231109 | 200600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20231109 | 200500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 63 | 20231109 | 200400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20231109 | 200300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20231109 | 200200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20231109 | 200100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20231109 | 200000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20231109 | 195900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20231109 | 195800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20231109 | 195700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20231109 | 195600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20231109 | 195500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20231109 | 195400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20231109 | 195300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20231109 | 195200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20231109 | 195100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20231109 | 195000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20231109 | 194900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20231109 | 194800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20231109 | 194700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20231109 | 194600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20231109 | 194500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20231109 | 194400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20231109 | 194300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20231109 | 194200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20231109 | 194100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20231109 | 194000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20231109 | 193900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20231109 | 193800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20231109 | 193700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20231109 | 193600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20231109 | 193500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 93 | 20231109 | 193400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20231109 | 193300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20231109 | 193200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20231109 | 193100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20231109 | 193000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20231109 | 192900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20231109 | 192800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20231109 | 192700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20231109 | 192600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20231109 | 192500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20231109 | 192400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20231109 | 192300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20231109 | 192200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20231109 | 192100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20231109 | 192000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20231109 | 191900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20231109 | 191800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20231109 | 191700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20231109 | 191600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20231109 | 191500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20231109 | 191400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20231109 | 191300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20231109 | 191200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20231109 | 191100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20231109 | 191000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20231109 | 190900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20231109 | 190800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20231109 | 190700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20231109 | 190600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20231109 | 190500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 123 | 20231109 | 190400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20231109 | 190300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20231109 | 190200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20231109 | 190100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20231109 | 190000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20231109 | 185900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20231109 | 185800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20231109 | 185700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20231109 | 185600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20231109 | 185500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20231109 | 185400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20231109 | 185300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20231109 | 185200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20231109 | 185100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20231109 | 185000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20231109 | 184900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20231109 | 184800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20231109 | 184700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20231109 | 184600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20231109 | 184500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20231109 | 184400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20231109 | 184300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20231109 | 184200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20231109 | 184100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20231109 | 184000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20231109 | 183900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20231109 | 