34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 204000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 3 | 20231102 | 203900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20231102 | 203800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20231102 | 203700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20231102 | 203600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20231102 | 203500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20231102 | 203400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20231102 | 203300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20231102 | 203200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20231102 | 203100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20231102 | 203000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20231102 | 202900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20231102 | 202800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20231102 | 202700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20231102 | 202600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20231102 | 202500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20231102 | 202400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20231102 | 202300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20231102 | 202200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20231102 | 202100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20231102 | 202000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20231102 | 201900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20231102 | 201800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20231102 | 201700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20231102 | 201600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20231102 | 201500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20231102 | 201400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20231102 | 201300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20231102 | 201200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20231102 | 201100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20231102 | 201000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 33 | 20231102 | 200900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20231102 | 200800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20231102 | 200700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20231102 | 200600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20231102 | 200500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20231102 | 200400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20231102 | 200300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20231102 | 200200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20231102 | 200100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20231102 | 200000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20231102 | 195900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20231102 | 195800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20231102 | 195700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20231102 | 195600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20231102 | 195500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20231102 | 195400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20231102 | 195300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20231102 | 195200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20231102 | 195100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20231102 | 195000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20231102 | 194900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20231102 | 194800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20231102 | 194700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20231102 | 194600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20231102 | 194500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20231102 | 194400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20231102 | 194300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20231102 | 194200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20231102 | 194100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20231102 | 194000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 63 | 20231102 | 193900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20231102 | 193800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20231102 | 193700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20231102 | 193600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20231102 | 193500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20231102 | 193400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20231102 | 193300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20231102 | 193200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20231102 | 193100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20231102 | 193000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20231102 | 192900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20231102 | 192800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20231102 | 192700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20231102 | 192600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20231102 | 192500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20231102 | 192400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20231102 | 192300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20231102 | 192200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20231102 | 192100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20231102 | 192000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20231102 | 191900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20231102 | 191800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20231102 | 191700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20231102 | 191600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20231102 | 191500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20231102 | 191400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20231102 | 191300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20231102 | 191200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20231102 | 191100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20231102 | 191000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 93 | 20231102 | 