36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 205900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 3 | 20231109 | 205800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20231109 | 205700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20231109 | 205600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20231109 | 205500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20231109 | 205400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20231109 | 205300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20231109 | 205200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20231109 | 205100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20231109 | 205000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20231109 | 204900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20231109 | 204800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20231109 | 204700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20231109 | 204600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20231109 | 204500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20231109 | 204400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20231109 | 204300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20231109 | 204200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20231109 | 204100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20231109 | 204000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20231109 | 203900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20231109 | 203800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20231109 | 203700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20231109 | 203600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20231109 | 203500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20231109 | 203400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20231109 | 203300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20231109 | 203200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20231109 | 203100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20231109 | 203000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20231109 | 202900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 33 | 20231109 | 202800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20231109 | 202700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20231109 | 202600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20231109 | 202500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20231109 | 202400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20231109 | 202300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20231109 | 202200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20231109 | 202100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20231109 | 202000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20231109 | 201900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20231109 | 201800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20231109 | 201700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20231109 | 201600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20231109 | 201500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20231109 | 201400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20231109 | 201300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20231109 | 201200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20231109 | 201100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20231109 | 201000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20231109 | 200900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20231109 | 200800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20231109 | 200700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20231109 | 200600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20231109 | 200500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20231109 | 200400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20231109 | 200300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20231109 | 200200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20231109 | 200100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20231109 | 200000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20231109 | 195900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 63 | 20231109 | 195800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20231109 | 195700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20231109 | 195600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20231109 | 195500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20231109 | 195400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20231109 | 195300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20231109 | 195200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20231109 | 195100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20231109 | 195000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20231109 | 194900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20231109 | 194800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20231109 | 194700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20231109 | 194600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20231109 | 194500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20231109 | 194400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20231109 | 194300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20231109 | 194200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20231109 | 194100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20231109 | 194000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20231109 | 193900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20231109 | 193800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20231109 | 193700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20231109 | 193600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20231109 | 193500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20231109 | 193400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20231109 | 193300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20231109 | 193200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20231109 | 193100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20231109 | 193000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20231109 | 192900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 93 | 20231109 | 192800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20231109 | 192700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20231109 | 192600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20231109 | 192500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20231109 | 192400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20231109 | 192300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20231109 | 192200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20231109 | 192100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20231109 | 192000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20231109 | 191900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20231109 | 191800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20231109 | 191700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20231109 | 191600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20231109 | 191500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20231109 | 191400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20231109 | 191300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20231109 | 191200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20231109 | 191100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20231109 | 191000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20231109 | 190900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20231109 | 190800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20231109 | 190700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20231109 | 190600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20231109 | 190500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20231109 | 190400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20231109 | 190300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20231109 | 190200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20231109 | 190100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20231109 | 190000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20231109 | 185900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 123 | 20231109 | 185800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20231109 | 185700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20231109 | 185600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20231109 | 185500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20231109 | 185400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20231109 | 185300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20231109 | 185200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20231109 | 185100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20231109 | 185000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20231109 | 184900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20231109 | 184800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20231109 | 184700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20231109 | 184600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20231109 | 184500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20231109 | 184400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20231109 | 184300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20231109 | 184200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20231109 | 184100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20231109 | 184000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20231109 | 183900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20231109 | 183800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20231109 | 183700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20231109 | 183600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20231109 | 183500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20231109 | 183400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20231109 | 183300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20231109 | 183200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20231109 | 183100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20231109 | 183000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20231109 | 182900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 153 | 20231109 | 182800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20231109 | 182700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20231109 | 182600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20231109 | 182500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20231109 | 182400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20231109 | 182300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20231109 | 182200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20231109 | 182100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20231109 | 182000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20231109 | 181900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20231109 | 181800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20231109 | 181700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20231109 | 181600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20231109 | 181500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20231109 | 181400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20231109 | 181300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20231109 | 181200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20231109 | 181100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20231109 | 181000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20231109 | 180900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20231109 | 180800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20231109 | 180700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20231109 | 180600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20231109 | 180500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20231109 | 180400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20231109 | 180300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20231109 | 180200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20231109 | 180100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20231109 | 180000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20231109 | 175900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 183 | 20231109 | 175800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20231109 | 175700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20231109 | 175600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20231109 | 