183800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20231109 | 183700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20231109 | 183600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20231109 | 183500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 153 | 20231109 | 183400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20231109 | 183300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20231109 | 183200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20231109 | 183100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20231109 | 183000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20231109 | 182900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20231109 | 182800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20231109 | 182700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20231109 | 182600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20231109 | 182500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20231109 | 182400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20231109 | 182300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20231109 | 182200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20231109 | 182100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20231109 | 182000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20231109 | 181900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20231109 | 181800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20231109 | 181700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20231109 | 181600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20231109 | 181500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20231109 | 181400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20231109 | 181300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20231109 | 181200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20231109 | 181100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20231109 | 181000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20231109 | 180900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20231109 | 180800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20231109 | 180700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20231109 | 180600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20231109 | 180500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 183 | 20231109 | 180400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20231109 | 180300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20231109 | 180200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20231109 | 180100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20231109 | 180000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20231109 | 175900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20231109 | 175800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20231109 | 175700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20231109 | 175600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20231109 | 175500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20231109 | 175400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20231109 | 175300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20231109 | 175200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20231109 | 175100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20231109 | 175000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20231109 | 174900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20231109 | 174800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20231109 | 174700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20231109 | 174600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20231109 | 174500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20231109 | 174400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20231109 | 174300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20231109 | 174200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20231109 | 174100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20231109 | 174000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20231109 | 173900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20231109 | 173800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20231109 | 173700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20231109 | 173600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20231109 | 173500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 213 | 20231109 | 173400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20231109 | 173300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20231109 | 173200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20231109 | 173100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20231109 | 173000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20231109 | 172900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20231109 | 172800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20231109 | 172700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20231109 | 172600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20231109 | 172500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20231109 | 172400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20231109 | 172300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20231109 | 172200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20231109 | 172100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 227 | 20231109 | 172000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 228 | 20231109 | 171900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 229 | 20231109 | 171800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 230 | 20231109 | 171700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 231 | 20231109 | 171600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 232 | 20231109 | 171500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 233 | 20231109 | 171400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 234 | 20231109 | 171300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 235 | 20231109 | 171200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 236 | 20231109 | 