33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 200900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 3 | 20231107 | 200800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 4 | 20231107 | 200700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 5 | 20231107 | 200600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 6 | 20231107 | 200500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 7 | 20231107 | 200400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 8 | 20231107 | 200300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 9 | 20231107 | 200200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 10 | 20231107 | 200100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 11 | 20231107 | 200000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 12 | 20231107 | 195900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 13 | 20231107 | 195800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 14 | 20231107 | 195700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 15 | 20231107 | 195600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 16 | 20231107 | 195500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 17 | 20231107 | 195400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 18 | 20231107 | 195300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 19 | 20231107 | 195200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 20 | 20231107 | 195100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 21 | 20231107 | 195000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 22 | 20231107 | 194900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 23 | 20231107 | 194800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 24 | 20231107 | 194700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 25 | 20231107 | 194600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 26 | 20231107 | 194500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 27 | 20231107 | 194400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 28 | 20231107 | 194300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 29 | 20231107 | 194200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 30 | 20231107 | 194100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 31 | 20231107 | 194000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 32 | 20231107 | 193900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 33 | 20231107 | 193800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 34 | 20231107 | 193700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 35 | 20231107 | 193600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 36 | 20231107 | 193500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 37 | 20231107 | 193400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 38 | 20231107 | 193300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 39 | 20231107 | 193200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 40 | 20231107 | 193100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 41 | 20231107 | 193000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 42 | 20231107 | 192900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 43 | 20231107 | 192800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 44 | 20231107 | 192700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 45 | 20231107 | 192600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 46 | 20231107 | 192500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 47 | 20231107 | 192400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 48 | 20231107 | 192300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 49 | 20231107 | 192200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 50 | 20231107 | 192100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 51 | 20231107 | 192000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 52 | 20231107 | 191900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 53 | 20231107 | 191800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 54 | 20231107 | 191700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 55 | 20231107 | 191600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 56 | 20231107 | 191500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 57 | 20231107 | 191400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 58 | 20231107 | 191300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 59 | 20231107 | 191200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 60 | 20231107 | 191100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 61 | 20231107 | 191000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 62 | 20231107 | 190900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 63 | 20231107 | 190800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 64 | 20231107 | 190700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 65 | 20231107 | 190600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 66 | 20231107 | 190500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 67 | 20231107 | 190400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 68 | 20231107 | 190300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 69 | 20231107 | 190200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 70 | 20231107 | 190100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 71 | 20231107 | 190000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 72 | 20231107 | 185900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 73 | 20231107 | 185800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 74 | 20231107 | 185700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 75 | 20231107 | 185600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 76 | 20231107 | 185500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 77 | 20231107 | 185400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 78 | 20231107 | 185300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 79 | 20231107 | 185200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 80 | 20231107 | 185100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 81 | 20231107 | 185000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 82 | 20231107 | 184900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 83 | 20231107 | 184800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 84 | 20231107 | 184700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 