190900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20231102 | 190800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20231102 | 190700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20231102 | 190600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20231102 | 190500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20231102 | 190400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20231102 | 190300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20231102 | 190200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20231102 | 190100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20231102 | 190000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20231102 | 185900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20231102 | 185800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20231102 | 185700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20231102 | 185600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20231102 | 185500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20231102 | 185400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20231102 | 185300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20231102 | 185200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20231102 | 185100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20231102 | 185000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20231102 | 184900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20231102 | 184800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20231102 | 184700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20231102 | 184600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20231102 | 184500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20231102 | 184400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20231102 | 184300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20231102 | 184200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20231102 | 184100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20231102 | 184000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 123 | 20231102 | 183900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20231102 | 183800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20231102 | 183700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20231102 | 183600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20231102 | 183500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20231102 | 183400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20231102 | 183300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20231102 | 183200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20231102 | 183100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20231102 | 183000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20231102 | 182900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20231102 | 182800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20231102 | 182700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20231102 | 182600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20231102 | 182500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20231102 | 182400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20231102 | 182300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20231102 | 182200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20231102 | 182100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20231102 | 182000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20231102 | 181900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20231102 | 181800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20231102 | 181700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20231102 | 181600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20231102 | 181500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20231102 | 181400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20231102 | 181300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20231102 | 181200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20231102 | 181100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20231102 | 181000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 153 | 20231102 | 180900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20231102 | 180800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20231102 | 180700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20231102 | 180600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20231102 | 180500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20231102 | 180400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20231102 | 180300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20231102 | 180200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20231102 | 180100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20231102 | 180000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20231102 | 175900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20231102 | 175800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20231102 | 175700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20231102 | 175600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20231102 | 175500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20231102 | 175400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20231102 | 175300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20231102 | 175200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20231102 | 175100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20231102 | 175000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20231102 | 174900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20231102 | 174800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20231102 | 174700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20231102 | 174600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20231102 | 174500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20231102 | 174400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20231102 | 174300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20231102 | 174200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20231102 | 174100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20231102 | 174000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 183 | 20231102 | 173900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20231102 | 173800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20231102 | 173700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20231102 | 173600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20231102 | 173500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20231102 | 173400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20231102 | 173300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20231102 | 173200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20231102 | 173100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20231102 | 173000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20231102 | 172900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20231102 | 172800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20231102 | 172700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20231102 | 172600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20231102 | 172500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20231102 | 172400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20231102 | 172300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20231102 | 172200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20231102 | 172100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20231102 | 172000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20231102 | 171900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20231102 | 171800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20231102 | 171700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20231102 | 171600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20231102 | 171500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20231102 | 171400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20231102 | 171300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20231102 | 171200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20231102 | 171100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20231102 | 171000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 213 | 20231102 | 170900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20231102 | 170800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20231102 | 170700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20231102 | 170600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20231102 | 170500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20231102 | 170400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20231102 | 170300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20231102 | 170200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20231102 | 170100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20231102 | 170000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20231102 | 165900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20231102 | 165800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20231102 | 165700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20231102 | 165600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20231102 | 165500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20231102 | 165400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20231102 | 165300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20231102 | 165200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20231102 | 165100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20231102 | 165000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20231102 | 164900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20231102 | 164800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20231102 | 164700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20231102 | 164600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20231102 | 164500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20231102 | 164400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20231102 | 164300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20231102 | 164200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20231102 | 164100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20231102 | 164000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 243 | 20231102 | 163900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20231102 | 163800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20231102 | 163700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 246 | 20231102 | 163600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20231102 | 163500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 248 | 20231102 | 163400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 249 | 20231102 | 163300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 250 | 20231102 | 163200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 251 | 20231102 | 163100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 252 | 20231102 | 163000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 253 | 20231102 | 162900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 254 | 20231102 | 162800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 255 | 20231102 | 162700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 256 | 20231102 | 162600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 257 | 20231102 | 162500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 258 | 20231102 | 162400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 259 | 20231102 | 162300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 260 | 20231102 | 162200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 261 | 20231102 | 162100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 262 | 20231102 | 162000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 263 | 20231102 | 161900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 264 | 20231102 | 161800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 265 | 20231102 | 161700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 266 | 20231102 | 161600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 267 | 20231102 | 161500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 268 | 20231102 | 161400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 269 | 20231102 | 161300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 270 | 20231102 | 161200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 271 | 20231102 | 161100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 272 | 20231102 | 161000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 273 | 20231102 | 160900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 274 | 20231102 | 