171100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 237 | 20231109 | 171000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 238 | 20231109 | 170900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 239 | 20231109 | 170800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 240 | 20231109 | 170700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 241 | 20231109 | 170600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 242 | 20231109 | 170500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 243 | 20231109 | 170400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 244 | 20231109 | 170300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 245 | 20231109 | 170200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 246 | 20231109 | 170100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 247 | 20231109 | 170000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 248 | 20231109 | 165900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 249 | 20231109 | 165800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 250 | 20231109 | 165700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 251 | 20231109 | 165600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 252 | 20231109 | 165500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 253 | 20231109 | 165400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 254 | 20231109 | 165300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 255 | 20231109 | 165200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 256 | 20231109 | 165100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 257 | 20231109 | 165000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 258 | 20231109 | 164900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 259 | 20231109 | 164800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 260 | 20231109 | 164700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 261 | 20231109 | 164600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 262 | 20231109 | 164500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 263 | 20231109 | 164400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 264 | 20231109 | 164300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 265 | 20231109 | 164200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 266 | 20231109 | 164100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 267 | 20231109 | 164000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 268 | 20231109 | 163900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 269 | 20231109 | 163800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 270 | 20231109 | 163700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 271 | 20231109 | 163600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 272 | 20231109 | 163500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 273 | 20231109 | 163400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 274 | 20231109 | 163300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 275 | 20231109 | 163200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 276 | 20231109 | 163100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 277 | 20231109 | 163000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 278 | 20231109 | 162900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 279 | 20231109 | 162800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 280 | 20231109 | 162700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 281 | 20231109 | 162600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 282 | 20231109 | 162500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 283 | 20231109 | 162400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 284 | 20231109 | 162300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 285 | 20231109 | 162200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 286 | 20231109 | 162100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 287 | 20231109 | 162000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 288 | 20231109 | 161900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 289 | 20231109 | 161800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 290 | 20231109 | 161700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 291 | 20231109 | 161600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 292 | 20231109 | 161500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 293 | 20231109 | 161400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 294 | 20231109 | 161300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 295 | 20231109 | 161200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 296 | 20231109 | 161100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 297 | 20231109 | 161000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 298 | 20231109 | 160900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 299 | 20231109 | 160800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 300 | 20231109 | 160700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 301 | 20231109 | 160600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 302 | 20231109 | 160500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 303 | 20231109 | 160400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 304 | 20231109 | 160300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 305 | 20231109 | 160200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 306 | 20231109 | 160100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 307 | 20231109 | 160000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 308 | 20231109 | 155900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 309 | 20231109 | 155800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 310 | 20231109 | 155700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 311 | 20231109 | 155600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 312 | 20231109 | 155500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 313 | 20231109 | 155400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 314 | 20231109 | 155300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 315 | 20231109 | 155200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 316 | 20231109 | 155100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 