85 | 20231107 | 184600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 86 | 20231107 | 184500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 87 | 20231107 | 184400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 88 | 20231107 | 184300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 89 | 20231107 | 184200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 90 | 20231107 | 184100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 91 | 20231107 | 184000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 92 | 20231107 | 183900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 93 | 20231107 | 183800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 94 | 20231107 | 183700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 95 | 20231107 | 183600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 96 | 20231107 | 183500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 97 | 20231107 | 183400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 98 | 20231107 | 183300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 99 | 20231107 | 183200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 100 | 20231107 | 183100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 101 | 20231107 | 183000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 102 | 20231107 | 182900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 103 | 20231107 | 182800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 104 | 20231107 | 182700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 105 | 20231107 | 182600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 106 | 20231107 | 182500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 107 | 20231107 | 182400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 108 | 20231107 | 182300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 109 | 20231107 | 182200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 110 | 20231107 | 182100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 111 | 20231107 | 182000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 112 | 20231107 | 181900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 113 | 20231107 | 181800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 114 | 20231107 | 181700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 115 | 20231107 | 181600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 116 | 20231107 | 181500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 117 | 20231107 | 181400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 118 | 20231107 | 181300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 119 | 20231107 | 181200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 120 | 20231107 | 181100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 121 | 20231107 | 181000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 122 | 20231107 | 180900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 123 | 20231107 | 180800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 124 | 20231107 | 180700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 125 | 20231107 | 180600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 126 | 20231107 | 180500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 127 | 20231107 | 180400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 128 | 20231107 | 180300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 129 | 20231107 | 180200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 130 | 20231107 | 180100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 131 | 20231107 | 180000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 132 | 20231107 | 175900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 133 | 20231107 | 175800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 134 | 20231107 | 175700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 135 | 20231107 | 175600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 136 | 20231107 | 175500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 137 | 20231107 | 175400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 138 | 20231107 | 175300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 139 | 20231107 | 175200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 140 | 20231107 | 175100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 141 | 20231107 | 175000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 142 | 20231107 | 174900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 143 | 20231107 | 174800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 144 | 20231107 | 174700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 145 | 20231107 | 174600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 146 | 20231107 | 174500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 147 | 20231107 | 174400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 148 | 20231107 | 174300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 149 | 20231107 | 174200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 150 | 20231107 | 174100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 151 | 20231107 | 174000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 152 | 20231107 | 173900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 153 | 20231107 | 173800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 154 | 20231107 | 173700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 155 | 20231107 | 173600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 156 | 20231107 | 173500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 157 | 20231107 | 173400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 158 | 20231107 | 173300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 159 | 20231107 | 173200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 160 | 20231107 | 173100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 161 | 20231107 | 173000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 162 | 20231107 | 172900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 163 | 20231107 | 172800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 164 | 20231107 | 172700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 165 | 20231107 | 172600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 166 | 20231107 | 172500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 167 | 20231107 | 