160800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 275 | 20231102 | 160700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 276 | 20231102 | 160600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 277 | 20231102 | 160500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 278 | 20231102 | 160400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 279 | 20231102 | 160300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 280 | 20231102 | 160200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 281 | 20231102 | 160100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 282 | 20231102 | 160000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 283 | 20231102 | 155900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 284 | 20231102 | 155800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 285 | 20231102 | 155700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 286 | 20231102 | 155600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 287 | 20231102 | 155500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 288 | 20231102 | 155400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 289 | 20231102 | 155300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 290 | 20231102 | 155200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 291 | 20231102 | 155100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 292 | 20231102 | 155000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 293 | 20231102 | 154900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 294 | 20231102 | 154800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 295 | 20231102 | 154700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 296 | 20231102 | 154600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 297 | 20231102 | 154500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 298 | 20231102 | 154400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 299 | 20231102 | 154300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 300 | 20231102 | 154200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 301 | 20231102 | 154100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 302 | 20231102 | 154000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 303 | 20231102 | 153900 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 304 | 20231102 | 153800 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 305 | 20231102 | 153700 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 306 | 20231102 | 153600 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 307 | 20231102 | 153500 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 308 | 20231102 | 153400 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 309 | 20231102 | 153300 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 310 | 20231102 | 153200 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 311 | 20231102 | 153100 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 312 | 20231102 | 153000 | 1893962410 | 3950 | 3950 | 3950 | 3950 | 4240 |
| 313 | 20231102 | 152900 | 1877214410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 314 | 20231102 | 152800 | 1877214410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 315 | 20231102 | 152700 | 1877214410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 316 | 20231102 | 152600 | 1877214410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 317 | 20231102 | 152500 | 1877214410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 318 | 20231102 | 152400 | 1877214410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 319 | 20231102 | 152300 | 1877214410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 320 | 20231102 | 152200 | 1877214410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 321 | 20231102 | 152100 | 1877214410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 322 | 20231102 | 152000 | 1877214410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 323 | 20231102 | 151900 | 1877214410 | 3960 | 3945 | 3960 | 3945 | 1636 |
| 324 | 20231102 | 151800 | 1870736990 | 3960 | 3960 | 3960 | 3960 | 2595 |
| 325 | 20231102 | 151700 | 1860460790 | 3950 | 3950 | 3950 | 3950 | 431 |
| 326 | 20231102 | 151600 | 1858758340 | 3965 | 3955 | 3965 | 3950 | 1202 |
| 327 | 20231102 | 151500 | 1853996055 | 3950 | 3955 | 3955 | 3950 | 213 |
| 328 | 20231102 | 151400 | 1853154205 | 3955 | 3950 | 3955 | 3940 | 261 |
| 329 | 20231102 | 151300 | 1852122805 | 3950 | 3930 | 3950 | 3930 | 5473 |
| 330 | 20231102 | 151200 | 1830561445 | 3925 | 3915 | 3925 | 3915 | 791 |
| 331 | 20231102 | 151100 | 1827458065 | 3900 | 3900 | 3900 | 3900 | 1426 |
| 332 | 20231102 | 151000 | 1821896665 | 3895 | 3900 | 3900 | 3895 | 1487 |
| 333 | 20231102 | 150900 | 1816098835 | 3900 | 3910 | 3910 | 3900 | 957 |
| 334 | 20231102 | 150800 | 1812363535 | 3905 | 3895 | 3905 | 3895 | 3521 |
| 335 | 20231102 | 150700 | 1798631530 | 3895 | 3900 | 3900 | 3880 | 5045 |
| 336 | 20231102 | 150600 | 1778978265 | 3900 | 3915 | 3925 | 3890 | 4269 |
| 337 | 20231102 | 150500 | 1762320940 | 3915 | 3940 | 3940 | 3915 | 2436 |
| 338 | 20231102 | 150400 | 1752751410 | 3935 | 3935 | 3935 | 3935 | 99 |
| 339 | 20231102 | 150300 | 1752361845 | 3940 | 3940 | 3940 | 3940 | 35 |
| 340 | 20231102 | 150200 | 1752223945 | 3940 | 3950 | 3950 | 3940 | 546 |
| 341 | 20231102 | 150100 | 1750072645 | 3940 | 3945 | 3950 | 3940 | 2440 |
| 342 | 20231102 | 150000 | 1740447770 | 3945 | 3930 | 3945 | 3930 | 769 |
| 343 | 20231102 | 145900 | 1737417210 | 3935 | 3940 | 3940 | 3935 | 187 |
| 344 | 20231102 | 145800 | 1736681295 | 3945 | 3945 | 3945 | 3945 | 5 |
| 345 | 20231102 | 145700 | 1736661570 | 3940 | 3935 | 3940 | 3935 | 377 |
| 346 | 20231102 | 145600 | 1735177830 | 3935 | 3935 | 3935 | 3935 | 838 |
| 347 | 20231102 | 145500 | 1731880300 | 3950 | 3900 | 3965 | 3900 | 11784 |
| 348 | 20231102 | 145400 | 1685436040 | 3900 | 3900 | 3900 | 3895 | 3207 |
| 349 | 20231102 | 145300 | 1672930760 | 3900 | 3900 | 3910 | 3895 | 4515 |
| 350 | 20231102 | 145200 | 1655321235 | 3900 | 3900 | 3900 | 3880 | 4533 |
| 351 | 20231102 | 145100 | 1637665145 | 3910 | 3910 | 3910 | 3910 | 100 |
| 352 | 20231102 | 145000 | 1637274145 | 3910 | 3910 | 3910 | 3895 | 4723 |
| 353 | 20231102 | 144900 | 1618855175 | 3900 | 3900 | 3900 | 3900 | 85 |
| 354 | 20231102 | 144800 | 1618523675 | 3905 | 3920 | 3920 | 3905 | 4500 |
| 355 | 20231102 | 144700 | 1600890650 | 3925 | 3920 | 3925 | 3920 | 2 |
| 356 | 20231102 | 144600 | 1600882805 | 3925 | 3925 | 3925 | 3925 | 77 |