317 | 20231109 | 155000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 318 | 20231109 | 154900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 319 | 20231109 | 154800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 320 | 20231109 | 154700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 321 | 20231109 | 154600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 322 | 20231109 | 154500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 323 | 20231109 | 154400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 324 | 20231109 | 154300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 325 | 20231109 | 154200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 326 | 20231109 | 154100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 327 | 20231109 | 154000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 328 | 20231109 | 153900 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 329 | 20231109 | 153800 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 330 | 20231109 | 153700 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 331 | 20231109 | 153600 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 332 | 20231109 | 153500 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 333 | 20231109 | 153400 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 334 | 20231109 | 153300 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 335 | 20231109 | 153200 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 336 | 20231109 | 153100 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 337 | 20231109 | 153000 | 1896092920 | 3620 | 3620 | 3620 | 3620 | 5824 |
| 338 | 20231109 | 152900 | 1875010040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 339 | 20231109 | 152800 | 1875010040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 340 | 20231109 | 152700 | 1875010040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 341 | 20231109 | 152600 | 1875010040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 342 | 20231109 | 152500 | 1875010040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 343 | 20231109 | 152400 | 1875010040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 344 | 20231109 | 152300 | 1875010040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 345 | 20231109 | 152200 | 1875010040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 346 | 20231109 | 152100 | 1875010040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 347 | 20231109 | 152000 | 1875010040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 348 | 20231109 | 151900 | 1875010040 | 3635 | 3650 | 3650 | 3635 | 889 |
| 349 | 20231109 | 151800 | 1871772370 | 3650 | 3650 | 3655 | 3650 | 2244 |
| 350 | 20231109 | 151700 | 1863571935 | 3650 | 3645 | 3650 | 3645 | 116 |
| 351 | 20231109 | 151600 | 1863149100 | 3650 | 3655 | 3655 | 3650 | 37 |
| 352 | 20231109 | 151500 | 1863014035 | 3660 | 3660 | 3660 | 3650 | 792 |
| 353 | 20231109 | 151400 | 1860116320 | 3655 | 3655 | 3655 | 3650 | 11131 |
| 354 | 20231109 | 151300 | 1819433285 | 3660 | 3655 | 3660 | 3655 | 151 |
| 355 | 20231109 | 151200 | 1818881375 | 3660 | 3630 | 3660 | 3630 | 1646 |
| 356 | 20231109 | 151100 | 1812870535 | 3650 | 3650 | 3650 | 3635 | 6311 |
| 357 | 20231109 | 151000 | 1789909700 | 3660 | 3660 | 3660 | 3650 | 741 |
| 358 | 20231109 | 150900 | 1787205020 | 3650 | 3650 | 3650 | 3650 | 1000 |
| 359 | 20231109 | 150800 | 1783555020 | 3665 | 3665 | 3665 | 3650 | 502 |
| 360 | 20231109 | 150700 | 1781722690 | 3650 | 3650 | 3650 | 3650 | 478 |
| 361 | 20231109 | 150600 | 1779977990 | 3670 | 3670 | 3670 | 3670 | 254 |
| 362 | 20231109 | 150500 | 1779045810 | 3650 | 3655 | 3655 | 3650 | 409 |
| 363 | 20231109 | 150400 | 1777552915 | 3645 | 3655 | 3655 | 3645 | 1402 |
| 364 | 20231109 | 150300 | 1772432485 | 3685 | 3685 | 3685 | 3685 | 650 |
| 365 | 20231109 | 150200 | 1770037235 | 3700 | 3700 | 3700 | 3700 | 0 |
| 366 | 20231109 | 150100 | 1770037235 | 3700 | 3650 | 3720 | 3650 | 1089 |
| 367 | 20231109 | 150000 | 1766048770 | 3655 | 3655 | 3655 | 3655 | 0 |
| 368 | 20231109 | 145900 | 1766048770 | 3655 | 3650 | 3655 | 3650 | 127 |
| 369 | 20231109 | 145800 | 1765584875 | 3650 | 3650 | 3650 | 3645 | 1061 |
| 370 | 20231109 | 145700 | 1761716525 | 3650 | 3655 | 3655 | 3650 | 218 |
| 371 | 20231109 | 145600 | 1760920410 | 3650 | 3650 | 3650 | 3650 | 370 |
| 372 | 20231109 | 145500 | 1759569910 | 3650 | 3650 | 3650 | 3650 | 212 |
| 373 | 20231109 | 145400 | 1758796110 | 3650 | 3655 | 3655 | 3650 | 712 |
| 374 | 20231109 | 145300 | 1756194750 | 3640 | 3645 | 3645 | 3640 | 798 |
| 375 | 20231109 | 145200 | 1753289980 | 3650 | 3640 | 3650 | 3640 | 4013 |
| 376 | 20231109 | 145100 | 1738673260 | 3635 | 3640 | 3640 | 3635 | 1802 |
| 377 | 20231109 | 145000 | 1732113985 | 3640 | 3635 | 3640 | 3635 | 4783 |
| 378 | 20231109 | 144900 | 1714704060 | 3635 | 3635 | 3640 | 3635 | 1831 |
| 379 | 20231109 | 144800 | 1708045500 | 3635 | 3650 | 3650 | 3635 | 1967 |
| 380 | 20231109 | 144700 | 1700886060 | 3650 | 3650 | 3650 | 3650 | 360 |
| 381 | 20231109 | 144600 | 1699572060 | 3650 | 3650 | 3650 | 3650 | 261 |
| 382 | 20231109 | 144500 | 1698619410 | 3650 | 3650 | 3650 | 3645 | 423 |
| 383 | 20231109 | 144400 | 1697077470 | 3650 | 3650 | 3650 | 3645 | 228 |
| 384 | 20231109 | 144300 | 1696245930 | 3650 | 3655 | 3655 | 3650 | 718 |
| 385 | 20231109 | 144200 | 1693625225 | 3655 | 3650 | 3655 | 3650 | 163 |
| 386 | 20231109 | 144100 | 1693029710 | 3655 | 3650 | 3655 | 3645 | 3356 |
| 387 | 20231109 | 144000 | 1680787335 | 3650 | 3660 | 3660 | 3650 | 8676 |
| 388 | 20231109 | 143900 | 1649102455 | 3660 | 3665 | 3665 | 3660 | 497 |
| 389 | 20231109 | 143800 | 1647282105 | 3665 | 3680 | 3680 | 3665 | 2 |
| 390 | 20231109 | 143700 | 1647274760 | 3665 | 3665 | 3680 | 3665 | 3 |
| 391 | 20231109 | 143600 | 1647263750 | 3680 | 3680 | 3680 | 3665 | 110 |
| 392 | 20231109 | 143500 | 1646860540 | 3680 | 3680 | 3680 | 3680 | 10 |
| 393 | 20231109 | 143400 | 1646823740 | 3680 | 3665 | 3680 | 3665 | 587 |
| 394 | 20231109 | 143300 | 1644671710 | 3665 | 3670 | 3680 | 3665 | 54 |
| 395 | 20231109 | 143200 | 1644473515 | 3680 | 3665 | 3680 | 3665 | 552 |
| 396 | 20231109 | 143100 | 1642448170 | 3680 | 3665 | 3685 | 3660 | 1400 |