175500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20231109 | 175400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20231109 | 175300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20231109 | 175200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20231109 | 175100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20231109 | 175000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20231109 | 174900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20231109 | 174800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20231109 | 174700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20231109 | 174600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20231109 | 174500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20231109 | 174400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20231109 | 174300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20231109 | 174200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20231109 | 174100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20231109 | 174000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20231109 | 173900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20231109 | 173800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20231109 | 173700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20231109 | 173600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20231109 | 173500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20231109 | 173400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20231109 | 173300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20231109 | 173200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20231109 | 173100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20231109 | 173000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20231109 | 172900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 213 | 20231109 | 172800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20231109 | 172700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20231109 | 172600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20231109 | 172500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20231109 | 172400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20231109 | 172300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20231109 | 172200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20231109 | 172100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20231109 | 172000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20231109 | 171900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20231109 | 171800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20231109 | 171700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20231109 | 171600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20231109 | 171500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20231109 | 171400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20231109 | 171300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20231109 | 171200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20231109 | 171100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20231109 | 171000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20231109 | 170900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20231109 | 170800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20231109 | 170700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20231109 | 170600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20231109 | 170500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20231109 | 170400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20231109 | 170300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20231109 | 170200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20231109 | 170100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20231109 | 170000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20231109 | 165900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 243 | 20231109 | 165800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20231109 | 165700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20231109 | 165600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20231109 | 165500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20231109 | 165400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20231109 | 165300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20231109 | 165200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 250 | 20231109 | 165100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 251 | 20231109 | 165000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20231109 | 164900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 253 | 20231109 | 164800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20231109 | 164700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20231109 | 164600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 256 | 20231109 | 164500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 257 | 20231109 | 164400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 258 | 20231109 | 164300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 259 | 20231109 | 164200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20231109 | 164100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 261 | 20231109 | 164000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 262 | 20231109 | 163900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 263 | 20231109 | 163800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 264 | 20231109 | 163700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 265 | 20231109 | 163600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 266 | 20231109 | 163500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 267 | 20231109 | 163400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 268 | 20231109 | 163300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 269 | 20231109 | 163200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 270 | 20231109 | 163100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 271 | 20231109 | 163000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 272 | 20231109 | 162900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 273 | 20231109 | 162800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 274 | 20231109 | 162700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 275 | 20231109 | 162600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 276 | 20231109 | 