172400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 168 | 20231107 | 172300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 169 | 20231107 | 172200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 170 | 20231107 | 172100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 171 | 20231107 | 172000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 172 | 20231107 | 171900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 173 | 20231107 | 171800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 174 | 20231107 | 171700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 175 | 20231107 | 171600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 176 | 20231107 | 171500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 177 | 20231107 | 171400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 178 | 20231107 | 171300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 179 | 20231107 | 171200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 180 | 20231107 | 171100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 181 | 20231107 | 171000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 182 | 20231107 | 170900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 183 | 20231107 | 170800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 184 | 20231107 | 170700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 185 | 20231107 | 170600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 186 | 20231107 | 170500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 187 | 20231107 | 170400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 188 | 20231107 | 170300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 189 | 20231107 | 170200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 190 | 20231107 | 170100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 191 | 20231107 | 170000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 192 | 20231107 | 165900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 193 | 20231107 | 165800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 194 | 20231107 | 165700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 195 | 20231107 | 165600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 196 | 20231107 | 165500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 197 | 20231107 | 165400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 198 | 20231107 | 165300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 199 | 20231107 | 165200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 200 | 20231107 | 165100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 201 | 20231107 | 165000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 202 | 20231107 | 164900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 203 | 20231107 | 164800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 204 | 20231107 | 164700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 205 | 20231107 | 164600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 206 | 20231107 | 164500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 207 | 20231107 | 164400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 208 | 20231107 | 164300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 209 | 20231107 | 164200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 210 | 20231107 | 164100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 211 | 20231107 | 164000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 212 | 20231107 | 163900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 213 | 20231107 | 163800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 214 | 20231107 | 163700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 215 | 20231107 | 163600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 216 | 20231107 | 163500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 217 | 20231107 | 163400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 218 | 20231107 | 163300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 219 | 20231107 | 163200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 220 | 20231107 | 163100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 221 | 20231107 | 163000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 222 | 20231107 | 162900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 223 | 20231107 | 162800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 224 | 20231107 | 162700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 225 | 20231107 | 162600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 226 | 20231107 | 162500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 227 | 20231107 | 162400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 228 | 20231107 | 162300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 229 | 20231107 | 162200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 230 | 20231107 | 162100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 231 | 20231107 | 162000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 232 | 20231107 | 161900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 233 | 20231107 | 161800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 234 | 20231107 | 161700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 235 | 20231107 | 161600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 236 | 20231107 | 161500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 237 | 20231107 | 161400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 238 | 20231107 | 161300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 239 | 20231107 | 161200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 240 | 20231107 | 161100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 241 | 20231107 | 161000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 242 | 20231107 | 160900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 243 | 20231107 | 160800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 244 | 20231107 | 160700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 245 | 20231107 | 160600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 246 | 20231107 | 160500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 247 | 20231107 | 160400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 248 | 20231107 | 160300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 249 | 20231107 | 160200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 