| 397 | 20231109 | 143000 | 1637314005 | 3670 | 3660 | 3670 | 3660 | 405 |
| 398 | 20231109 | 142900 | 1635830655 | 3660 | 3660 | 3660 | 3660 | 22 |
| 399 | 20231109 | 142800 | 1635750135 | 3660 | 3660 | 3665 | 3655 | 1179 |
| 400 | 20231109 | 142700 | 1631440805 | 3660 | 3660 | 3660 | 3660 | 201 |
| 401 | 20231109 | 142600 | 1630705145 | 3675 | 3675 | 3675 | 3660 | 352 |
| 402 | 20231109 | 142500 | 1629414045 | 3660 | 3655 | 3685 | 3650 | 9533 |
| 403 | 20231109 | 142400 | 1594579195 | 3685 | 3685 | 3685 | 3655 | 1403 |
| 404 | 20231109 | 142300 | 1589436340 | 3655 | 3670 | 3685 | 3655 | 7636 |
| 405 | 20231109 | 142200 | 1561492830 | 3675 | 3685 | 3685 | 3675 | 452 |
| 406 | 20231109 | 142100 | 1559831720 | 3675 | 3670 | 3675 | 3670 | 1106 |
| 407 | 20231109 | 142000 | 1555768665 | 3670 | 3690 | 3690 | 3665 | 3054 |
| 408 | 20231109 | 141900 | 1544561470 | 3670 | 3680 | 3680 | 3665 | 7501 |
| 409 | 20231109 | 141800 | 1517038345 | 3685 | 3685 | 3690 | 3680 | 329 |
| 410 | 20231109 | 141700 | 1515825955 | 3690 | 3695 | 3695 | 3690 | 20 |
| 411 | 20231109 | 141600 | 1515752060 | 3700 | 3685 | 3700 | 3685 | 1359 |
| 412 | 20231109 | 141500 | 1510739020 | 3685 | 3685 | 3685 | 3685 | 504 |
| 413 | 20231109 | 141400 | 1508881780 | 3685 | 3685 | 3685 | 3680 | 213 |
| 414 | 20231109 | 141300 | 1508097685 | 3685 | 3685 | 3685 | 3685 | 24 |
| 415 | 20231109 | 141200 | 1508009245 | 3680 | 3680 | 3680 | 3680 | 330 |
| 416 | 20231109 | 141100 | 1506794845 | 3680 | 3675 | 3680 | 3675 | 27 |
| 417 | 20231109 | 141000 | 1506695615 | 3675 | 3675 | 3680 | 3675 | 35 |
| 418 | 20231109 | 140900 | 1506566985 | 3680 | 3680 | 3680 | 3680 | 0 |
| 419 | 20231109 | 140800 | 1506566985 | 3680 | 3680 | 3680 | 3680 | 0 |
| 420 | 20231109 | 140700 | 1506566985 | 3680 | 3680 | 3680 | 3680 | 0 |
| 421 | 20231109 | 140600 | 1506566985 | 3680 | 3670 | 3680 | 3670 | 200 |
| 422 | 20231109 | 140500 | 1505832765 | 3670 | 3670 | 3680 | 3665 | 3949 |
| 423 | 20231109 | 140400 | 1491340850 | 3675 | 3680 | 3685 | 3675 | 5860 |
| 424 | 20231109 | 140300 | 1469793995 | 3680 | 3680 | 3680 | 3680 | 2000 |
| 425 | 20231109 | 140200 | 1462433995 | 3685 | 3685 | 3685 | 3685 | 139 |
| 426 | 20231109 | 140100 | 1461921780 | 3685 | 3680 | 3685 | 3680 | 646 |
| 427 | 20231109 | 140000 | 1459544495 | 3685 | 3685 | 3685 | 3680 | 5080 |
| 428 | 20231109 | 135900 | 1440849975 | 3685 | 3685 | 3685 | 3685 | 0 |
| 429 | 20231109 | 135800 | 1440849975 | 3685 | 3685 | 3685 | 3685 | 0 |
| 430 | 20231109 | 135700 | 1440849975 | 3685 | 3685 | 3685 | 3685 | 63 |
| 431 | 20231109 | 135600 | 1440617820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 432 | 20231109 | 135500 | 1440617820 | 3685 | 3685 | 3685 | 3680 | 1303 |
| 433 | 20231109 | 135400 | 1435821625 | 3685 | 3685 | 3685 | 3685 | 68 |
| 434 | 20231109 | 135300 | 1435571045 | 3685 | 3695 | 3695 | 3685 | 1257 |
| 435 | 20231109 | 135200 | 1430934340 | 3690 | 3690 | 3690 | 3690 | 142 |
| 436 | 20231109 | 135100 | 1430410360 | 3695 | 3695 | 3695 | 3695 | 0 |
| 437 | 20231109 | 135000 | 1430410360 | 3695 | 3695 | 3695 | 3695 | 120 |
| 438 | 20231109 | 134900 | 1429966960 | 3695 | 3695 | 3695 | 3695 | 0 |
| 439 | 20231109 | 134800 | 1429966960 | 3695 | 3695 | 3695 | 3695 | 124 |
| 440 | 20231109 | 134700 | 1429508780 | 3700 | 3690 | 3700 | 3690 | 678 |
| 441 | 20231109 | 134600 | 1427004060 | 3695 | 3695 | 3695 | 3695 | 0 |
| 442 | 20231109 | 134500 | 1427004060 | 3695 | 3695 | 3695 | 3695 | 387 |
| 443 | 20231109 | 134400 | 1425574095 | 3680 | 3680 | 3680 | 3680 | 0 |
| 444 | 20231109 | 134300 | 1425574095 | 3680 | 3685 | 3685 | 3680 | 1297 |
| 445 | 20231109 | 134200 | 1420801130 | 3695 | 3685 | 3700 | 3685 | 43 |
| 446 | 20231109 | 134100 | 1420642530 | 3685 | 3700 | 3700 | 3685 | 31 |
| 447 | 20231109 | 134000 | 1420527845 | 3700 | 3690 | 3700 | 3685 | 578 |
| 448 | 20231109 | 133900 | 1418397895 | 3700 | 3700 | 3700 | 3700 | 1010 |
| 449 | 20231109 | 133800 | 1414660895 | 3700 | 3690 | 3700 | 3690 | 211 |
| 450 | 20231109 | 133700 | 1413882295 | 3700 | 3700 | 3700 | 3695 | 483 |
| 451 | 20231109 | 133600 | 1412096955 | 3700 | 3700 | 3700 | 3700 | 0 |
| 452 | 20231109 | 133500 | 1412096955 | 3700 | 3690 | 3700 | 3690 | 594 |
| 453 | 20231109 | 133400 | 1409905075 | 3690 | 3690 | 3690 | 3685 | 2289 |
| 454 | 20231109 | 133300 | 1401469180 | 3690 | 3690 | 3690 | 3690 | 2308 |
| 455 | 20231109 | 133200 | 1392952660 | 3690 | 3695 | 3695 | 3690 | 360 |
| 456 | 20231109 | 133100 | 1391624240 | 3690 | 3700 | 3700 | 3690 | 3388 |
| 457 | 20231109 | 133000 | 1379107420 | 3700 | 3705 | 3705 | 3700 | 1682 |
| 458 | 20231109 | 132900 | 1372883995 | 3705 | 3700 | 3705 | 3700 | 2001 |
| 459 | 20231109 | 132800 | 1365480290 | 3700 | 3700 | 3710 | 3700 | 3001 |
| 460 | 20231109 | 132700 | 1354376580 | 3700 | 3700 | 3700 | 3700 | 1634 |
| 461 | 20231109 | 132600 | 1348330780 | 3715 | 3715 | 3715 | 3715 | 1 |
| 462 | 20231109 | 132500 | 1348327065 | 3700 | 3700 | 3700 | 3700 | 200 |
| 463 | 20231109 | 132400 | 1347587065 | 3715 | 3700 | 3715 | 3700 | 2 |
| 464 | 20231109 | 132300 | 1347579650 | 3700 | 3700 | 3705 | 3700 | 5643 |
| 465 | 20231109 | 132200 | 1326700525 | 3700 | 3710 | 3710 | 3700 | 4403 |
| 466 | 20231109 | 132100 | 1310389305 | 3710 | 3710 | 3710 | 3710 | 8 |
| 467 | 20231109 | 132000 | 1310359625 | 3710 | 3715 | 3715 | 3710 | 55 |
| 468 | 20231109 | 131900 | 1310155570 | 3715 | 3715 | 3715 | 3715 | 1 |
| 469 | 20231109 | 131800 | 1310151855 | 3715 | 3720 | 3720 | 3710 | 2769 |
| 470 | 20231109 | 131700 | 1299876345 | 3715 | 3715 | 3720 | 3715 | 1486 |
| 471 | 20231109 | 131600 | 1294355850 | 3720 | 3725 | 3725 | 3720 | 1471 |
| 472 | 20231109 | 131500 | 1288883725 | 3725 | 3725 | 3725 | 3725 | 0 |
| 473 | 20231109 | 131400 | 1288883725 | 3725 | 3725 | 3725 | 3725 | 100 |
| 474 | 20231109 | 131300 | 1288511225 | 3725 | 3725 | 3725 | 3725 | 3 |
| 475 | 20231109 | 131200 | 1288500050 | 3725 | 3725 | 3725 | 3725 | 1188 |
| 476 | 20231109 | 131100 | 1284074750 | 3725 | 3725 | 3725 | 3725 | 1 |
| 477 | 20231109 | 131000 | 1284071025 | 3725 | 3725 | 3725 | 3725 | 129 |
| 478 | 20231109 | 130900 | 1283590500 | 3740 | 3740 | 3740 | 3740 | 0 |