162500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 277 | 20231109 | 162400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 278 | 20231109 | 162300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 279 | 20231109 | 162200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 280 | 20231109 | 162100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 281 | 20231109 | 162000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 282 | 20231109 | 161900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 283 | 20231109 | 161800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 284 | 20231109 | 161700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 285 | 20231109 | 161600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 286 | 20231109 | 161500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 287 | 20231109 | 161400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 288 | 20231109 | 161300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 289 | 20231109 | 161200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 290 | 20231109 | 161100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 291 | 20231109 | 161000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 292 | 20231109 | 160900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 293 | 20231109 | 160800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 294 | 20231109 | 160700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 295 | 20231109 | 160600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 296 | 20231109 | 160500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 297 | 20231109 | 160400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 298 | 20231109 | 160300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 299 | 20231109 | 160200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 300 | 20231109 | 160100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 301 | 20231109 | 160000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 302 | 20231109 | 155900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 303 | 20231109 | 155800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 304 | 20231109 | 155700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 305 | 20231109 | 155600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 306 | 20231109 | 155500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 307 | 20231109 | 155400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 308 | 20231109 | 155300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 309 | 20231109 | 155200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 310 | 20231109 | 155100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 311 | 20231109 | 155000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 312 | 20231109 | 154900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 313 | 20231109 | 154800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 314 | 20231109 | 154700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 315 | 20231109 | 154600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 316 | 20231109 | 154500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 317 | 20231109 | 154400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 318 | 20231109 | 154300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 319 | 20231109 | 154200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 320 | 20231109 | 154100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 321 | 20231109 | 154000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 322 | 20231109 | 153900 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 323 | 20231109 | 153800 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 324 | 20231109 | 153700 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 325 | 20231109 | 153600 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 326 | 20231109 | 153500 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 327 | 20231109 | 153400 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 328 | 20231109 | 153300 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 329 | 20231109 | 153200 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 330 | 20231109 | 153100 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 331 | 20231109 | 153000 | 2947317395 | 3800 | 3800 | 3800 | 3800 | 5577 |
| 332 | 20231109 | 152900 | 2926124795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 333 | 20231109 | 152800 | 2926124795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 334 | 20231109 | 152700 | 2926124795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 335 | 20231109 | 152600 | 2926124795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 336 | 20231109 | 152500 | 2926124795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 337 | 20231109 | 152400 | 2926124795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 338 | 20231109 | 152300 | 2926124795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 339 | 20231109 | 152200 | 2926124795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 340 | 20231109 | 152100 | 2926124795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 341 | 20231109 | 152000 | 2926124795 | 3795 | 3795 | 3795 | 3795 | 0 |
| 342 | 20231109 | 151900 | 2926124795 | 3795 | 3795 | 3795 | 3790 | 829 |
| 343 | 20231109 | 151800 | 2922982465 | 3795 | 3795 | 3795 | 3790 | 384 |
| 344 | 20231109 | 151700 | 2921526520 | 3795 | 3795 | 3795 | 3790 | 47 |
| 345 | 20231109 | 151600 | 2921348160 | 3795 | 3790 | 3795 | 3785 | 1347 |
| 346 | 20231109 | 151500 | 2916241580 | 3795 | 3790 | 3795 | 3790 | 1867 |
| 347 | 20231109 | 151400 | 2909163195 | 3790 | 3795 | 3795 | 3790 | 468 |
| 348 | 20231109 | 151300 | 2907388945 | 3790 | 3795 | 3800 | 3790 | 1234 |
| 349 | 20231109 | 151200 | 2902708595 | 3795 | 3790 | 3795 | 3790 | 892 |
| 350 | 20231109 | 151100 | 2899323655 | 3785 | 3795 | 3795 | 3785 | 5523 |
| 351 | 20231109 | 151000 | 2878399530 | 3790 | 3795 | 3795 | 3790 | 3358 |
| 352 | 20231109 | 150900 | 2865671470 | 3790 | 3795 | 3795 | 3790 | 1500 |
| 353 | 20231109 | 150800 | 2859985080 | 3795 | 3795 | 3795 | 3790 | 703 |
| 354 | 20231109 | 150700 | 2857317200 | 3800 | 3800 | 3800 | 3795 | 1100 |
| 355 | 20231109 | 150600 | 2853142575 | 3795 | 3800 | 3800 | 3795 | 149 |
| 356 | 20231109 | 150500 | 2852577110 | 3800 | 3800 | 3800 | 3790 | 498 |
| 357 | 20231109 | 150400 | 2850688220 | 3795 | 3795 | 3795 | 3790 | 522 |
| 358 | 20231109 | 150300 | 2848707235 | 3795 | 3790 | 3795 | 3790 | 7915 |
| 359 | 20231109 | 150200 | 2818698860 | 3795 | 3790 | 3795 | 3790 | 647 |