| 357 | 20231102 | 144500 | 1600580580 | 3920 | 3925 | 3925 | 3920 | 31 |
| 358 | 20231102 | 144400 | 1600459055 | 3920 | 3930 | 3940 | 3915 | 97 |
| 359 | 20231102 | 144300 | 1600077815 | 3930 | 3920 | 3945 | 3910 | 2449 |
| 360 | 20231102 | 144200 | 1590464265 | 3915 | 3915 | 3915 | 3915 | 1 |
| 361 | 20231102 | 144100 | 1590460350 | 3920 | 3920 | 3920 | 3920 | 116 |
| 362 | 20231102 | 144000 | 1590005630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 363 | 20231102 | 143900 | 1590005630 | 3920 | 3910 | 3920 | 3910 | 1430 |
| 364 | 20231102 | 143800 | 1584413420 | 3905 | 3900 | 3905 | 3895 | 1086 |
| 365 | 20231102 | 143700 | 1580177310 | 3900 | 3895 | 3900 | 3895 | 2110 |
| 366 | 20231102 | 143600 | 1571955455 | 3885 | 3915 | 3915 | 3885 | 5012 |
| 367 | 20231102 | 143500 | 1552414490 | 3920 | 3920 | 3920 | 3920 | 0 |
| 368 | 20231102 | 143400 | 1552414490 | 3920 | 3920 | 3920 | 3920 | 1 |
| 369 | 20231102 | 143300 | 1552410570 | 3910 | 3910 | 3910 | 3910 | 667 |
| 370 | 20231102 | 143200 | 1549802600 | 3910 | 3910 | 3910 | 3910 | 0 |
| 371 | 20231102 | 143100 | 1549802600 | 3910 | 3925 | 3925 | 3910 | 2393 |
| 372 | 20231102 | 143000 | 1540439090 | 3925 | 3930 | 3930 | 3925 | 8 |
| 373 | 20231102 | 142900 | 1540407655 | 3925 | 3925 | 3925 | 3925 | 39 |
| 374 | 20231102 | 142800 | 1540254580 | 3920 | 3920 | 3920 | 3920 | 1 |
| 375 | 20231102 | 142700 | 1540250660 | 3920 | 3920 | 3920 | 3920 | 11 |
| 376 | 20231102 | 142600 | 1540207540 | 3920 | 3920 | 3920 | 3910 | 67 |
| 377 | 20231102 | 142500 | 1539945450 | 3920 | 3910 | 3920 | 3910 | 3 |
| 378 | 20231102 | 142400 | 1539933710 | 3920 | 3920 | 3920 | 3920 | 167 |
| 379 | 20231102 | 142300 | 1539279070 | 3920 | 3920 | 3935 | 3920 | 98 |
| 380 | 20231102 | 142200 | 1538893990 | 3920 | 3925 | 3925 | 3920 | 241 |
| 381 | 20231102 | 142100 | 1537949120 | 3925 | 3925 | 3925 | 3925 | 28 |
| 382 | 20231102 | 142000 | 1537839220 | 3920 | 3930 | 3930 | 3920 | 76 |
| 383 | 20231102 | 141900 | 1537540900 | 3930 | 3930 | 3930 | 3930 | 230 |
| 384 | 20231102 | 141800 | 1536637000 | 3930 | 3930 | 3930 | 3930 | 1 |
| 385 | 20231102 | 141700 | 1536633070 | 3935 | 3935 | 3935 | 3935 | 23 |
| 386 | 20231102 | 141600 | 1536542565 | 3940 | 3930 | 3940 | 3930 | 256 |
| 387 | 20231102 | 141500 | 1535534915 | 3925 | 3925 | 3925 | 3925 | 383 |
| 388 | 20231102 | 141400 | 1534031640 | 3925 | 3925 | 3925 | 3925 | 30 |
| 389 | 20231102 | 141300 | 1533913890 | 3925 | 3925 | 3925 | 3925 | 0 |
| 390 | 20231102 | 141200 | 1533913890 | 3925 | 3925 | 3925 | 3925 | 487 |
| 391 | 20231102 | 141100 | 1532002415 | 3920 | 3915 | 3920 | 3915 | 1288 |
| 392 | 20231102 | 141000 | 1526954600 | 3915 | 3915 | 3915 | 3915 | 81 |
| 393 | 20231102 | 140900 | 1526637485 | 3915 | 3910 | 3915 | 3910 | 4360 |
| 394 | 20231102 | 140800 | 1509588390 | 3905 | 3905 | 3905 | 3905 | 0 |
| 395 | 20231102 | 140700 | 1509588390 | 3905 | 3905 | 3905 | 3905 | 0 |
| 396 | 20231102 | 140600 | 1509588390 | 3905 | 3905 | 3905 | 3905 | 1 |
| 397 | 20231102 | 140500 | 1509584485 | 3915 | 3925 | 3925 | 3915 | 452 |
| 398 | 20231102 | 140400 | 1507814685 | 3930 | 3930 | 3930 | 3930 | 10 |
| 399 | 20231102 | 140300 | 1507775385 | 3925 | 3925 | 3930 | 3925 | 1131 |
| 400 | 20231102 | 140200 | 1503336120 | 3915 | 3915 | 3915 | 3915 | 105 |
| 401 | 20231102 | 140100 | 1502925045 | 3925 | 3925 | 3925 | 3925 | 0 |
| 402 | 20231102 | 140000 | 1502925045 | 3925 | 3930 | 3930 | 3925 | 185 |
| 403 | 20231102 | 135900 | 1502198270 | 3925 | 3915 | 3925 | 3915 | 543 |
| 404 | 20231102 | 135800 | 1500068995 | 3915 | 3905 | 3915 | 3905 | 549 |
| 405 | 20231102 | 135700 | 1497924890 | 3910 | 3910 | 3910 | 3910 | 27 |
| 406 | 20231102 | 135600 | 1497819320 | 3905 | 3905 | 3905 | 3905 | 0 |
| 407 | 20231102 | 135500 | 1497819320 | 3905 | 3925 | 3925 | 3905 | 369 |
| 408 | 20231102 | 135400 | 1496377135 | 3910 | 3920 | 3920 | 3910 | 680 |
| 409 | 20231102 | 135300 | 1493716275 | 3920 | 3920 | 3920 | 3920 | 0 |
| 410 | 20231102 | 135200 | 1493716275 | 3920 | 3920 | 3920 | 3920 | 1 |
| 411 | 20231102 | 135100 | 1493712355 | 3920 | 3910 | 3920 | 3910 | 476 |
| 412 | 20231102 | 135000 | 1491848435 | 3910 | 3925 | 3925 | 3910 | 1238 |
| 413 | 20231102 | 134900 | 1487001955 | 3920 | 3920 | 3920 | 3920 | 0 |
| 414 | 20231102 | 134800 | 1487001955 | 3920 | 3920 | 3920 | 3920 | 0 |
| 415 | 20231102 | 134700 | 1487001955 | 3920 | 3920 | 3920 | 3920 | 105 |
| 416 | 20231102 | 134600 | 1486590355 | 3920 | 3920 | 3920 | 3920 | 1256 |
| 417 | 20231102 | 134500 | 1481666835 | 3920 | 3920 | 3920 | 3920 | 138 |
| 418 | 20231102 | 134400 | 1481125875 | 3925 | 3925 | 3925 | 3925 | 0 |
| 419 | 20231102 | 134300 | 1481125875 | 3925 | 3925 | 3925 | 3925 | 63 |
| 420 | 20231102 | 134200 | 1480878600 | 3925 | 3925 | 3925 | 3925 | 1 |
| 421 | 20231102 | 134100 | 1480874675 | 3925 | 3925 | 3925 | 3925 | 100 |
| 422 | 20231102 | 134000 | 1480482175 | 3930 | 3930 | 3930 | 3930 | 117 |
| 423 | 20231102 | 133900 | 1480022365 | 3925 | 3930 | 3930 | 3925 | 372 |
| 424 | 20231102 | 133800 | 1478561830 | 3930 | 3925 | 3930 | 3925 | 175 |
| 425 | 20231102 | 133700 | 1477874235 | 3925 | 3930 | 3930 | 3925 | 169 |
| 426 | 20231102 | 133600 | 1477210355 | 3925 | 3925 | 3930 | 3925 | 125 |
| 427 | 20231102 | 133500 | 1476719725 | 3920 | 3920 | 3920 | 3920 | 228 |
| 428 | 20231102 | 133400 | 1475825965 | 3920 | 3920 | 3920 | 3920 | 117 |
| 429 | 20231102 | 133300 | 1475367325 | 3925 | 3925 | 3935 | 3925 | 868 |
| 430 | 20231102 | 133200 | 1471960365 | 3925 | 3930 | 3930 | 3925 | 1549 |
| 431 | 20231102 | 133100 | 1465877120 | 3935 | 3935 | 3935 | 3935 | 231 |
| 432 | 20231102 | 133000 | 1464968135 | 3935 | 3935 | 3935 | 3935 | 0 |
| 433 | 20231102 | 132900 | 1464968135 | 3935 | 3935 | 3935 | 3935 | 370 |
| 434 | 20231102 | 132800 | 1463512185 | 3940 | 3940 | 3940 | 3940 | 3 |
| 435 | 20231102 | 132700 | 1463500365 | 3935 | 3935 | 3940 | 3935 | 279 |
| 436 | 20231102 | 132600 | 1462401600 | 3935 | 3935 | 3935 | 3935 | 1 |
| 437 | 20231102 | 132500 | 1462397665 | 3935 | 3930 | 3935 | 3930 | 453 |
| 438 | 20231102 | 132400 | 1460615940 | 3930 | 3930 | 3930 | 3930 | 0 |
| 439 | 20231102 | 132300 | 1460615940 | 3930 | 3930 | 3930 | 3930 | 0 |
| 440 | 20231102 | 132200 | 1460615940 | 3930 | 3930 | 3930 | 3930 | 1029 |
| 441 | 20231102 | 132100 | 1456571970 | 3930 | 3930 | 3930 | 3930 | 61 |
| 442 | 20231102 | 132000 | 1456332240 | 3930 | 3930 | 3930 | 3930 | 127 |
| 443 | 20231102 | 131900 | 1455833130 | 3930 | 3930 | 3930 | 3930 | 0 |