| 479 | 20231109 | 130800 | 1283590500 | 3740 | 3740 | 3740 | 3740 | 1 |
| 480 | 20231109 | 130700 | 1283586760 | 3740 | 3720 | 3740 | 3720 | 562 |
| 481 | 20231109 | 130600 | 1281495880 | 3730 | 3730 | 3730 | 3730 | 0 |
| 482 | 20231109 | 130500 | 1281495880 | 3730 | 3730 | 3730 | 3730 | 50 |
| 483 | 20231109 | 130400 | 1281309380 | 3740 | 3740 | 3745 | 3740 | 258 |
| 484 | 20231109 | 130300 | 1280344455 | 3740 | 3740 | 3740 | 3740 | 1 |
| 485 | 20231109 | 130200 | 1280340715 | 3735 | 3730 | 3735 | 3730 | 619 |
| 486 | 20231109 | 130100 | 1278028755 | 3730 | 3725 | 3730 | 3725 | 72 |
| 487 | 20231109 | 130000 | 1277760550 | 3725 | 3725 | 3725 | 3725 | 100 |
| 488 | 20231109 | 125900 | 1277388050 | 3725 | 3720 | 3725 | 3720 | 1058 |
| 489 | 20231109 | 125800 | 1273447495 | 3720 | 3720 | 3720 | 3720 | 0 |
| 490 | 20231109 | 125700 | 1273447495 | 3720 | 3720 | 3720 | 3720 | 100 |
| 491 | 20231109 | 125600 | 1273075495 | 3720 | 3720 | 3720 | 3720 | 159 |
| 492 | 20231109 | 125500 | 1272484015 | 3715 | 3720 | 3720 | 3715 | 512 |
| 493 | 20231109 | 125400 | 1270580625 | 3720 | 3720 | 3720 | 3720 | 433 |
| 494 | 20231109 | 125300 | 1268969865 | 3720 | 3720 | 3720 | 3720 | 169 |
| 495 | 20231109 | 125200 | 1268341185 | 3720 | 3720 | 3720 | 3720 | 131 |
| 496 | 20231109 | 125100 | 1267853865 | 3720 | 3720 | 3720 | 3720 | 1 |
| 497 | 20231109 | 125000 | 1267850145 | 3735 | 3735 | 3735 | 3725 | 634 |
| 498 | 20231109 | 124900 | 1265486090 | 3730 | 3720 | 3730 | 3720 | 6677 |
| 499 | 20231109 | 124800 | 1240645775 | 3720 | 3715 | 3720 | 3715 | 101 |
| 500 | 20231109 | 124700 | 1240270060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 501 | 20231109 | 124600 | 1240270060 | 3720 | 3720 | 3720 | 3720 | 4159 |
| 502 | 20231109 | 124500 | 1224798580 | 3720 | 3720 | 3720 | 3720 | 8155 |
| 503 | 20231109 | 124400 | 1194461980 | 3720 | 3720 | 3720 | 3720 | 0 |
| 504 | 20231109 | 124300 | 1194461980 | 3720 | 3720 | 3720 | 3715 | 158 |
| 505 | 20231109 | 124200 | 1193875000 | 3720 | 3715 | 3720 | 3715 | 3 |
| 506 | 20231109 | 124100 | 1193863850 | 3710 | 3715 | 3715 | 3710 | 3025 |
| 507 | 20231109 | 124000 | 1182640090 | 3715 | 3715 | 3720 | 3710 | 7400 |
| 508 | 20231109 | 123900 | 1155179560 | 3720 | 3720 | 3720 | 3720 | 262 |
| 509 | 20231109 | 123800 | 1154204920 | 3720 | 3720 | 3720 | 3715 | 1738 |
| 510 | 20231109 | 123700 | 1147742060 | 3745 | 3715 | 3745 | 3715 | 4001 |
| 511 | 20231109 | 123600 | 1132797295 | 3720 | 3715 | 3720 | 3715 | 1018 |
| 512 | 20231109 | 123500 | 1129010425 | 3715 | 3720 | 3720 | 3715 | 1518 |
| 513 | 20231109 | 123400 | 1123371005 | 3735 | 3735 | 3735 | 3735 | 1 |
| 514 | 20231109 | 123300 | 1123367270 | 3735 | 3735 | 3735 | 3735 | 2 |
| 515 | 20231109 | 123200 | 1123359800 | 3710 | 3710 | 3710 | 3710 | 1 |
| 516 | 20231109 | 123100 | 1123356090 | 3710 | 3725 | 3725 | 3710 | 9908 |
| 517 | 20231109 | 123000 | 1086553095 | 3725 | 3725 | 3725 | 3725 | 0 |
| 518 | 20231109 | 122900 | 1086553095 | 3725 | 3725 | 3725 | 3725 | 0 |
| 519 | 20231109 | 122800 | 1086553095 | 3725 | 3725 | 3725 | 3725 | 29 |
| 520 | 20231109 | 122700 | 1086445070 | 3735 | 3735 | 3735 | 3735 | 2 |
| 521 | 20231109 | 122600 | 1086437600 | 3725 | 3725 | 3725 | 3725 | 3 |
| 522 | 20231109 | 122500 | 1086426425 | 3735 | 3735 | 3735 | 3735 | 0 |
| 523 | 20231109 | 122400 | 1086426425 | 3735 | 3735 | 3735 | 3735 | 1 |
| 524 | 20231109 | 122300 | 1086422690 | 3720 | 3720 | 3720 | 3720 | 0 |
| 525 | 20231109 | 122200 | 1086422690 | 3720 | 3720 | 3720 | 3720 | 99 |
| 526 | 20231109 | 122100 | 1086054410 | 3720 | 3720 | 3720 | 3720 | 200 |
| 527 | 20231109 | 122000 | 1085310410 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 528 | 20231109 | 121900 | 1081575410 | 3735 | 3735 | 3735 | 3735 | 0 |
| 529 | 20231109 | 121800 | 1081575410 | 3735 | 3735 | 3735 | 3735 | 2 |
| 530 | 20231109 | 121700 | 1081567940 | 3735 | 3735 | 3735 | 3735 | 2 |
| 531 | 20231109 | 121600 | 1081560470 | 3730 | 3730 | 3730 | 3730 | 0 |
| 532 | 20231109 | 121500 | 1081560470 | 3730 | 3735 | 3735 | 3730 | 3 |
| 533 | 20231109 | 121400 | 1081549275 | 3720 | 3720 | 3720 | 3720 | 50 |
| 534 | 20231109 | 121300 | 1081363275 | 3735 | 3735 | 3735 | 3720 | 53 |
| 535 | 20231109 | 121200 | 1081166070 | 3730 | 3735 | 3735 | 3730 | 2195 |
| 536 | 20231109 | 121100 | 1072978710 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 537 | 20231109 | 121000 | 1069248710 | 3730 | 3730 | 3730 | 3730 | 9 |
| 538 | 20231109 | 120900 | 1069215140 | 3730 | 3720 | 3730 | 3720 | 152 |
| 539 | 20231109 | 120800 | 1068649690 | 3730 | 3720 | 3730 | 3720 | 299 |
| 540 | 20231109 | 120700 | 1067537400 | 3720 | 3720 | 3720 | 3720 | 152 |
| 541 | 20231109 | 120600 | 1066971960 | 3730 | 3720 | 3730 | 3720 | 659 |
| 542 | 20231109 | 120500 | 1064520460 | 3720 | 3720 | 3730 | 3720 | 502 |
| 543 | 20231109 | 120400 | 1062653000 | 3730 | 3720 | 3735 | 3720 | 404 |
| 544 | 20231109 | 120300 | 1061150080 | 3735 | 3720 | 3735 | 3720 | 3567 |
| 545 | 20231109 | 120200 | 1047873810 | 3725 | 3725 | 3730 | 3725 | 307 |
| 546 | 20231109 | 120100 | 1046730225 | 3725 | 3725 | 3730 | 3725 | 170 |
| 547 | 20231109 | 120000 | 1046096970 | 3730 | 3725 | 3730 | 3725 | 550 |
| 548 | 20231109 | 115900 | 1044048205 | 3725 | 3725 | 3730 | 3725 | 820 |
| 549 | 20231109 | 115800 | 1040993700 | 3725 | 3725 | 3725 | 3725 | 0 |
| 550 | 20231109 | 115700 | 1040993700 | 3725 | 3725 | 3725 | 3725 | 1 |
| 551 | 20231109 | 115600 | 1040989975 | 3725 | 3725 | 3725 | 3725 | 408 |
| 552 | 20231109 | 115500 | 1039470175 | 3725 | 3725 | 3725 | 3725 | 102 |
| 553 | 20231109 | 115400 | 1039090225 | 3745 | 3745 | 3745 | 3745 | 0 |
| 554 | 20231109 | 115300 | 1039090225 | 3745 | 3745 | 3745 | 3745 | 3 |
| 555 | 20231109 | 115200 | 1039078990 | 3750 | 3735 | 3750 | 3735 | 40 |
| 556 | 20231109 | 115100 | 1038929530 | 3730 | 3730 | 3730 | 3730 | 469 |
| 557 | 20231109 | 115000 | 1037180160 | 3725 | 3725 | 3725 | 3725 | 100 |
| 558 | 20231109 | 114900 | 1036807660 | 3725 | 3730 | 3730 | 3725 | 1832 |
| 559 | 20231109 | 114800 | 1029983455 | 3725 | 3725 | 3725 | 3725 | 859 |
| 560 | 20231109 | 114700 | 1026783680 | 3730 | 3735 | 3735 | 3730 | 2648 |
| 561 | 20231109 | 114600 | 1016905890 | 3735 | 3735 | 3735 | 3735 | 0 |