250 | 20231107 | 160100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 251 | 20231107 | 160000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 252 | 20231107 | 155900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 253 | 20231107 | 155800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 254 | 20231107 | 155700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 255 | 20231107 | 155600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 256 | 20231107 | 155500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 257 | 20231107 | 155400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 258 | 20231107 | 155300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 259 | 20231107 | 155200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 260 | 20231107 | 155100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 261 | 20231107 | 155000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 262 | 20231107 | 154900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 263 | 20231107 | 154800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 264 | 20231107 | 154700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 265 | 20231107 | 154600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 266 | 20231107 | 154500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 267 | 20231107 | 154400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 268 | 20231107 | 154300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 269 | 20231107 | 154200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 270 | 20231107 | 154100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 271 | 20231107 | 154000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 272 | 20231107 | 153900 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 273 | 20231107 | 153800 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 274 | 20231107 | 153700 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 275 | 20231107 | 153600 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 276 | 20231107 | 153500 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 277 | 20231107 | 153400 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 278 | 20231107 | 153300 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 279 | 20231107 | 153200 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 280 | 20231107 | 153100 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 0 |
| 281 | 20231107 | 153000 | 2053153850 | 4925 | 4925 | 4925 | 4925 | 6834 |
| 282 | 20231107 | 152900 | 2019496400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 283 | 20231107 | 152800 | 2019496400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 284 | 20231107 | 152700 | 2019496400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 285 | 20231107 | 152600 | 2019496400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 286 | 20231107 | 152500 | 2019496400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 287 | 20231107 | 152400 | 2019496400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 288 | 20231107 | 152300 | 2019496400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 289 | 20231107 | 152200 | 2019496400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 290 | 20231107 | 152100 | 2019496400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 291 | 20231107 | 152000 | 2019496400 | 4930 | 4930 | 4930 | 4930 | 0 |
| 292 | 20231107 | 151900 | 2019496400 | 4930 | 4905 | 4940 | 4905 | 1473 |
| 293 | 20231107 | 151800 | 2012251265 | 4905 | 4905 | 4910 | 4905 | 594 |
| 294 | 20231107 | 151700 | 2009337440 | 4905 | 4900 | 4910 | 4900 | 355 |
| 295 | 20231107 | 151600 | 2007596965 | 4900 | 4900 | 4900 | 4900 | 267 |
| 296 | 20231107 | 151500 | 2006288665 | 4900 | 4895 | 4900 | 4895 | 34 |
| 297 | 20231107 | 151400 | 2006122085 | 4900 | 4915 | 4915 | 4895 | 2304 |
| 298 | 20231107 | 151300 | 1994828755 | 4920 | 4920 | 4920 | 4920 | 202 |
| 299 | 20231107 | 151200 | 1993834915 | 4935 | 4935 | 4940 | 4935 | 502 |
| 300 | 20231107 | 151100 | 1991356470 | 4945 | 4935 | 4945 | 4935 | 1684 |
| 301 | 20231107 | 151000 | 1983038220 | 4935 | 4935 | 4935 | 4935 | 1075 |
| 302 | 20231107 | 150900 | 1977733095 | 4935 | 4925 | 4935 | 4925 | 3912 |
| 303 | 20231107 | 150800 | 1958438375 | 4905 | 4920 | 4925 | 4905 | 781 |
| 304 | 20231107 | 150700 | 1954594475 | 4920 | 4910 | 4920 | 4910 | 1530 |
| 305 | 20231107 | 150600 | 1947078455 | 4905 | 4900 | 4910 | 4900 | 935 |
| 306 | 20231107 | 150500 | 1942496300 | 4900 | 4890 | 4900 | 4890 | 184 |
| 307 | 20231107 | 150400 | 1941595130 | 4920 | 4870 | 4920 | 4870 | 1020 |
| 308 | 20231107 | 150300 | 1936592575 | 4900 | 4850 | 4900 | 4850 | 7053 |
| 309 | 20231107 | 150200 | 1902195100 | 4850 | 4850 | 4850 | 4850 | 0 |
| 310 | 20231107 | 150100 | 1902195100 | 4850 | 4885 | 4885 | 4845 | 576 |
| 311 | 20231107 | 150000 | 1899398240 | 4890 | 4885 | 4890 | 4885 | 1139 |
| 312 | 20231107 | 145900 | 1893831590 | 4885 | 4870 | 4885 | 4870 | 100 |
| 313 | 20231107 | 145800 | 1893343635 | 4875 | 4875 | 4875 | 4875 | 30 |
| 314 | 20231107 | 145700 | 1893197385 | 4875 | 4875 | 4875 | 4875 | 544 |
| 315 | 20231107 | 145600 | 1890545385 | 4880 | 4880 | 4880 | 4880 | 656 |
| 316 | 20231107 | 145500 | 1887344105 | 4880 | 4875 | 4880 | 4875 | 1822 |
| 317 | 20231107 | 145400 | 1878460085 | 4875 | 4865 | 4875 | 4860 | 3394 |
| 318 | 20231107 | 145300 | 1861916400 | 4875 | 4875 | 4875 | 4875 | 0 |
| 319 | 20231107 | 145200 | 1861916400 | 4875 | 4875 | 4875 | 4875 | 1 |
| 320 | 20231107 | 145100 | 1861911525 | 4865 | 4870 | 4870 | 4865 | 2508 |
| 321 | 20231107 | 145000 | 1849698355 | 4875 | 4875 | 4875 | 4875 | 22 |
| 322 | 20231107 | 144900 | 1849591105 | 4890 | 4875 | 4890 | 4870 | 206 |
| 323 | 20231107 | 144800 | 1848587355 | 4870 | 4880 | 4880 | 4870 | 404 |
| 324 | 20231107 | 144700 | 1846619360 | 4875 | 4875 | 4880 | 4875 | 381 |
| 325 | 20231107 | 144600 | 1844761885 | 4885 | 4890 | 4895 | 4885 | 1639 |
| 326 | 20231107 | 144500 | 1836753615 | 4890 | 4890 | 4895 | 4890 | 2387 |
| 327 | 20231107 | 144400 | 1825079595 | 4890 | 4885 | 4890 | 4870 | 1127 |
| 328 | 20231107 | 144300 | 1819584605 | 4885 | 4885 | 4885 | 4885 | 197 |
| 329 | 20231107 | 144200 | 1818622260 | 4885 | 4875 | 4885 | 4875 | 478 |
| 330 | 20231107 | 144100 | 1816289670 | 4865 | 4860 | 4865 | 4860 | 295 |