| 444 | 20231102 | 131800 | 1455833130 | 3930 | 3925 | 3930 | 3925 | 4 |
| 445 | 20231102 | 131700 | 1455817425 | 3920 | 3925 | 3925 | 3920 | 78 |
| 446 | 20231102 | 131600 | 1455511415 | 3930 | 3925 | 3930 | 3925 | 226 |
| 447 | 20231102 | 131500 | 1454623730 | 3920 | 3920 | 3920 | 3920 | 45 |
| 448 | 20231102 | 131400 | 1454447330 | 3915 | 3910 | 3915 | 3910 | 130 |
| 449 | 20231102 | 131300 | 1453938805 | 3910 | 3920 | 3920 | 3910 | 954 |
| 450 | 20231102 | 131200 | 1450208120 | 3920 | 3925 | 3925 | 3920 | 3 |
| 451 | 20231102 | 131100 | 1450196350 | 3925 | 3925 | 3925 | 3925 | 0 |
| 452 | 20231102 | 131000 | 1450196350 | 3925 | 3925 | 3925 | 3925 | 0 |
| 453 | 20231102 | 130900 | 1450196350 | 3925 | 3935 | 3935 | 3925 | 4 |
| 454 | 20231102 | 130800 | 1450180620 | 3920 | 3920 | 3920 | 3920 | 0 |
| 455 | 20231102 | 130700 | 1450180620 | 3920 | 3915 | 3920 | 3915 | 50 |
| 456 | 20231102 | 130600 | 1449984865 | 3940 | 3915 | 3940 | 3915 | 134 |
| 457 | 20231102 | 130500 | 1449457455 | 3910 | 3915 | 3915 | 3910 | 2 |
| 458 | 20231102 | 130400 | 1449449630 | 3915 | 3905 | 3915 | 3905 | 1097 |
| 459 | 20231102 | 130300 | 1445160355 | 3910 | 3910 | 3910 | 3905 | 206 |
| 460 | 20231102 | 130200 | 1444355395 | 3905 | 3905 | 3905 | 3905 | 0 |
| 461 | 20231102 | 130100 | 1444355395 | 3905 | 3905 | 3905 | 3905 | 86 |
| 462 | 20231102 | 130000 | 1444019565 | 3910 | 3920 | 3940 | 3905 | 1140 |
| 463 | 20231102 | 125900 | 1439562415 | 3915 | 3915 | 3915 | 3915 | 0 |
| 464 | 20231102 | 125800 | 1439562415 | 3915 | 3915 | 3915 | 3915 | 1 |
| 465 | 20231102 | 125700 | 1439558500 | 3915 | 3915 | 3915 | 3915 | 55 |
| 466 | 20231102 | 125600 | 1439343175 | 3915 | 3915 | 3915 | 3915 | 0 |
| 467 | 20231102 | 125500 | 1439343175 | 3915 | 3915 | 3915 | 3915 | 3 |
| 468 | 20231102 | 125400 | 1439331430 | 3925 | 3910 | 3925 | 3905 | 1005 |
| 469 | 20231102 | 125300 | 1435405850 | 3915 | 3910 | 3915 | 3910 | 1616 |
| 470 | 20231102 | 125200 | 1429087215 | 3920 | 3930 | 3930 | 3915 | 2600 |
| 471 | 20231102 | 125100 | 1418893530 | 3930 | 3920 | 3930 | 3920 | 809 |
| 472 | 20231102 | 125000 | 1415714375 | 3920 | 3930 | 3930 | 3920 | 179 |
| 473 | 20231102 | 124900 | 1415012685 | 3930 | 3930 | 3930 | 3930 | 0 |
| 474 | 20231102 | 124800 | 1415012685 | 3930 | 3930 | 3930 | 3930 | 980 |
| 475 | 20231102 | 124700 | 1411161285 | 3935 | 3935 | 3935 | 3935 | 110 |
| 476 | 20231102 | 124600 | 1410728435 | 3935 | 3930 | 3935 | 3930 | 373 |
| 477 | 20231102 | 124500 | 1409260780 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 478 | 20231102 | 124400 | 1405340780 | 3935 | 3920 | 3935 | 3920 | 290 |
| 479 | 20231102 | 124300 | 1404203680 | 3920 | 3930 | 3930 | 3920 | 2080 |
| 480 | 20231102 | 124200 | 1396039975 | 3930 | 3930 | 3930 | 3930 | 234 |
| 481 | 20231102 | 124100 | 1395120355 | 3940 | 3940 | 3940 | 3940 | 1 |
| 482 | 20231102 | 124000 | 1395116415 | 3940 | 3935 | 3940 | 3935 | 29 |
| 483 | 20231102 | 123900 | 1395002295 | 3930 | 3930 | 3930 | 3930 | 4 |
| 484 | 20231102 | 123800 | 1394986575 | 3930 | 3930 | 3930 | 3930 | 3 |
| 485 | 20231102 | 123700 | 1394974785 | 3935 | 3935 | 3935 | 3935 | 500 |
| 486 | 20231102 | 123600 | 1393007285 | 3935 | 3935 | 3935 | 3935 | 112 |
| 487 | 20231102 | 123500 | 1392566565 | 3935 | 3935 | 3935 | 3935 | 775 |
| 488 | 20231102 | 123400 | 1389516940 | 3935 | 3935 | 3935 | 3935 | 400 |
| 489 | 20231102 | 123300 | 1387942940 | 3920 | 3930 | 3930 | 3920 | 23 |
| 490 | 20231102 | 123200 | 1387852580 | 3925 | 3930 | 3930 | 3920 | 1676 |
| 491 | 20231102 | 123100 | 1381273520 | 3925 | 3925 | 3930 | 3925 | 1150 |
| 492 | 20231102 | 123000 | 1376759765 | 3925 | 3930 | 3930 | 3925 | 1158 |
| 493 | 20231102 | 122900 | 1372211585 | 3935 | 3935 | 3935 | 3935 | 95 |
| 494 | 20231102 | 122800 | 1371837760 | 3935 | 3935 | 3935 | 3930 | 1227 |
| 495 | 20231102 | 122700 | 1367011100 | 3940 | 3940 | 3940 | 3940 | 51 |
| 496 | 20231102 | 122600 | 1366810160 | 3940 | 3940 | 3940 | 3940 | 50 |
| 497 | 20231102 | 122500 | 1366613160 | 3940 | 3940 | 3940 | 3940 | 0 |
| 498 | 20231102 | 122400 | 1366613160 | 3940 | 3940 | 3940 | 3940 | 190 |
| 499 | 20231102 | 122300 | 1365864560 | 3940 | 3950 | 3950 | 3940 | 675 |
| 500 | 20231102 | 122200 | 1363199610 | 3950 | 3950 | 3950 | 3950 | 54 |
| 501 | 20231102 | 122100 | 1362986310 | 3950 | 3945 | 3950 | 3945 | 1184 |
| 502 | 20231102 | 122000 | 1358309670 | 3950 | 3935 | 3950 | 3935 | 2926 |
| 503 | 20231102 | 121900 | 1346773350 | 3930 | 3930 | 3930 | 3930 | 57 |
| 504 | 20231102 | 121800 | 1346549340 | 3930 | 3920 | 3930 | 3920 | 140 |
| 505 | 20231102 | 121700 | 1345999940 | 3925 | 3920 | 3925 | 3920 | 196 |
| 506 | 20231102 | 121600 | 1345231595 | 3920 | 3920 | 3930 | 3920 | 4513 |
| 507 | 20231102 | 121500 | 1327522940 | 3920 | 3925 | 3925 | 3920 | 1342 |
| 508 | 20231102 | 121400 | 1322258280 | 3930 | 3935 | 3935 | 3930 | 536 |
| 509 | 20231102 | 121300 | 1320151020 | 3940 | 3935 | 3940 | 3935 | 7 |
| 510 | 20231102 | 121200 | 1320123470 | 3935 | 3925 | 3935 | 3925 | 1894 |
| 511 | 20231102 | 121100 | 1312686840 | 3925 | 3935 | 3935 | 3925 | 2036 |
| 512 | 20231102 | 121000 | 1304694470 | 3935 | 3940 | 3940 | 3935 | 79 |
| 513 | 20231102 | 120900 | 1304383460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 514 | 20231102 | 120800 | 1304383460 | 3940 | 3935 | 3940 | 3935 | 6 |
| 515 | 20231102 | 120700 | 1304359825 | 3940 | 3930 | 3940 | 3930 | 379 |
| 516 | 20231102 | 120600 | 1302869335 | 3940 | 3915 | 3940 | 3915 | 2511 |
| 517 | 20231102 | 120500 | 1292999095 | 3905 | 3910 | 3910 | 3905 | 834 |
| 518 | 20231102 | 120400 | 1289740535 | 3910 | 3915 | 3920 | 3910 | 644 |
| 519 | 20231102 | 120300 | 1287217620 | 3915 | 3920 | 3920 | 3915 | 72 |
| 520 | 20231102 | 120200 | 1286935410 | 3920 | 3920 | 3925 | 3920 | 512 |
| 521 | 20231102 | 120100 | 1284928110 | 3925 | 3925 | 3925 | 3925 | 72 |
| 522 | 20231102 | 120000 | 1284645510 | 3920 | 3915 | 3925 | 3915 | 2133 |
| 523 | 20231102 | 115900 | 1276279615 | 3915 | 3905 | 3915 | 3905 | 94 |
| 524 | 20231102 | 115800 | 1275912015 | 3900 | 3905 | 3905 | 3900 | 777 |
| 525 | 20231102 | 115700 | 1272881590 | 3900 | 3900 | 3900 | 3900 | 4150 |
| 526 | 20231102 | 115600 | 1256696590 | 3895 | 3900 | 3900 | 3895 | 233 |
| 527 | 20231102 | 115500 | 1255788790 | 3900 | 3885 | 3900 | 3880 | 537 |
| 528 | 20231102 | 115400 | 1253701450 | 3885 | 3885 | 3885 | 3880 | 161 |
| 529 | 20231102 | 115300 | 1253076555 | 3895 | 3900 | 3900 | 3895 | 142 |