| 562 | 20231109 | 114500 | 1016905890 | 3735 | 3735 | 3735 | 3735 | 1186 |
| 563 | 20231109 | 114400 | 1012476180 | 3750 | 3750 | 3750 | 3750 | 0 |
| 564 | 20231109 | 114300 | 1012476180 | 3750 | 3750 | 3750 | 3750 | 0 |
| 565 | 20231109 | 114200 | 1012476180 | 3750 | 3740 | 3750 | 3740 | 506 |
| 566 | 20231109 | 114100 | 1010578740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 567 | 20231109 | 114000 | 1010578740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 568 | 20231109 | 113900 | 1010578740 | 3755 | 3755 | 3755 | 3755 | 0 |
| 569 | 20231109 | 113800 | 1010578740 | 3755 | 3740 | 3755 | 3740 | 2 |
| 570 | 20231109 | 113700 | 1010571245 | 3740 | 3750 | 3750 | 3740 | 223 |
| 571 | 20231109 | 113600 | 1009736465 | 3745 | 3740 | 3750 | 3740 | 502 |
| 572 | 20231109 | 113500 | 1007855710 | 3735 | 3735 | 3735 | 3735 | 1281 |
| 573 | 20231109 | 113400 | 1003071175 | 3740 | 3740 | 3740 | 3740 | 3 |
| 574 | 20231109 | 113300 | 1003059955 | 3740 | 3740 | 3740 | 3740 | 0 |
| 575 | 20231109 | 113200 | 1003059955 | 3740 | 3740 | 3740 | 3740 | 0 |
| 576 | 20231109 | 113100 | 1003059955 | 3740 | 3740 | 3740 | 3740 | 0 |
| 577 | 20231109 | 113000 | 1003059955 | 3740 | 3740 | 3740 | 3740 | 0 |
| 578 | 20231109 | 112900 | 1003059955 | 3740 | 3740 | 3740 | 3740 | 438 |
| 579 | 20231109 | 112800 | 1001421835 | 3755 | 3740 | 3755 | 3740 | 7 |
| 580 | 20231109 | 112700 | 1001395565 | 3740 | 3740 | 3740 | 3740 | 23 |
| 581 | 20231109 | 112600 | 1001309545 | 3745 | 3755 | 3755 | 3745 | 1499 |
| 582 | 20231109 | 112500 | 995690790 | 3755 | 3755 | 3755 | 3755 | 0 |
| 583 | 20231109 | 112400 | 995690790 | 3755 | 3755 | 3755 | 3755 | 267 |
| 584 | 20231109 | 112300 | 994688205 | 3755 | 3755 | 3755 | 3755 | 0 |
| 585 | 20231109 | 112200 | 994688205 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 586 | 20231109 | 112100 | 990933205 | 3760 | 3750 | 3760 | 3750 | 1100 |
| 587 | 20231109 | 112000 | 986801705 | 3745 | 3735 | 3745 | 3735 | 402 |
| 588 | 20231109 | 111900 | 985299180 | 3730 | 3735 | 3735 | 3730 | 16 |
| 589 | 20231109 | 111800 | 985239495 | 3730 | 3730 | 3730 | 3730 | 201 |
| 590 | 20231109 | 111700 | 984489765 | 3740 | 3740 | 3740 | 3740 | 361 |
| 591 | 20231109 | 111600 | 983139625 | 3740 | 3740 | 3740 | 3740 | 6 |
| 592 | 20231109 | 111500 | 983117185 | 3745 | 3745 | 3745 | 3745 | 0 |
| 593 | 20231109 | 111400 | 983117185 | 3745 | 3745 | 3745 | 3745 | 0 |
| 594 | 20231109 | 111300 | 983117185 | 3745 | 3745 | 3745 | 3745 | 1 |
| 595 | 20231109 | 111200 | 983113440 | 3745 | 3725 | 3745 | 3725 | 832 |
| 596 | 20231109 | 111100 | 980013600 | 3730 | 3735 | 3735 | 3730 | 251 |
| 597 | 20231109 | 111000 | 979076615 | 3730 | 3750 | 3750 | 3730 | 2773 |
| 598 | 20231109 | 110900 | 968711105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 599 | 20231109 | 110800 | 968711105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 600 | 20231109 | 110700 | 968711105 | 3750 | 3745 | 3750 | 3745 | 179 |
| 601 | 20231109 | 110600 | 968040745 | 3745 | 3745 | 3745 | 3745 | 234 |
| 602 | 20231109 | 110500 | 967164415 | 3745 | 3745 | 3745 | 3745 | 1 |
| 603 | 20231109 | 110400 | 967160670 | 3785 | 3785 | 3785 | 3785 | 0 |
| 604 | 20231109 | 110300 | 967160670 | 3785 | 3785 | 3785 | 3785 | 1 |
| 605 | 20231109 | 110200 | 967156885 | 3785 | 3750 | 3785 | 3750 | 131 |
| 606 | 20231109 | 110100 | 966664645 | 3750 | 3750 | 3750 | 3750 | 1 |
| 607 | 20231109 | 110000 | 966660895 | 3745 | 3750 | 3750 | 3745 | 31 |
| 608 | 20231109 | 105900 | 966544710 | 3750 | 3750 | 3750 | 3750 | 0 |
| 609 | 20231109 | 105800 | 966544710 | 3750 | 3750 | 3750 | 3750 | 20 |
| 610 | 20231109 | 105700 | 966469710 | 3750 | 3745 | 3750 | 3745 | 22 |
| 611 | 20231109 | 105600 | 966387215 | 3745 | 3745 | 3745 | 3740 | 281 |
| 612 | 20231109 | 105500 | 965334875 | 3750 | 3755 | 3755 | 3745 | 1763 |
| 613 | 20231109 | 105400 | 958722660 | 3755 | 3760 | 3760 | 3755 | 2080 |
| 614 | 20231109 | 105300 | 950908360 | 3770 | 3790 | 3790 | 3765 | 2861 |
| 615 | 20231109 | 105200 | 940090005 | 3785 | 3785 | 3785 | 3785 | 500 |
| 616 | 20231109 | 105100 | 938197505 | 3805 | 3800 | 3805 | 3800 | 567 |
| 617 | 20231109 | 105000 | 936042275 | 3800 | 3780 | 3805 | 3775 | 277 |
| 618 | 20231109 | 104900 | 934994030 | 3780 | 3780 | 3780 | 3765 | 1002 |
| 619 | 20231109 | 104800 | 931221470 | 3765 | 3765 | 3765 | 3765 | 1 |
| 620 | 20231109 | 104700 | 931217705 | 3780 | 3780 | 3780 | 3780 | 0 |
| 621 | 20231109 | 104600 | 931217705 | 3780 | 3770 | 3780 | 3770 | 505 |
| 622 | 20231109 | 104500 | 929311310 | 3770 | 3770 | 3770 | 3770 | 0 |
| 623 | 20231109 | 104400 | 929311310 | 3770 | 3770 | 3770 | 3770 | 2 |
| 624 | 20231109 | 104300 | 929303770 | 3770 | 3770 | 3770 | 3770 | 1033 |
| 625 | 20231109 | 104200 | 925409360 | 3755 | 3755 | 3755 | 3755 | 0 |
| 626 | 20231109 | 104100 | 925409360 | 3755 | 3755 | 3755 | 3755 | 46 |
| 627 | 20231109 | 104000 | 925236630 | 3755 | 3765 | 3765 | 3755 | 510 |
| 628 | 20231109 | 103900 | 923316490 | 3745 | 3745 | 3745 | 3745 | 0 |
| 629 | 20231109 | 103800 | 923316490 | 3745 | 3745 | 3745 | 3745 | 50 |
| 630 | 20231109 | 103700 | 923129240 | 3765 | 3765 | 3765 | 3765 | 0 |
| 631 | 20231109 | 103600 | 923129240 | 3765 | 3750 | 3765 | 3750 | 1043 |
| 632 | 20231109 | 103500 | 919202990 | 3765 | 3765 | 3765 | 3765 | 1 |
| 633 | 20231109 | 103400 | 919199225 | 3770 | 3770 | 3770 | 3770 | 0 |
| 634 | 20231109 | 103300 | 919199225 | 3770 | 3750 | 3770 | 3750 | 1068 |
| 635 | 20231109 | 103200 | 915184725 | 3750 | 3750 | 3750 | 3750 | 0 |
| 636 | 20231109 | 103100 | 915184725 | 3750 | 3750 | 3750 | 3750 | 1 |
| 637 | 20231109 | 103000 | 915180975 | 3745 | 3745 | 3745 | 3745 | 52 |
| 638 | 20231109 | 102900 | 914986235 | 3750 | 3740 | 3750 | 3740 | 158 |
| 639 | 20231109 | 102800 | 914395300 | 3740 | 3735 | 3740 | 3735 | 334 |
| 640 | 20231109 | 102700 | 913147260 | 3735 | 3735 | 3735 | 3735 | 1 |
| 641 | 20231109 | 102600 | 913143525 | 3720 | 3715 | 3720 | 3715 | 1334 |
| 642 | 20231109 | 102500 | 908182480 | 3720 | 3715 | 3720 | 3715 | 2 |
| 643 | 20231109 | 102400 | 908175045 | 3715 | 3710 | 3715 | 3710 | 22 |
| 644 | 20231109 | 102300 | 908093420 | 3710 | 3710 | 3715 | 3710 | 2520 |