| 331 | 20231107 | 144000 | 1814854860 | 4855 | 4835 | 4855 | 4835 | 556 |
| 332 | 20231107 | 143900 | 1812156300 | 4835 | 4830 | 4835 | 4830 | 128 |
| 333 | 20231107 | 143800 | 1811538035 | 4855 | 4825 | 4855 | 4825 | 994 |
| 334 | 20231107 | 143700 | 1806731945 | 4825 | 4830 | 4845 | 4825 | 439 |
| 335 | 20231107 | 143600 | 1804613010 | 4835 | 4835 | 4835 | 4835 | 103 |
| 336 | 20231107 | 143500 | 1804115005 | 4835 | 4835 | 4835 | 4835 | 0 |
| 337 | 20231107 | 143400 | 1804115005 | 4835 | 4835 | 4835 | 4835 | 27 |
| 338 | 20231107 | 143300 | 1803984460 | 4835 | 4835 | 4835 | 4835 | 57 |
| 339 | 20231107 | 143200 | 1803708865 | 4835 | 4835 | 4835 | 4835 | 83 |
| 340 | 20231107 | 143100 | 1803307560 | 4835 | 4835 | 4835 | 4815 | 1960 |
| 341 | 20231107 | 143000 | 1793848165 | 4835 | 4835 | 4835 | 4835 | 542 |
| 342 | 20231107 | 142900 | 1791227595 | 4840 | 4845 | 4850 | 4840 | 529 |
| 343 | 20231107 | 142800 | 1788667005 | 4845 | 4845 | 4850 | 4845 | 75 |
| 344 | 20231107 | 142700 | 1788303605 | 4840 | 4845 | 4845 | 4840 | 562 |
| 345 | 20231107 | 142600 | 1785582220 | 4850 | 4850 | 4850 | 4850 | 0 |
| 346 | 20231107 | 142500 | 1785582220 | 4850 | 4850 | 4850 | 4850 | 44 |
| 347 | 20231107 | 142400 | 1785368820 | 4845 | 4845 | 4845 | 4845 | 45 |
| 348 | 20231107 | 142300 | 1785150795 | 4845 | 4845 | 4845 | 4845 | 5 |
| 349 | 20231107 | 142200 | 1785126570 | 4835 | 4830 | 4835 | 4830 | 113 |
| 350 | 20231107 | 142100 | 1784580695 | 4830 | 4835 | 4835 | 4830 | 371 |
| 351 | 20231107 | 142000 | 1782788010 | 4835 | 4850 | 4850 | 4835 | 8 |
| 352 | 20231107 | 141900 | 1782749240 | 4840 | 4840 | 4840 | 4840 | 77 |
| 353 | 20231107 | 141800 | 1782376560 | 4840 | 4840 | 4840 | 4840 | 41 |
| 354 | 20231107 | 141700 | 1782178120 | 4840 | 4840 | 4840 | 4840 | 498 |
| 355 | 20231107 | 141600 | 1779767800 | 4840 | 4845 | 4845 | 4840 | 350 |
| 356 | 20231107 | 141500 | 1778073700 | 4850 | 4840 | 4850 | 4840 | 374 |
| 357 | 20231107 | 141400 | 1776262300 | 4825 | 4825 | 4825 | 4825 | 0 |
| 358 | 20231107 | 141300 | 1776262300 | 4825 | 4820 | 4825 | 4820 | 220 |
| 359 | 20231107 | 141200 | 1775200900 | 4815 | 4830 | 4840 | 4815 | 325 |
| 360 | 20231107 | 141100 | 1773634125 | 4815 | 4815 | 4815 | 4815 | 0 |
| 361 | 20231107 | 141000 | 1773634125 | 4815 | 4820 | 4820 | 4815 | 512 |
| 362 | 20231107 | 140900 | 1771168665 | 4815 | 4815 | 4815 | 4815 | 0 |
| 363 | 20231107 | 140800 | 1771168665 | 4815 | 4830 | 4830 | 4815 | 691 |
| 364 | 20231107 | 140700 | 1767837510 | 4830 | 4830 | 4830 | 4825 | 556 |
| 365 | 20231107 | 140600 | 1765152310 | 4840 | 4850 | 4850 | 4840 | 1231 |
| 366 | 20231107 | 140500 | 1759188035 | 4850 | 4860 | 4860 | 4850 | 178 |
| 367 | 20231107 | 140400 | 1758324075 | 4860 | 4860 | 4860 | 4860 | 409 |
| 368 | 20231107 | 140300 | 1756336335 | 4865 | 4870 | 4870 | 4865 | 19 |
| 369 | 20231107 | 140200 | 1756243895 | 4875 | 4875 | 4875 | 4875 | 80 |
| 370 | 20231107 | 140100 | 1755853895 | 4875 | 4865 | 4875 | 4860 | 84 |
| 371 | 20231107 | 140000 | 1755444990 | 4875 | 4870 | 4875 | 4865 | 59 |
| 372 | 20231107 | 135900 | 1755157925 | 4870 | 4870 | 4870 | 4870 | 15 |
| 373 | 20231107 | 135800 | 1755084875 | 4875 | 4875 | 4875 | 4875 | 0 |
| 374 | 20231107 | 135700 | 1755084875 | 4875 | 4875 | 4875 | 4875 | 5 |
| 375 | 20231107 | 135600 | 1755060500 | 4880 | 4875 | 4880 | 4870 | 152 |
| 376 | 20231107 | 135500 | 1754319510 | 4880 | 4870 | 4880 | 4870 | 740 |
| 377 | 20231107 | 135400 | 1750712015 | 4850 | 4870 | 4875 | 4850 | 485 |
| 378 | 20231107 | 135300 | 1748351535 | 4870 | 4855 | 4870 | 4855 | 256 |
| 379 | 20231107 | 135200 | 1747108030 | 4865 | 4865 | 4865 | 4865 | 26 |
| 380 | 20231107 | 135100 | 1746981540 | 4850 | 4850 | 4850 | 4850 | 0 |
| 381 | 20231107 | 135000 | 1746981540 | 4850 | 4850 | 4850 | 4850 | 26 |
| 382 | 20231107 | 134900 | 1746855440 | 4850 | 4860 | 4860 | 4850 | 23 |
| 383 | 20231107 | 134800 | 1746743810 | 4860 | 4860 | 4860 | 4860 | 0 |
| 384 | 20231107 | 134700 | 1746743810 | 4860 | 4860 | 4860 | 4860 | 177 |
| 385 | 20231107 | 134600 | 1745883590 | 4865 | 4850 | 4865 | 4845 | 370 |
| 386 | 20231107 | 134500 | 1744088750 | 4850 | 4850 | 4850 | 4850 | 1 |
| 387 | 20231107 | 134400 | 1744083900 | 4865 | 4865 | 4865 | 4865 | 76 |
| 388 | 20231107 | 134300 | 1743714160 | 4860 | 4880 | 4880 | 4855 | 2781 |
| 389 | 20231107 | 134200 | 1730205520 | 4860 | 4855 | 4880 | 4855 | 780 |
| 390 | 20231107 | 134100 | 1726413905 | 4850 | 4840 | 4850 | 4840 | 3076 |
| 391 | 20231107 | 134000 | 1711497375 | 4840 | 4845 | 4845 | 4840 | 121 |
| 392 | 20231107 | 133900 | 1710911575 | 4840 | 4840 | 4840 | 4840 | 132 |
| 393 | 20231107 | 133800 | 1710272695 | 4840 | 4840 | 4840 | 4840 | 122 |
| 394 | 20231107 | 133700 | 1709682215 | 4840 | 4840 | 4840 | 4840 | 1 |
| 395 | 20231107 | 133600 | 1709677375 | 4815 | 4815 | 4815 | 4815 | 0 |
| 396 | 20231107 | 133500 | 1709677375 | 4815 | 4815 | 4815 | 4815 | 0 |
| 397 | 20231107 | 133400 | 1709677375 | 4815 | 4815 | 4815 | 4815 | 0 |
| 398 | 20231107 | 133300 | 1709677375 | 4815 | 4815 | 4815 | 4815 | 0 |
| 399 | 20231107 | 133200 | 1709677375 | 4815 | 4815 | 4815 | 4815 | 0 |
| 400 | 20231107 | 133100 | 1709677375 | 4815 | 4810 | 4815 | 4810 | 23 |
| 401 | 20231107 | 133000 | 1709566740 | 4800 | 4800 | 4800 | 4800 | 1 |
| 402 | 20231107 | 132900 | 1709561940 | 4800 | 4800 | 4800 | 4800 | 1 |
| 403 | 20231107 | 132800 | 1709557140 | 4800 | 4800 | 4800 | 4800 | 13 |
| 404 | 20231107 | 132700 | 1709494740 | 4815 | 4815 | 4815 | 4815 | 48 |
| 405 | 20231107 | 132600 | 1709263620 | 4815 | 4815 | 4815 | 4815 | 135 |
| 406 | 20231107 | 132500 | 1708613595 | 4815 | 4815 | 4815 | 4815 | 83 |
| 407 | 20231107 | 132400 | 1708213950 | 4825 | 4825 | 4825 | 4825 | 0 |
| 408 | 20231107 | 132300 | 1708213950 | 4825 | 4825 | 4825 | 4825 | 0 |
| 409 | 20231107 | 132200 | 1708213950 | 4825 | 4830 | 4830 | 4825 | 912 |
| 410 | 20231107 | 132100 | 1703811140 | 4860 | 4860 | 4860 | 4860 | 8 |
| 411 | 20231107 | 132000 | 1703772260 | 4860 | 4840 | 4860 | 4840 | 167 |
| 412 | 20231107 | 131900 | 1702963960 | 4865 | 4865 | 4865 | 4865 | 1 |
| 413 | 20231107 | 131800 | 1702959095 | 4845 | 4845 | 4845 | 4840 | 730 |
| 414 | 20231107 | 131700 | 1699422255 | 4825 | 4825 | 4825 | 4820 | 392 |
| 415 | 20231107 | 131600 | 1697531105 | 4845 | 4845 | 4845 | 4845 | 11 |
| 416 | 20231107 | 131500 | 1697477810 | 4845 | 4845 | 4845 | 4845 | 1 |