| 530 | 20231102 | 115200 | 1252523270 | 3895 | 3900 | 3900 | 3890 | 2392 |
| 531 | 20231102 | 115100 | 1243210640 | 3900 | 3900 | 3900 | 3900 | 8 |
| 532 | 20231102 | 115000 | 1243179440 | 3900 | 3890 | 3900 | 3890 | 326 |
| 533 | 20231102 | 114900 | 1241909320 | 3890 | 3890 | 3890 | 3880 | 554 |
| 534 | 20231102 | 114800 | 1239756075 | 3895 | 3900 | 3900 | 3895 | 1211 |
| 535 | 20231102 | 114700 | 1235034180 | 3900 | 3900 | 3900 | 3900 | 323 |
| 536 | 20231102 | 114600 | 1233774480 | 3900 | 3900 | 3900 | 3885 | 123 |
| 537 | 20231102 | 114500 | 1233294795 | 3905 | 3900 | 3905 | 3885 | 737 |
| 538 | 20231102 | 114400 | 1230419380 | 3900 | 3900 | 3900 | 3900 | 893 |
| 539 | 20231102 | 114300 | 1226936680 | 3900 | 3900 | 3910 | 3895 | 448 |
| 540 | 20231102 | 114200 | 1225188945 | 3900 | 3905 | 3910 | 3900 | 1400 |
| 541 | 20231102 | 114100 | 1219726300 | 3900 | 3900 | 3900 | 3900 | 37 |
| 542 | 20231102 | 114000 | 1219582000 | 3900 | 3895 | 3900 | 3895 | 231 |
| 543 | 20231102 | 113900 | 1218681200 | 3895 | 3885 | 3895 | 3870 | 439 |
| 544 | 20231102 | 113800 | 1216976930 | 3885 | 3890 | 3890 | 3885 | 2925 |
| 545 | 20231102 | 113700 | 1205600630 | 3890 | 3885 | 3890 | 3885 | 484 |
| 546 | 20231102 | 113600 | 1203719105 | 3885 | 3890 | 3890 | 3885 | 175 |
| 547 | 20231102 | 113500 | 1203038580 | 3890 | 3870 | 3890 | 3870 | 462 |
| 548 | 20231102 | 113400 | 1201243460 | 3880 | 3895 | 3895 | 3865 | 552 |
| 549 | 20231102 | 113300 | 1199101915 | 3895 | 3895 | 3900 | 3885 | 2232 |
| 550 | 20231102 | 113200 | 1190399965 | 3900 | 3890 | 3910 | 3890 | 4682 |
| 551 | 20231102 | 113100 | 1172135970 | 3885 | 3895 | 3900 | 3875 | 1893 |
| 552 | 20231102 | 113000 | 1164778725 | 3895 | 3905 | 3905 | 3890 | 1918 |
| 553 | 20231102 | 112900 | 1157299710 | 3900 | 3900 | 3900 | 3895 | 4226 |
| 554 | 20231102 | 112800 | 1140820410 | 3900 | 3885 | 3900 | 3885 | 4797 |
| 555 | 20231102 | 112700 | 1122119555 | 3880 | 3900 | 3905 | 3880 | 9457 |
| 556 | 20231102 | 112600 | 1085257195 | 3900 | 3865 | 3900 | 3865 | 5299 |
| 557 | 20231102 | 112500 | 1064694010 | 3865 | 3875 | 3875 | 3855 | 3112 |
| 558 | 20231102 | 112400 | 1052672335 | 3870 | 3835 | 3880 | 3815 | 6728 |
| 559 | 20231102 | 112300 | 1026744725 | 3835 | 3785 | 3840 | 3785 | 1752 |
| 560 | 20231102 | 112200 | 1020033200 | 3775 | 3785 | 3785 | 3775 | 1236 |
| 561 | 20231102 | 112100 | 1015362440 | 3785 | 3785 | 3785 | 3780 | 498 |
| 562 | 20231102 | 112000 | 1013477515 | 3785 | 3785 | 3785 | 3785 | 3 |
| 563 | 20231102 | 111900 | 1013466160 | 3790 | 3790 | 3790 | 3790 | 0 |
| 564 | 20231102 | 111800 | 1013466160 | 3790 | 3785 | 3790 | 3785 | 1483 |
| 565 | 20231102 | 111700 | 1007850875 | 3785 | 3785 | 3785 | 3785 | 0 |
| 566 | 20231102 | 111600 | 1007850875 | 3785 | 3780 | 3785 | 3780 | 55 |
| 567 | 20231102 | 111500 | 1007642970 | 3790 | 3790 | 3790 | 3790 | 0 |
| 568 | 20231102 | 111400 | 1007642970 | 3790 | 3795 | 3795 | 3790 | 1088 |
| 569 | 20231102 | 111300 | 1003519440 | 3795 | 3795 | 3795 | 3795 | 2 |
| 570 | 20231102 | 111200 | 1003511850 | 3790 | 3790 | 3790 | 3790 | 1 |
| 571 | 20231102 | 111100 | 1003508060 | 3790 | 3795 | 3795 | 3790 | 105 |
| 572 | 20231102 | 111000 | 1003110060 | 3795 | 3800 | 3805 | 3795 | 890 |
| 573 | 20231102 | 110900 | 999731905 | 3800 | 3790 | 3825 | 3790 | 544 |
| 574 | 20231102 | 110800 | 997657145 | 3795 | 3795 | 3795 | 3795 | 225 |
| 575 | 20231102 | 110700 | 996803270 | 3795 | 3795 | 3795 | 3795 | 90 |
| 576 | 20231102 | 110600 | 996461720 | 3800 | 3800 | 3800 | 3800 | 1 |
| 577 | 20231102 | 110500 | 996457920 | 3805 | 3800 | 3805 | 3800 | 43 |
| 578 | 20231102 | 110400 | 996294510 | 3795 | 3795 | 3795 | 3795 | 0 |
| 579 | 20231102 | 110300 | 996294510 | 3795 | 3795 | 3795 | 3795 | 49 |
| 580 | 20231102 | 110200 | 996108555 | 3795 | 3795 | 3795 | 3795 | 3 |
| 581 | 20231102 | 110100 | 996097170 | 3795 | 3795 | 3795 | 3795 | 1 |
| 582 | 20231102 | 110000 | 996093375 | 3805 | 3800 | 3805 | 3800 | 884 |
| 583 | 20231102 | 105900 | 992731080 | 3805 | 3805 | 3805 | 3805 | 40 |
| 584 | 20231102 | 105800 | 992578880 | 3815 | 3800 | 3815 | 3800 | 1068 |
| 585 | 20231102 | 105700 | 988506290 | 3810 | 3800 | 3810 | 3800 | 258 |
| 586 | 20231102 | 105600 | 987524805 | 3790 | 3790 | 3790 | 3790 | 1 |
| 587 | 20231102 | 105500 | 987521015 | 3780 | 3775 | 3810 | 3775 | 503 |
| 588 | 20231102 | 105400 | 985610475 | 3775 | 3770 | 3775 | 3770 | 1759 |
| 589 | 20231102 | 105300 | 978979040 | 3770 | 3780 | 3780 | 3770 | 882 |
| 590 | 20231102 | 105200 | 975646510 | 3780 | 3780 | 3785 | 3780 | 401 |
| 591 | 20231102 | 105100 | 974130680 | 3780 | 3790 | 3795 | 3780 | 99 |
| 592 | 20231102 | 105000 | 973756030 | 3800 | 3790 | 3800 | 3790 | 555 |
| 593 | 20231102 | 104900 | 971647150 | 3780 | 3785 | 3785 | 3765 | 7380 |
| 594 | 20231102 | 104800 | 943815840 | 3785 | 3790 | 3790 | 3780 | 43 |
| 595 | 20231102 | 104700 | 943653080 | 3790 | 3805 | 3805 | 3790 | 277 |
| 596 | 20231102 | 104600 | 942599240 | 3810 | 3815 | 3815 | 3810 | 1083 |
| 597 | 20231102 | 104500 | 938472110 | 3820 | 3820 | 3820 | 3815 | 1293 |
| 598 | 20231102 | 104400 | 933533000 | 3820 | 3835 | 3835 | 3820 | 4353 |
| 599 | 20231102 | 104300 | 916871765 | 3835 | 3835 | 3835 | 3835 | 499 |
| 600 | 20231102 | 104200 | 914958100 | 3835 | 3835 | 3835 | 3825 | 1378 |
| 601 | 20231102 | 104100 | 909680725 | 3835 | 3830 | 3835 | 3830 | 53 |
| 602 | 20231102 | 104000 | 909477480 | 3830 | 3820 | 3830 | 3820 | 398 |
| 603 | 20231102 | 103900 | 907953170 | 3830 | 3825 | 3830 | 3825 | 348 |
| 604 | 20231102 | 103800 | 906620440 | 3825 | 3825 | 3825 | 3820 | 1209 |
| 605 | 20231102 | 103700 | 901996265 | 3830 | 3835 | 3835 | 3830 | 1223 |
| 606 | 20231102 | 103600 | 897310670 | 3835 | 3835 | 3835 | 3835 | 1622 |
| 607 | 20231102 | 103500 | 891090300 | 3840 | 3840 | 3840 | 3840 | 453 |
| 608 | 20231102 | 103400 | 889350780 | 3845 | 3870 | 3870 | 3845 | 4020 |
| 609 | 20231102 | 103300 | 873837950 | 3860 | 3850 | 3865 | 3850 | 1601 |
| 610 | 20231102 | 103200 | 867657850 | 3850 | 3845 | 3850 | 3845 | 805 |
| 611 | 20231102 | 103100 | 864559635 | 3845 | 3850 | 3850 | 3845 | 1691 |
| 612 | 20231102 | 103000 | 858053760 | 3850 | 3840 | 3850 | 3840 | 571 |
| 613 | 20231102 | 102900 | 855857240 | 3835 | 3835 | 3835 | 3835 | 549 |
| 614 | 20231102 | 102800 | 853751825 | 3835 | 3830 | 3850 | 3830 | 337 |
| 615 | 20231102 | 102700 | 852454945 | 3835 | 3810 | 3835 | 3810 | 4969 |