| 645 | 20231109 | 102200 | 898744215 | 3715 | 3715 | 3720 | 3715 | 577 |
| 646 | 20231109 | 102100 | 896600655 | 3715 | 3710 | 3720 | 3710 | 110 |
| 647 | 20231109 | 102000 | 896192005 | 3720 | 3715 | 3720 | 3710 | 3532 |
| 648 | 20231109 | 101900 | 883087905 | 3735 | 3730 | 3735 | 3720 | 203 |
| 649 | 20231109 | 101800 | 882332705 | 3710 | 3710 | 3710 | 3710 | 0 |
| 650 | 20231109 | 101700 | 882332705 | 3710 | 3740 | 3740 | 3710 | 8120 |
| 651 | 20231109 | 101600 | 852197000 | 3720 | 3735 | 3740 | 3720 | 287 |
| 652 | 20231109 | 101500 | 851127820 | 3745 | 3735 | 3745 | 3735 | 101 |
| 653 | 20231109 | 101400 | 850750575 | 3735 | 3720 | 3735 | 3720 | 502 |
| 654 | 20231109 | 101300 | 848883105 | 3735 | 3730 | 3735 | 3730 | 421 |
| 655 | 20231109 | 101200 | 847312525 | 3730 | 3710 | 3730 | 3710 | 632 |
| 656 | 20231109 | 101100 | 844960255 | 3725 | 3720 | 3725 | 3710 | 2002 |
| 657 | 20231109 | 101000 | 837532145 | 3730 | 3730 | 3730 | 3730 | 0 |
| 658 | 20231109 | 100900 | 837532145 | 3730 | 3710 | 3730 | 3705 | 1912 |
| 659 | 20231109 | 100800 | 830439975 | 3730 | 3730 | 3730 | 3710 | 1423 |
| 660 | 20231109 | 100700 | 825154745 | 3730 | 3760 | 3760 | 3710 | 3733 |
| 661 | 20231109 | 100600 | 811285035 | 3760 | 3720 | 3760 | 3720 | 1291 |
| 662 | 20231109 | 100500 | 806471400 | 3705 | 3705 | 3715 | 3700 | 4930 |
| 663 | 20231109 | 100400 | 788212020 | 3705 | 3730 | 3730 | 3705 | 19081 |
| 664 | 20231109 | 100300 | 717345100 | 3730 | 3745 | 3745 | 3730 | 6110 |
| 665 | 20231109 | 100200 | 694532005 | 3760 | 3760 | 3760 | 3760 | 1 |
| 666 | 20231109 | 100100 | 694528245 | 3760 | 3760 | 3760 | 3760 | 5 |
| 667 | 20231109 | 100000 | 694509445 | 3760 | 3760 | 3760 | 3760 | 100 |
| 668 | 20231109 | 095900 | 694133445 | 3760 | 3760 | 3765 | 3745 | 300 |
| 669 | 20231109 | 095800 | 693006485 | 3735 | 3740 | 3750 | 3730 | 7048 |
| 670 | 20231109 | 095700 | 666676755 | 3765 | 3760 | 3770 | 3740 | 6608 |
| 671 | 20231109 | 095600 | 641916825 | 3760 | 3740 | 3775 | 3740 | 1200 |
| 672 | 20231109 | 095500 | 637418300 | 3750 | 3760 | 3760 | 3740 | 1725 |
| 673 | 20231109 | 095400 | 630948970 | 3760 | 3750 | 3760 | 3750 | 1355 |
| 674 | 20231109 | 095300 | 625865170 | 3745 | 3760 | 3760 | 3745 | 411 |
| 675 | 20231109 | 095200 | 624324410 | 3740 | 3750 | 3760 | 3730 | 8949 |
| 676 | 20231109 | 095100 | 590882540 | 3755 | 3760 | 3760 | 3740 | 1871 |
| 677 | 20231109 | 095000 | 583876965 | 3745 | 3760 | 3775 | 3740 | 7965 |
| 678 | 20231109 | 094900 | 554012890 | 3760 | 3760 | 3760 | 3760 | 221 |
| 679 | 20231109 | 094800 | 553181930 | 3760 | 3760 | 3775 | 3755 | 581 |
| 680 | 20231109 | 094700 | 550994815 | 3770 | 3740 | 3770 | 3740 | 3317 |
| 681 | 20231109 | 094600 | 538551770 | 3735 | 3770 | 3770 | 3730 | 11608 |
| 682 | 20231109 | 094500 | 495063250 | 3770 | 3775 | 3775 | 3760 | 210 |
| 683 | 20231109 | 094400 | 494273540 | 3775 | 3790 | 3790 | 3760 | 8271 |
| 684 | 20231109 | 094300 | 463096965 | 3815 | 3795 | 3815 | 3785 | 917 |
| 685 | 20231109 | 094200 | 459623635 | 3800 | 3825 | 3825 | 3800 | 200 |
| 686 | 20231109 | 094100 | 458862385 | 3830 | 3815 | 3830 | 3800 | 2480 |
| 687 | 20231109 | 094000 | 449427045 | 3815 | 3825 | 3850 | 3815 | 1014 |
| 688 | 20231109 | 093900 | 445555170 | 3825 | 3850 | 3860 | 3825 | 859 |
| 689 | 20231109 | 093800 | 442261050 | 3860 | 3850 | 3920 | 3830 | 2110 |
| 690 | 20231109 | 093700 | 434131085 | 3850 | 3780 | 3925 | 3780 | 11672 |
| 691 | 20231109 | 093600 | 389114835 | 3780 | 3755 | 3780 | 3755 | 101 |
| 692 | 20231109 | 093500 | 388735555 | 3755 | 3760 | 3760 | 3755 | 2000 |
| 693 | 20231109 | 093400 | 381224400 | 3790 | 3765 | 3790 | 3760 | 4669 |
| 694 | 20231109 | 093300 | 363655595 | 3800 | 3800 | 3800 | 3800 | 0 |
| 695 | 20231109 | 093200 | 363655595 | 3800 | 3795 | 3800 | 3795 | 2311 |
| 696 | 20231109 | 093100 | 354881985 | 3795 | 3785 | 3795 | 3760 | 13912 |
| 697 | 20231109 | 093000 | 302467620 | 3780 | 3785 | 3785 | 3780 | 339 |
| 698 | 20231109 | 092900 | 301184510 | 3785 | 3785 | 3785 | 3785 | 0 |
| 699 | 20231109 | 092800 | 301184510 | 3785 | 3785 | 3785 | 3785 | 565 |
| 700 | 20231109 | 092700 | 299045985 | 3785 | 3795 | 3800 | 3785 | 106 |
| 701 | 20231109 | 092600 | 298644710 | 3790 | 3790 | 3790 | 3790 | 1000 |
| 702 | 20231109 | 092500 | 294854710 | 3800 | 3800 | 3800 | 3800 | 228 |
| 703 | 20231109 | 092400 | 293988310 | 3800 | 3790 | 3800 | 3775 | 4012 |
| 704 | 20231109 | 092300 | 278817760 | 3800 | 3810 | 3810 | 3800 | 1157 |
| 705 | 20231109 | 092200 | 274413290 | 3810 | 3790 | 3810 | 3790 | 44 |
| 706 | 20231109 | 092100 | 274246450 | 3790 | 3790 | 3790 | 3790 | 460 |
| 707 | 20231109 | 092000 | 272503050 | 3790 | 3810 | 3810 | 3790 | 9 |
| 708 | 20231109 | 091900 | 272468780 | 3810 | 3790 | 3810 | 3790 | 396 |
| 709 | 20231109 | 091800 | 270966470 | 3805 | 3790 | 3810 | 3790 | 251 |
| 710 | 20231109 | 091700 | 270011230 | 3790 | 3775 | 3790 | 3775 | 615 |
| 711 | 20231109 | 091600 | 267682955 | 3775 | 3775 | 3780 | 3765 | 1429 |
| 712 | 20231109 | 091500 | 262293960 | 3775 | 3770 | 3780 | 3770 | 257 |
| 713 | 20231109 | 091400 | 261323800 | 3770 | 3780 | 3780 | 3770 | 1148 |
| 714 | 20231109 | 091300 | 256994335 | 3780 | 3775 | 3780 | 3775 | 475 |
| 715 | 20231109 | 091200 | 255198840 | 3770 | 3785 | 3785 | 3770 | 2881 |
| 716 | 20231109 | 091100 | 244321810 | 3790 | 3795 | 3815 | 3780 | 463 |
| 717 | 20231109 | 091000 | 242564580 | 3795 | 3770 | 3795 | 3765 | 3732 |
| 718 | 20231109 | 090900 | 228480425 | 3770 | 3815 | 3815 | 3770 | 14025 |
| 719 | 20231109 | 090800 | 175405175 | 3825 | 3825 | 3825 | 3825 | 1 |
| 720 | 20231109 | 090700 | 175401350 | 3825 | 3825 | 3825 | 3795 | 1128 |
| 721 | 20231109 | 090600 | 171112440 | 3825 | 3800 | 3825 | 3800 | 2787 |
| 722 | 20231109 | 090500 | 160521790 | 3825 | 3830 | 3830 | 3800 | 5265 |
| 723 | 20231109 | 090400 | 140467440 | 3830 | 3870 | 3870 | 3830 | 4100 |
| 724 | 20231109 | 090300 | 124731830 | 3880 | 3835 | 3880 | 3815 | 12987 |
| 725 | 20231109 | 090200 | 74991840 | 3845 | 3855 | 3870 | 3835 | 4476 |
| 726 | 20231109 | 090100 | 57777745 | 3880 | 3905 | 3905 | 3860 | 2920 |
| 727 | 20231109 | 090000 | 46478790 | 3915 | 3915 | 3920 | 3880 | 11107 |