| 417 | 20231107 | 131400 | 1697472965 | 4850 | 4825 | 4850 | 4825 | 1274 |
| 418 | 20231107 | 131300 | 1691310715 | 4830 | 4780 | 4830 | 4780 | 1412 |
| 419 | 20231107 | 131200 | 1684504170 | 4790 | 4790 | 4790 | 4785 | 220 |
| 420 | 20231107 | 131100 | 1683451275 | 4790 | 4805 | 4805 | 4790 | 616 |
| 421 | 20231107 | 131000 | 1680499350 | 4810 | 4820 | 4820 | 4810 | 225 |
| 422 | 20231107 | 130900 | 1679415880 | 4820 | 4800 | 4820 | 4800 | 481 |
| 423 | 20231107 | 130800 | 1677100065 | 4800 | 4800 | 4800 | 4800 | 300 |
| 424 | 20231107 | 130700 | 1675660065 | 4800 | 4800 | 4800 | 4800 | 101 |
| 425 | 20231107 | 130600 | 1675175265 | 4775 | 4800 | 4800 | 4775 | 279 |
| 426 | 20231107 | 130500 | 1673843015 | 4800 | 4800 | 4800 | 4800 | 97 |
| 427 | 20231107 | 130400 | 1673377415 | 4800 | 4800 | 4800 | 4800 | 1176 |
| 428 | 20231107 | 130300 | 1667732615 | 4800 | 4790 | 4800 | 4790 | 4000 |
| 429 | 20231107 | 130200 | 1648534685 | 4775 | 4775 | 4775 | 4775 | 0 |
| 430 | 20231107 | 130100 | 1648534685 | 4775 | 4775 | 4775 | 4775 | 0 |
| 431 | 20231107 | 130000 | 1648534685 | 4775 | 4790 | 4795 | 4770 | 336 |
| 432 | 20231107 | 125900 | 1646930610 | 4775 | 4775 | 4775 | 4775 | 39 |
| 433 | 20231107 | 125800 | 1646744385 | 4775 | 4775 | 4775 | 4775 | 0 |
| 434 | 20231107 | 125700 | 1646744385 | 4775 | 4775 | 4790 | 4770 | 260 |
| 435 | 20231107 | 125600 | 1645503745 | 4770 | 4770 | 4770 | 4770 | 0 |
| 436 | 20231107 | 125500 | 1645503745 | 4770 | 4770 | 4770 | 4770 | 0 |
| 437 | 20231107 | 125400 | 1645503745 | 4770 | 4790 | 4790 | 4770 | 86 |
| 438 | 20231107 | 125300 | 1645093065 | 4765 | 4785 | 4785 | 4765 | 419 |
| 439 | 20231107 | 125200 | 1643096330 | 4785 | 4790 | 4790 | 4785 | 22 |
| 440 | 20231107 | 125100 | 1642990955 | 4780 | 4780 | 4780 | 4780 | 0 |
| 441 | 20231107 | 125000 | 1642990955 | 4780 | 4780 | 4780 | 4780 | 0 |
| 442 | 20231107 | 124900 | 1642990955 | 4780 | 4765 | 4795 | 4765 | 18 |
| 443 | 20231107 | 124800 | 1642905030 | 4760 | 4760 | 4760 | 4760 | 9 |
| 444 | 20231107 | 124700 | 1642862190 | 4795 | 4745 | 4795 | 4745 | 225 |
| 445 | 20231107 | 124600 | 1641794115 | 4740 | 4775 | 4775 | 4740 | 620 |
| 446 | 20231107 | 124500 | 1638851085 | 4770 | 4770 | 4770 | 4770 | 585 |
| 447 | 20231107 | 124400 | 1636060635 | 4770 | 4775 | 4775 | 4770 | 193 |
| 448 | 20231107 | 124300 | 1635139810 | 4775 | 4775 | 4775 | 4775 | 334 |
| 449 | 20231107 | 124200 | 1633544960 | 4775 | 4775 | 4780 | 4775 | 632 |
| 450 | 20231107 | 124100 | 1630527025 | 4775 | 4775 | 4775 | 4775 | 0 |
| 451 | 20231107 | 124000 | 1630527025 | 4775 | 4795 | 4795 | 4775 | 159 |
| 452 | 20231107 | 123900 | 1629765920 | 4795 | 4795 | 4795 | 4795 | 5 |
| 453 | 20231107 | 123800 | 1629741945 | 4795 | 4770 | 4800 | 4770 | 1707 |
| 454 | 20231107 | 123700 | 1621554125 | 4740 | 4740 | 4740 | 4740 | 6 |
| 455 | 20231107 | 123600 | 1621525685 | 4770 | 4770 | 4770 | 4770 | 84 |
| 456 | 20231107 | 123500 | 1621125005 | 4770 | 4740 | 4770 | 4735 | 316 |
| 457 | 20231107 | 123400 | 1619628370 | 4730 | 4750 | 4750 | 4725 | 700 |
| 458 | 20231107 | 123300 | 1616315935 | 4750 | 4745 | 4750 | 4735 | 974 |
| 459 | 20231107 | 123200 | 1611695130 | 4740 | 4750 | 4750 | 4740 | 447 |
| 460 | 20231107 | 123100 | 1609574920 | 4750 | 4770 | 4770 | 4750 | 13 |
| 461 | 20231107 | 123000 | 1609512930 | 4770 | 4770 | 4770 | 4770 | 3 |
| 462 | 20231107 | 122900 | 1609498620 | 4770 | 4770 | 4770 | 4770 | 0 |
| 463 | 20231107 | 122800 | 1609498620 | 4770 | 4770 | 4770 | 4770 | 10 |
| 464 | 20231107 | 122700 | 1609450920 | 4770 | 4770 | 4770 | 4770 | 1 |
| 465 | 20231107 | 122600 | 1609446150 | 4745 | 4745 | 4770 | 4745 | 252 |
| 466 | 20231107 | 122500 | 1608249625 | 4740 | 4740 | 4740 | 4740 | 100 |
| 467 | 20231107 | 122400 | 1607775625 | 4770 | 4770 | 4770 | 4770 | 0 |
| 468 | 20231107 | 122300 | 1607775625 | 4770 | 4755 | 4770 | 4725 | 761 |
| 469 | 20231107 | 122200 | 1604168645 | 4775 | 4775 | 4775 | 4775 | 304 |
| 470 | 20231107 | 122100 | 1602717045 | 4775 | 4775 | 4775 | 4775 | 0 |
| 471 | 20231107 | 122000 | 1602717045 | 4775 | 4775 | 4775 | 4750 | 4 |
| 472 | 20231107 | 121900 | 1602697970 | 4750 | 4745 | 4750 | 4745 | 252 |
| 473 | 20231107 | 121800 | 1601501140 | 4735 | 4735 | 4740 | 4735 | 487 |
| 474 | 20231107 | 121700 | 1599195110 | 4720 | 4730 | 4730 | 4720 | 434 |
| 475 | 20231107 | 121600 | 1597143325 | 4750 | 4745 | 4750 | 4730 | 375 |
| 476 | 20231107 | 121500 | 1595363555 | 4745 | 4745 | 4745 | 4745 | 6 |
| 477 | 20231107 | 121400 | 1595335085 | 4725 | 4725 | 4745 | 4725 | 217 |
| 478 | 20231107 | 121300 | 1594307110 | 4705 | 4705 | 4705 | 4705 | 0 |
| 479 | 20231107 | 121200 | 1594307110 | 4705 | 4710 | 4710 | 4700 | 1034 |
| 480 | 20231107 | 121100 | 1589444060 | 4700 | 4710 | 4710 | 4700 | 399 |
| 481 | 20231107 | 121000 | 1587566335 | 4700 | 4725 | 4730 | 4700 | 13632 |
| 482 | 20231107 | 120900 | 1523375900 | 4730 | 4735 | 4735 | 4730 | 1607 |
| 483 | 20231107 | 120800 | 1515773255 | 4740 | 4735 | 4740 | 4735 | 24 |
| 484 | 20231107 | 120700 | 1515659510 | 4740 | 4740 | 4745 | 4735 | 76 |
| 485 | 20231107 | 120600 | 1515299615 | 4735 | 4750 | 4750 | 4735 | 1179 |
| 486 | 20231107 | 120500 | 1509714270 | 4750 | 4730 | 4750 | 4730 | 829 |
| 487 | 20231107 | 120400 | 1505782065 | 4730 | 4780 | 4780 | 4730 | 9677 |
| 488 | 20231107 | 120300 | 1459725675 | 4785 | 4790 | 4790 | 4785 | 938 |
| 489 | 20231107 | 120200 | 1455236540 | 4790 | 4805 | 4805 | 4790 | 5214 |
| 490 | 20231107 | 120100 | 1430241055 | 4805 | 4805 | 4805 | 4805 | 89 |
| 491 | 20231107 | 120000 | 1429813410 | 4805 | 4810 | 4815 | 4805 | 488 |
| 492 | 20231107 | 115900 | 1427467585 | 4810 | 4815 | 4815 | 4810 | 496 |
| 493 | 20231107 | 115800 | 1425081265 | 4815 | 4830 | 4830 | 4815 | 616 |
| 494 | 20231107 | 115700 | 1422110370 | 4830 | 4835 | 4845 | 4830 | 830 |
| 495 | 20231107 | 115600 | 1418099745 | 4835 | 4835 | 4835 | 4835 | 2 |
| 496 | 20231107 | 115500 | 1418090075 | 4825 | 4830 | 4850 | 4825 | 346 |
| 497 | 20231107 | 115400 | 1416416915 | 4850 | 4850 | 4850 | 4850 | 20 |
| 498 | 20231107 | 115300 | 1416319915 | 4825 | 4825 | 4825 | 4825 | 609 |
| 499 | 20231107 | 115200 | 1413381490 | 4825 | 4815 | 4825 | 4815 | 202 |
| 500 | 20231107 | 115100 | 1412407910 | 4810 | 4810 | 4810 | 4805 | 100 |
| 501 | 20231107 | 115000 | 1411926930 | 4805 | 4805 | 4805 | 4805 | 472 |