| 616 | 20231102 | 102600 | 833489760 | 3815 | 3820 | 3820 | 3815 | 2338 |
| 617 | 20231102 | 102500 | 824565995 | 3825 | 3825 | 3825 | 3820 | 50 |
| 618 | 20231102 | 102400 | 824374765 | 3825 | 3820 | 3825 | 3820 | 324 |
| 619 | 20231102 | 102300 | 823136080 | 3820 | 3820 | 3820 | 3820 | 777 |
| 620 | 20231102 | 102200 | 820167940 | 3820 | 3825 | 3825 | 3820 | 126 |
| 621 | 20231102 | 102100 | 819686610 | 3825 | 3830 | 3840 | 3825 | 385 |
| 622 | 20231102 | 102000 | 818211985 | 3830 | 3795 | 3840 | 3795 | 2234 |
| 623 | 20231102 | 101900 | 809690515 | 3800 | 3790 | 3800 | 3790 | 342 |
| 624 | 20231102 | 101800 | 808391305 | 3790 | 3780 | 3800 | 3775 | 1822 |
| 625 | 20231102 | 101700 | 801494230 | 3790 | 3815 | 3835 | 3765 | 1827 |
| 626 | 20231102 | 101600 | 794551465 | 3815 | 3895 | 3900 | 3805 | 11214 |
| 627 | 20231102 | 101500 | 751268225 | 3900 | 3725 | 4000 | 3725 | 40568 |
| 628 | 20231102 | 101400 | 593206440 | 3720 | 3720 | 3725 | 3720 | 1030 |
| 629 | 20231102 | 101300 | 589370770 | 3720 | 3720 | 3720 | 3720 | 0 |
| 630 | 20231102 | 101200 | 589370770 | 3720 | 3715 | 3720 | 3715 | 99 |
| 631 | 20231102 | 101100 | 589002890 | 3715 | 3705 | 3715 | 3705 | 3162 |
| 632 | 20231102 | 101000 | 577271290 | 3710 | 3710 | 3710 | 3705 | 2265 |
| 633 | 20231102 | 100900 | 568871725 | 3705 | 3710 | 3710 | 3705 | 600 |
| 634 | 20231102 | 100800 | 566646570 | 3715 | 3720 | 3720 | 3715 | 414 |
| 635 | 20231102 | 100700 | 565108335 | 3715 | 3715 | 3715 | 3715 | 0 |
| 636 | 20231102 | 100600 | 565108335 | 3715 | 3715 | 3715 | 3715 | 103 |
| 637 | 20231102 | 100500 | 564725690 | 3730 | 3725 | 3730 | 3720 | 1014 |
| 638 | 20231102 | 100400 | 560949255 | 3725 | 3720 | 3725 | 3720 | 40 |
| 639 | 20231102 | 100300 | 560800440 | 3720 | 3715 | 3720 | 3715 | 63 |
| 640 | 20231102 | 100200 | 560566340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 641 | 20231102 | 100100 | 560566340 | 3720 | 3715 | 3720 | 3715 | 263 |
| 642 | 20231102 | 100000 | 559588385 | 3705 | 3710 | 3715 | 3700 | 3290 |
| 643 | 20231102 | 095900 | 547382435 | 3705 | 3730 | 3730 | 3705 | 4331 |
| 644 | 20231102 | 095800 | 531306265 | 3730 | 3730 | 3730 | 3730 | 4 |
| 645 | 20231102 | 095700 | 531291345 | 3730 | 3725 | 3730 | 3720 | 803 |
| 646 | 20231102 | 095600 | 528302690 | 3730 | 3730 | 3735 | 3730 | 403 |
| 647 | 20231102 | 095500 | 526799495 | 3725 | 3735 | 3735 | 3725 | 1074 |
| 648 | 20231102 | 095400 | 522797715 | 3735 | 3730 | 3735 | 3730 | 100 |
| 649 | 20231102 | 095300 | 522424465 | 3735 | 3730 | 3735 | 3730 | 1294 |
| 650 | 20231102 | 095200 | 517597840 | 3725 | 3740 | 3740 | 3725 | 864 |
| 651 | 20231102 | 095100 | 514374690 | 3735 | 3735 | 3740 | 3725 | 230 |
| 652 | 20231102 | 095000 | 513515470 | 3740 | 3735 | 3740 | 3725 | 1208 |
| 653 | 20231102 | 094900 | 509010800 | 3735 | 3735 | 3735 | 3735 | 754 |
| 654 | 20231102 | 094800 | 506194610 | 3725 | 3730 | 3730 | 3725 | 628 |
| 655 | 20231102 | 094700 | 503852630 | 3725 | 3730 | 3740 | 3725 | 1328 |
| 656 | 20231102 | 094600 | 498897955 | 3730 | 3720 | 3730 | 3720 | 333 |
| 657 | 20231102 | 094500 | 497656420 | 3720 | 3720 | 3735 | 3715 | 2144 |
| 658 | 20231102 | 094400 | 489670780 | 3710 | 3725 | 3725 | 3710 | 2817 |
| 659 | 20231102 | 094300 | 479181410 | 3720 | 3750 | 3760 | 3715 | 1112 |
| 660 | 20231102 | 094200 | 475036065 | 3760 | 3775 | 3785 | 3760 | 1947 |
| 661 | 20231102 | 094100 | 467710160 | 3790 | 3775 | 3790 | 3775 | 213 |
| 662 | 20231102 | 094000 | 466905190 | 3765 | 3770 | 3775 | 3765 | 355 |
| 663 | 20231102 | 093900 | 465568345 | 3770 | 3760 | 3770 | 3745 | 2542 |
| 664 | 20231102 | 093800 | 456026355 | 3760 | 3770 | 3770 | 3760 | 201 |
| 665 | 20231102 | 093700 | 455270585 | 3770 | 3760 | 3770 | 3755 | 1112 |
| 666 | 20231102 | 093600 | 451092010 | 3765 | 3760 | 3765 | 3760 | 242 |
| 667 | 20231102 | 093500 | 450181840 | 3770 | 3775 | 3775 | 3760 | 676 |
| 668 | 20231102 | 093400 | 447637290 | 3775 | 3740 | 3775 | 3740 | 5071 |
| 669 | 20231102 | 093300 | 428618475 | 3745 | 3725 | 3745 | 3725 | 815 |
| 670 | 20231102 | 093200 | 425578105 | 3730 | 3700 | 3730 | 3700 | 1555 |
| 671 | 20231102 | 093100 | 419800060 | 3705 | 3705 | 3705 | 3695 | 194 |
| 672 | 20231102 | 093000 | 419081345 | 3695 | 3700 | 3700 | 3685 | 3614 |
| 673 | 20231102 | 092900 | 405746630 | 3700 | 3700 | 3700 | 3700 | 7 |
| 674 | 20231102 | 092800 | 405720730 | 3695 | 3695 | 3700 | 3690 | 361 |
| 675 | 20231102 | 092700 | 404386880 | 3695 | 3690 | 3695 | 3685 | 3548 |
| 676 | 20231102 | 092600 | 391302875 | 3690 | 3705 | 3705 | 3690 | 2088 |
| 677 | 20231102 | 092500 | 383588560 | 3720 | 3720 | 3730 | 3715 | 678 |
| 678 | 20231102 | 092400 | 381066505 | 3720 | 3700 | 3720 | 3700 | 2366 |
| 679 | 20231102 | 092300 | 372288510 | 3690 | 3685 | 3690 | 3680 | 1865 |
| 680 | 20231102 | 092200 | 365421030 | 3680 | 3670 | 3710 | 3670 | 6869 |
| 681 | 20231102 | 092100 | 340004680 | 3675 | 3720 | 3730 | 3660 | 5010 |
| 682 | 20231102 | 092000 | 321509200 | 3735 | 3740 | 3755 | 3710 | 8371 |
| 683 | 20231102 | 091900 | 290383010 | 3705 | 3770 | 3775 | 3705 | 12705 |
| 684 | 20231102 | 091800 | 243081330 | 3775 | 3740 | 3780 | 3740 | 423 |
| 685 | 20231102 | 091700 | 241489395 | 3730 | 3735 | 3745 | 3720 | 3029 |
| 686 | 20231102 | 091600 | 230194155 | 3740 | 3745 | 3755 | 3740 | 1184 |
| 687 | 20231102 | 091500 | 225761810 | 3750 | 3750 | 3750 | 3750 | 2213 |
| 688 | 20231102 | 091400 | 217463060 | 3745 | 3765 | 3765 | 3745 | 382 |
| 689 | 20231102 | 091300 | 216026185 | 3780 | 3770 | 3785 | 3765 | 2038 |
| 690 | 20231102 | 091200 | 208325400 | 3780 | 3780 | 3780 | 3770 | 143 |
| 691 | 20231102 | 091100 | 207785415 | 3775 | 3780 | 3780 | 3770 | 865 |
| 692 | 20231102 | 091000 | 204522345 | 3800 | 3800 | 3820 | 3775 | 1224 |
| 693 | 20231102 | 090900 | 199870560 | 3785 | 3720 | 3785 | 3710 | 5000 |
| 694 | 20231102 | 090800 | 181165390 | 3720 | 3720 | 3720 | 3720 | 1409 |
| 695 | 20231102 | 090700 | 175923910 | 3720 | 3725 | 3750 | 3715 | 8746 |
| 696 | 20231102 | 090600 | 143339530 | 3730 | 3735 | 3745 | 3720 | 2624 |
| 697 | 20231102 | 090500 | 133556175 | 3735 | 3770 | 3785 | 3725 | 3668 |
| 698 | 20231102 | 090400 | 119790365 | 3770 | 3760 | 3775 | 3720 | 2446 |
| 699 | 20231102 | 090300 | 110609545 | 3770 | 3820 | 3865 | 3760 | 3235 |
| 700 | 20231102 | 090200 | 98332700 | 3830 | 3910 | 3910 | 3830 | 4608 |
| 701 | 20231102 | 090100 | 80548505 | 3910 | 3875 | 3910 | 3875 | 5259 |
| 702 | 20231102 | 090000 | 60065955 | 3915 | 3855 | 3950 | 3830 | 15540 |