| 502 | 20231107 | 114900 | 1409658970 | 4805 | 4805 | 4805 | 4800 | 191 |
| 503 | 20231107 | 114800 | 1408742100 | 4800 | 4805 | 4805 | 4800 | 400 |
| 504 | 20231107 | 114700 | 1406822030 | 4800 | 4800 | 4800 | 4800 | 90 |
| 505 | 20231107 | 114600 | 1406390030 | 4800 | 4800 | 4800 | 4795 | 220 |
| 506 | 20231107 | 114500 | 1405334530 | 4795 | 4800 | 4820 | 4795 | 1091 |
| 507 | 20231107 | 114400 | 1400099715 | 4820 | 4810 | 4820 | 4800 | 1972 |
| 508 | 20231107 | 114300 | 1390630155 | 4820 | 4810 | 4825 | 4805 | 770 |
| 509 | 20231107 | 114200 | 1386926925 | 4815 | 4815 | 4825 | 4815 | 204 |
| 510 | 20231107 | 114100 | 1385944645 | 4825 | 4815 | 4825 | 4815 | 303 |
| 511 | 20231107 | 114000 | 1384485675 | 4815 | 4815 | 4815 | 4815 | 0 |
| 512 | 20231107 | 113900 | 1384485675 | 4815 | 4805 | 4815 | 4805 | 19 |
| 513 | 20231107 | 113800 | 1384394205 | 4815 | 4805 | 4815 | 4805 | 53 |
| 514 | 20231107 | 113700 | 1384139040 | 4815 | 4815 | 4815 | 4815 | 50 |
| 515 | 20231107 | 113600 | 1383898290 | 4815 | 4815 | 4815 | 4815 | 0 |
| 516 | 20231107 | 113500 | 1383898290 | 4815 | 4790 | 4815 | 4790 | 1539 |
| 517 | 20231107 | 113400 | 1376521305 | 4790 | 4800 | 4810 | 4770 | 4053 |
| 518 | 20231107 | 113300 | 1357148590 | 4815 | 4825 | 4825 | 4800 | 2742 |
| 519 | 20231107 | 113200 | 1343985750 | 4825 | 4830 | 4835 | 4825 | 214 |
| 520 | 20231107 | 113100 | 1342951570 | 4830 | 4830 | 4835 | 4825 | 43 |
| 521 | 20231107 | 113000 | 1342743825 | 4835 | 4815 | 4835 | 4815 | 157 |
| 522 | 20231107 | 112900 | 1341986345 | 4835 | 4825 | 4835 | 4805 | 572 |
| 523 | 20231107 | 112800 | 1339232860 | 4825 | 4825 | 4825 | 4825 | 32 |
| 524 | 20231107 | 112700 | 1339078460 | 4825 | 4810 | 4825 | 4810 | 146 |
| 525 | 20231107 | 112600 | 1338376115 | 4825 | 4830 | 4830 | 4815 | 16 |
| 526 | 20231107 | 112500 | 1338299020 | 4830 | 4830 | 4830 | 4830 | 47 |
| 527 | 20231107 | 112400 | 1338072010 | 4830 | 4815 | 4830 | 4810 | 691 |
| 528 | 20231107 | 112300 | 1334741320 | 4820 | 4820 | 4820 | 4805 | 65 |
| 529 | 20231107 | 112200 | 1334428395 | 4805 | 4825 | 4830 | 4800 | 807 |
| 530 | 20231107 | 112100 | 1330549650 | 4815 | 4825 | 4830 | 4815 | 628 |
| 531 | 20231107 | 112000 | 1327516985 | 4810 | 4825 | 4830 | 4810 | 1461 |
| 532 | 20231107 | 111900 | 1320487030 | 4830 | 4825 | 4830 | 4815 | 1311 |
| 533 | 20231107 | 111800 | 1314162695 | 4820 | 4830 | 4830 | 4810 | 451 |
| 534 | 20231107 | 111700 | 1311991140 | 4830 | 4830 | 4830 | 4830 | 0 |
| 535 | 20231107 | 111600 | 1311991140 | 4830 | 4830 | 4830 | 4815 | 296 |
| 536 | 20231107 | 111500 | 1310562295 | 4830 | 4830 | 4830 | 4830 | 9 |
| 537 | 20231107 | 111400 | 1310518825 | 4830 | 4825 | 4830 | 4810 | 294 |
| 538 | 20231107 | 111300 | 1309103140 | 4810 | 4830 | 4830 | 4810 | 227 |
| 539 | 20231107 | 111200 | 1308010020 | 4825 | 4825 | 4830 | 4805 | 87 |
| 540 | 20231107 | 111100 | 1307590750 | 4805 | 4835 | 4835 | 4805 | 324 |
| 541 | 20231107 | 111000 | 1306029300 | 4835 | 4830 | 4835 | 4820 | 556 |
| 542 | 20231107 | 110900 | 1303347345 | 4830 | 4825 | 4830 | 4825 | 2 |
| 543 | 20231107 | 110800 | 1303337690 | 4835 | 4835 | 4835 | 4835 | 15 |
| 544 | 20231107 | 110700 | 1303265165 | 4800 | 4825 | 4840 | 4800 | 7675 |
| 545 | 20231107 | 110600 | 1266412215 | 4840 | 4830 | 4840 | 4815 | 809 |
| 546 | 20231107 | 110500 | 1262510605 | 4840 | 4840 | 4840 | 4840 | 245 |
| 547 | 20231107 | 110400 | 1261324805 | 4840 | 4810 | 4840 | 4805 | 1534 |
| 548 | 20231107 | 110300 | 1253952730 | 4805 | 4830 | 4830 | 4805 | 8463 |
| 549 | 20231107 | 110200 | 1213223040 | 4825 | 4840 | 4840 | 4825 | 4719 |
| 550 | 20231107 | 110100 | 1190423775 | 4845 | 4850 | 4850 | 4845 | 2967 |
| 551 | 20231107 | 110000 | 1176034655 | 4855 | 4865 | 4875 | 4850 | 3251 |
| 552 | 20231107 | 105900 | 1160228615 | 4855 | 4855 | 4855 | 4855 | 20 |
| 553 | 20231107 | 105800 | 1160131515 | 4855 | 4855 | 4855 | 4855 | 42 |
| 554 | 20231107 | 105700 | 1159927605 | 4855 | 4855 | 4855 | 4855 | 31 |
| 555 | 20231107 | 105600 | 1159777100 | 4880 | 4860 | 4880 | 4850 | 135 |
| 556 | 20231107 | 105500 | 1159119730 | 4860 | 4860 | 4860 | 4860 | 6 |
| 557 | 20231107 | 105400 | 1159090570 | 4875 | 4885 | 4885 | 4875 | 103 |
| 558 | 20231107 | 105300 | 1158587930 | 4890 | 4890 | 4890 | 4890 | 0 |
| 559 | 20231107 | 105200 | 1158587930 | 4890 | 4850 | 4890 | 4815 | 12689 |
| 560 | 20231107 | 105100 | 1097193270 | 4850 | 4865 | 4865 | 4850 | 5369 |
| 561 | 20231107 | 105000 | 1071124040 | 4865 | 4865 | 4865 | 4865 | 13 |
| 562 | 20231107 | 104900 | 1071060795 | 4880 | 4880 | 4880 | 4880 | 329 |
| 563 | 20231107 | 104800 | 1069455275 | 4865 | 4875 | 4875 | 4865 | 1158 |
| 564 | 20231107 | 104700 | 1063819635 | 4875 | 4875 | 4875 | 4875 | 48 |
| 565 | 20231107 | 104600 | 1063585635 | 4880 | 4885 | 4885 | 4880 | 125 |
| 566 | 20231107 | 104500 | 1062975600 | 4905 | 4905 | 4905 | 4905 | 0 |
| 567 | 20231107 | 104400 | 1062975600 | 4905 | 4880 | 4905 | 4880 | 2 |
| 568 | 20231107 | 104300 | 1062965815 | 4910 | 4890 | 4910 | 4880 | 494 |
| 569 | 20231107 | 104200 | 1060552130 | 4910 | 4890 | 4910 | 4890 | 34 |
| 570 | 20231107 | 104100 | 1060385540 | 4925 | 4895 | 4925 | 4895 | 464 |
| 571 | 20231107 | 104000 | 1058111380 | 4865 | 4875 | 4875 | 4865 | 480 |
| 572 | 20231107 | 103900 | 1055774260 | 4860 | 4900 | 4900 | 4855 | 9853 |
| 573 | 20231107 | 103800 | 1007807950 | 4885 | 4890 | 4890 | 4880 | 421 |
| 574 | 20231107 | 103700 | 1005750425 | 4880 | 4905 | 4905 | 4880 | 3504 |
| 575 | 20231107 | 103600 | 988636465 | 4910 | 4910 | 4910 | 4910 | 21 |
| 576 | 20231107 | 103500 | 988533355 | 4910 | 4910 | 4910 | 4910 | 65 |
| 577 | 20231107 | 103400 | 988214205 | 4910 | 4915 | 4915 | 4910 | 112 |
| 578 | 20231107 | 103300 | 987663835 | 4930 | 4930 | 4930 | 4930 | 0 |
| 579 | 20231107 | 103200 | 987663835 | 4930 | 4930 | 4940 | 4930 | 589 |
| 580 | 20231107 | 103100 | 984760035 | 4940 | 4935 | 4940 | 4930 | 939 |
| 581 | 20231107 | 103000 | 980125505 | 4930 | 4930 | 4930 | 4930 | 300 |
| 582 | 20231107 | 102900 | 978646505 | 4935 | 4935 | 4935 | 4935 | 87 |
| 583 | 20231107 | 102800 | 978217160 | 4930 | 4935 | 4935 | 4930 | 345 |
| 584 | 20231107 | 102700 | 976514870 | 4930 | 4915 | 4930 | 4915 | 560 |
| 585 | 20231107 | 102600 | 973756285 | 4920 | 4925 | 4925 | 4920 | 480 |
| 586 | 20231107 | 102500 | 971394635 | 4925 | 4915 | 4925 | 4915 | 154 |
| 587 | 20231107 | 102400 | 970637485 | 4900 | 4900 | 4910 | 4900 | 2921 |
| 588 | 20231107 | 102300 | 956312150 | 4885 | 4885 | 4885 | 4885 | 440 |
| 589 | 20231107 | 102200 | 954162750 | 4885 | 4885 | 4885 | 4885 | 117 |
| 590 | 20231107 | 102100 | 953591205 | 4900 | 4875 | 4900 | 4875 | 1019 |
| 591 | 20231107 | 102000 | 948623555 | 4875 | 4875 | 4875 | 4875 | 240 |
| 592 | 20231107 | 101900 | 947453555 | 4875 | 4880 | 4880 | 4875 | 541 |
| 593 | 20231107 | 101800 | 944816070 | 4880 | 4880 | 4880 | 4880 | 100 |
| 594 | 20231107 | 101700 | 944328070 | 4880 | 4880 | 4880 | 4880 | 119 |
| 595 | 20231107 | 101600 | 943747350 | 4880 | 4885 | 4885 | 4880 | 1088 |
| 596 | 20231107 | 101500 | 938436420 | 4880 | 4885 | 4885 | 4880 | 300 |
| 597 | 20231107 | 101400 | 936972040 | 4895 | 4895 | 4895 | 4895 | 22 |
| 598 | 20231107 | 101300 | 936864350 | 4885 | 4890 | 4890 | 4885 | 75 |
| 599 | 20231107 | 101200 | 936497890 | 4880 | 4895 | 4895 | 4880 | 321 |
| 600 | 20231107 | 101100 | 934928200 | 4890 | 4885 | 4890 | 4885 | 156 |
| 601 | 20231107 | 101000 | 934165625 | 4875 | 4895 | 4900 | 4875 | 1020 |
| 602 | 20231107 | 100900 | 929187720 | 4900 | 4900 | 4900 | 4900 | 445 |
| 603 | 20231107 | 100800 | 927007220 | 4900 | 4880 | 4900 | 4880 | 12 |
| 604 | 20231107 | 100700 | 926948440 | 4900 | 4890 | 4900 | 4880 | 701 |
| 605 | 20231107 | 100600 | 923524085 | 4900 | 4885 | 4900 | 4885 | 101 |
| 606 | 20231107 | 100500 | 923030685 | 4900 | 4900 | 4900 | 4900 | 201 |
| 607 | 20231107 | 100400 | 922045785 | 4880 | 4880 | 4880 | 4880 | 1 |
| 608 | 20231107 | 100300 | 922040905 | 4885 | 4880 | 4885 | 4880 | 427 |
| 609 | 20231107 | 100200 | 919956100 | 4885 | 4900 | 4900 | 4885 | 446 |
| 610 | 20231107 | 100100 | 917776075 | 4890 | 4900 | 4905 | 4890 | 552 |
| 611 | 20231107 | 100000 | 915071555 | 4890 | 4900 | 4900 | 4890 | 140 |
| 612 | 20231107 | 095900 | 914386235 | 4900 | 4885 | 4900 | 4880 | 563 |
| 613 | 20231107 | 095800 | 911635345 | 4875 | 4875 | 4875 | 4875 | 268 |
| 614 | 20231107 | 095700 | 910328845 | 4875 | 4860 | 4875 | 4860 | 391 |
| 615 | 20231107 | 095600 | 908425500 | 4860 | 4875 | 4875 | 4860 | 3437 |
| 616 | 20231107 | 095500 | 891703425 | 4880 | 4885 | 4885 | 4880 | 253 |
| 617 | 20231107 | 095400 | 890468740 | 4880 | 4880 | 4880 | 4880 | 690 |
| 618 | 20231107 | 095300 | 887101540 | 4875 | 4880 | 4880 | 4870 | 301 |
| 619 | 20231107 | 095200 | 885634210 | 4880 | 4885 | 4885 | 4865 | 897 |
| 620 | 20231107 | 095100 | 881267120 | 4865 | 4870 | 4870 | 4865 | 2966 |
| 621 | 20231107 | 095000 | 866835745 | 4865 | 4875 | 4875 | 4865 | 5792 |
| 622 | 20231107 | 094900 | 838629610 | 4875 | 4875 | 4875 | 4875 | 1094 |
| 623 | 20231107 | 094800 | 833296360 | 4875 | 4880 | 4880 | 4875 | 831 |
| 624 | 20231107 | 094700 | 829242815 | 4880 | 4885 | 4885 | 4880 | 836 |
| 625 | 20231107 | 094600 | 825162585 | 4880 | 4900 | 4905 | 4880 | 782 |
| 626 | 20231107 | 094500 | 821336660 | 4905 | 4890 | 4905 | 4880 | 975 |
| 627 | 20231107 | 094400 | 816568860 | 4885 | 4895 | 4895 | 4880 | 2397 |
| 628 | 20231107 | 094300 | 804850665 | 4895 | 4905 | 4905 | 4890 | 3293 |
| 629 | 20231107 | 094200 | 788712535 | 4905 | 4915 | 4915 | 4905 | 863 |
| 630 | 20231107 | 094100 | 784475635 | 4915 | 4915 | 4915 | 4915 | 23 |
| 631 | 20231107 | 094000 | 784362590 | 4915 | 4915 | 4915 | 4910 | 511 |
| 632 | 20231107 | 093900 | 781851450 | 4915 | 4925 | 4930 | 4915 | 896 |
| 633 | 20231107 | 093800 | 777445145 | 4930 | 4930 | 4930 | 4930 | 67 |
| 634 | 20231107 | 093700 | 777114835 | 4930 | 4930 | 4930 | 4925 | 55 |
| 635 | 20231107 | 093600 | 776843785 | 4930 | 4955 | 4955 | 4930 | 619 |
| 636 | 20231107 | 093500 | 773784755 | 4955 | 4935 | 4955 | 4935 | 660 |
| 637 | 20231107 | 093400 | 770524250 | 4935 | 4905 | 4935 | 4905 | 1381 |
| 638 | 20231107 | 093300 | 763747295 | 4905 | 4920 | 4940 | 4905 | 2247 |
| 639 | 20231107 | 093200 | 752710285 | 4900 | 4900 | 4900 | 4900 | 12 |
| 640 | 20231107 | 093100 | 752651485 | 4900 | 4920 | 4920 | 4900 | 1432 |
| 641 | 20231107 | 093000 | 745620475 | 4905 | 4905 | 4905 | 4885 | 2833 |
| 642 | 20231107 | 092900 | 731760100 | 4905 | 4920 | 4930 | 4895 | 5964 |
| 643 | 20231107 | 092800 | 702483195 | 4935 | 4940 | 4965 | 4920 | 2542 |
| 644 | 20231107 | 092700 | 689951210 | 4965 | 4940 | 4980 | 4940 | 1903 |
| 645 | 20231107 | 092600 | 680528910 | 4940 | 4920 | 4940 | 4915 | 891 |
| 646 | 20231107 | 092500 | 676145445 | 4920 | 4980 | 4980 | 4920 | 9090 |
| 647 | 20231107 | 092400 | 631210200 | 4985 | 5020 | 5030 | 4985 | 1023 |
| 648 | 20231107 | 092300 | 626102440 | 5040 | 5000 | 5050 | 5000 | 2158 |
| 649 | 20231107 | 092200 | 615226340 | 5000 | 5010 | 5010 | 4990 | 996 |
| 650 | 20231107 | 092100 | 610241660 | 5010 | 4985 | 5010 | 4985 | 601 |
| 651 | 20231107 | 092000 | 607240195 | 4985 | 4950 | 5020 | 4950 | 666 |
| 652 | 20231107 | 091900 | 603940075 | 4935 | 4990 | 4990 | 4925 | 8977 |
| 653 | 20231107 | 091800 | 559559730 | 5000 | 5030 | 5060 | 5000 | 2098 |
| 654 | 20231107 | 091700 | 549047600 | 5030 | 5060 | 5060 | 5030 | 871 |
| 655 | 20231107 | 091600 | 544664580 | 5030 | 5060 | 5060 | 5030 | 1368 |
| 656 | 20231107 | 091500 | 537769060 | 5060 | 5050 | 5080 | 5030 | 2054 |
| 657 | 20231107 | 091400 | 527372830 | 5050 | 5000 | 5050 | 5000 | 1804 |
| 658 | 20231107 | 091300 | 518312880 | 4975 | 4985 | 4985 | 4975 | 524 |
| 659 | 20231107 | 091200 | 515705820 | 4990 | 5010 | 5020 | 4960 | 3242 |
| 660 | 20231107 | 091100 | 499520840 | 5020 | 5020 | 5020 | 5000 | 1381 |
| 661 | 20231107 | 091000 | 492590440 | 5000 | 4975 | 5030 | 4975 | 4395 |
| 662 | 20231107 | 090900 | 470634025 | 4970 | 4970 | 4970 | 4950 | 2069 |
| 663 | 20231107 | 090800 | 460371920 | 4970 | 4950 | 4985 | 4950 | 1984 |
| 664 | 20231107 | 090700 | 450527550 | 4950 | 4930 | 4955 | 4905 | 2962 |
| 665 | 20231107 | 090600 | 435922670 | 4940 | 4905 | 4940 | 4880 | 6939 |
| 666 | 20231107 | 090500 | 401941820 | 4905 | 4935 | 4935 | 4905 | 12127 |
| 667 | 20231107 | 090400 | 342301375 | 4945 | 4895 | 4945 | 4880 | 5011 |
| 668 | 20231107 | 090300 | 317691195 | 4895 | 4945 | 4965 | 4895 | 9743 |
| 669 | 20231107 | 090200 | 269632925 | 4945 | 4910 | 4945 | 4900 | 12934 |
| 670 | 20231107 | 090100 | 206130440 | 4910 | 5040 | 5040 | 4865 | 24139 |
| 671 | 20231107 | 090000 | 86787440 | 5020 | 5070 | 5100 | 5020 | 17049 |