| 360 | 20231109 | 150100 | 2816243640 | 3790 | 3800 | 3800 | 3790 | 2693 |
| 361 | 20231109 | 150000 | 2806023720 | 3800 | 3800 | 3800 | 3795 | 482 |
| 362 | 20231109 | 145900 | 2804193625 | 3805 | 3795 | 3805 | 3795 | 1543 |
| 363 | 20231109 | 145800 | 2798337720 | 3795 | 3795 | 3800 | 3795 | 410 |
| 364 | 20231109 | 145700 | 2796781260 | 3795 | 3800 | 3805 | 3795 | 2240 |
| 365 | 20231109 | 145600 | 2788276325 | 3800 | 3805 | 3805 | 3800 | 463 |
| 366 | 20231109 | 145500 | 2786515655 | 3800 | 3800 | 3805 | 3800 | 501 |
| 367 | 20231109 | 145400 | 2784611845 | 3800 | 3800 | 3800 | 3800 | 613 |
| 368 | 20231109 | 145300 | 2782282445 | 3800 | 3810 | 3810 | 3800 | 1044 |
| 369 | 20231109 | 145200 | 2778310510 | 3805 | 3810 | 3810 | 3805 | 313 |
| 370 | 20231109 | 145100 | 2777117985 | 3815 | 3800 | 3815 | 3795 | 14355 |
| 371 | 20231109 | 145000 | 2722558400 | 3800 | 3800 | 3800 | 3795 | 1283 |
| 372 | 20231109 | 144900 | 2717686835 | 3800 | 3800 | 3800 | 3800 | 107 |
| 373 | 20231109 | 144800 | 2717280235 | 3795 | 3795 | 3795 | 3795 | 1 |
| 374 | 20231109 | 144700 | 2717276440 | 3795 | 3800 | 3800 | 3795 | 838 |
| 375 | 20231109 | 144600 | 2714093305 | 3800 | 3805 | 3805 | 3800 | 192 |
| 376 | 20231109 | 144500 | 2713363700 | 3800 | 3800 | 3800 | 3800 | 10 |
| 377 | 20231109 | 144400 | 2713325700 | 3805 | 3805 | 3805 | 3800 | 263 |
| 378 | 20231109 | 144300 | 2712326030 | 3805 | 3795 | 3805 | 3795 | 3285 |
| 379 | 20231109 | 144200 | 2699855145 | 3800 | 3800 | 3805 | 3795 | 730 |
| 380 | 20231109 | 144100 | 2697079890 | 3800 | 3795 | 3800 | 3795 | 701 |
| 381 | 20231109 | 144000 | 2694416095 | 3795 | 3800 | 3800 | 3795 | 1545 |
| 382 | 20231109 | 143900 | 2688550220 | 3805 | 3805 | 3805 | 3805 | 449 |
| 383 | 20231109 | 143800 | 2686841775 | 3805 | 3810 | 3810 | 3805 | 595 |
| 384 | 20231109 | 143700 | 2684577775 | 3810 | 3810 | 3810 | 3805 | 149 |
| 385 | 20231109 | 143600 | 2684010090 | 3810 | 3810 | 3815 | 3810 | 771 |
| 386 | 20231109 | 143500 | 2681071230 | 3805 | 3805 | 3805 | 3805 | 557 |
| 387 | 20231109 | 143400 | 2678951845 | 3810 | 3820 | 3820 | 3810 | 1569 |
| 388 | 20231109 | 143300 | 2672966685 | 3820 | 3795 | 3820 | 3795 | 9413 |
| 389 | 20231109 | 143200 | 2637182005 | 3795 | 3795 | 3795 | 3790 | 205 |
| 390 | 20231109 | 143100 | 2636404990 | 3790 | 3795 | 3795 | 3790 | 195 |
| 391 | 20231109 | 143000 | 2635665310 | 3800 | 3800 | 3800 | 3795 | 274 |
| 392 | 20231109 | 142900 | 2634625165 | 3800 | 3795 | 3800 | 3795 | 1056 |
| 393 | 20231109 | 142800 | 2630617375 | 3800 | 3795 | 3800 | 3795 | 104 |
| 394 | 20231109 | 142700 | 2630222675 | 3795 | 3790 | 3795 | 3790 | 691 |
| 395 | 20231109 | 142600 | 2627601055 | 3790 | 3800 | 3800 | 3785 | 5518 |
| 396 | 20231109 | 142500 | 2606680195 | 3800 | 3795 | 3800 | 3795 | 306 |
| 397 | 20231109 | 142400 | 2605518895 | 3795 | 3795 | 3800 | 3795 | 341 |
| 398 | 20231109 | 142300 | 2604223790 | 3800 | 3800 | 3800 | 3800 | 197 |
| 399 | 20231109 | 142200 | 2603475190 | 3795 | 3795 | 3795 | 3795 | 257 |
| 400 | 20231109 | 142100 | 2602499875 | 3795 | 3795 | 3795 | 3790 | 2070 |
| 401 | 20231109 | 142000 | 2594644995 | 3795 | 3795 | 3795 | 3795 | 275 |
| 402 | 20231109 | 141900 | 2593601370 | 3800 | 3800 | 3800 | 3800 | 16 |
| 403 | 20231109 | 141800 | 2593540570 | 3800 | 3805 | 3805 | 3800 | 463 |
| 404 | 20231109 | 141700 | 2591781160 | 3805 | 3795 | 3805 | 3795 | 263 |
| 405 | 20231109 | 141600 | 2590782490 | 3795 | 3800 | 3805 | 3795 | 1741 |
| 406 | 20231109 | 141500 | 2584167730 | 3805 | 3800 | 3805 | 3800 | 156 |
| 407 | 20231109 | 141400 | 2583574160 | 3805 | 3805 | 3805 | 3805 | 31 |
| 408 | 20231109 | 141300 | 2583456205 | 3805 | 3805 | 3805 | 3800 | 758 |
| 409 | 20231109 | 141200 | 2580572900 | 3805 | 3800 | 3805 | 3795 | 4855 |
| 410 | 20231109 | 141100 | 2562137050 | 3800 | 3800 | 3800 | 3800 | 60 |
| 411 | 20231109 | 141000 | 2561909050 | 3805 | 3805 | 3805 | 3805 | 125 |
| 412 | 20231109 | 140900 | 2561433425 | 3795 | 3800 | 3800 | 3790 | 1676 |
| 413 | 20231109 | 140800 | 2555071825 | 3800 | 3795 | 3800 | 3795 | 894 |
| 414 | 20231109 | 140700 | 2551679070 | 3790 | 3790 | 3795 | 3790 | 1140 |
| 415 | 20231109 | 140600 | 2547358455 | 3790 | 3790 | 3790 | 3790 | 2 |
| 416 | 20231109 | 140500 | 2547350875 | 3790 | 3785 | 3790 | 3785 | 550 |
| 417 | 20231109 | 140400 | 2545267375 | 3785 | 3785 | 3790 | 3780 | 3279 |
| 418 | 20231109 | 140300 | 2532863260 | 3785 | 3785 | 3785 | 3785 | 3515 |
| 419 | 20231109 | 140200 | 2519558985 | 3785 | 3785 | 3790 | 3785 | 620 |
| 420 | 20231109 | 140100 | 2517211690 | 3790 | 3790 | 3790 | 3785 | 2085 |
| 421 | 20231109 | 140000 | 2509313130 | 3790 | 3790 | 3790 | 3790 | 388 |
| 422 | 20231109 | 135900 | 2507842610 | 3790 | 3790 | 3790 | 3785 | 796 |
| 423 | 20231109 | 135800 | 2504827220 | 3790 | 3790 | 3790 | 3785 | 392 |
| 424 | 20231109 | 135700 | 2503342840 | 3790 | 3790 | 3795 | 3785 | 5174 |
| 425 | 20231109 | 135600 | 2483733800 | 3795 | 3790 | 3795 | 3790 | 322 |
| 426 | 20231109 | 135500 | 2482513400 | 3790 | 3785 | 3790 | 3785 | 962 |
| 427 | 20231109 | 135400 | 2478868715 | 3785 | 3790 | 3795 | 3780 | 24506 |
| 428 | 20231109 | 135300 | 2386117400 | 3790 | 3800 | 3800 | 3790 | 8702 |
| 429 | 20231109 | 135200 | 2353094245 | 3805 | 3805 | 3805 | 3800 | 2974 |
| 430 | 20231109 | 135100 | 2341792015 | 3805 | 3800 | 3805 | 3800 | 211 |
| 431 | 20231109 | 135000 | 2340990210 | 3800 | 3800 | 3805 | 3795 | 6799 |
| 432 | 20231109 | 134900 | 2315154765 | 3805 | 3805 | 3805 | 3805 | 310 |
| 433 | 20231109 | 134800 | 2313975215 | 3805 | 3805 | 3805 | 3805 | 49 |
| 434 | 20231109 | 134700 | 2313788770 | 3805 | 3805 | 3805 | 3805 | 38 |
| 435 | 20231109 | 134600 | 2313644180 | 3800 | 3810 | 3810 | 3800 | 8728 |
| 436 | 20231109 | 134500 | 2280464485 | 3810 | 3810 | 3810 | 3805 | 379 |
| 437 | 20231109 | 134400 | 2279021495 | 3810 | 3810 | 3815 | 3810 | 110 |
| 438 | 20231109 | 134300 | 2278602365 | 3810 | 3810 | 3810 | 3810 | 48 |
| 439 | 20231109 | 134200 | 2278419485 | 3810 | 3805 | 3810 | 3805 | 369 |
| 440 | 20231109 | 134100 | 2277014330 | 3810 | 3815 | 3815 | 3810 | 2016 |
| 441 | 20231109 | 134000 | 2269333280 | 3815 | 3815 | 3815 | 3815 | 57 |
| 442 | 20231109 | 133900 | 2269115825 | 3815 | 3815 | 3815 | 3815 | 187 |
| 443 | 20231109 | 133800 | 2268402420 | 3815 | 3815 | 3820 | 3815 | 296 |
| 444 | 20231109 | 133700 | 2267273130 | 3815 | 3815 | 3815 | 3815 | 371 |
| 445 | 20231109 | 133600 | 2265857765 | 3810 | 3810 | 3810 | 3810 | 122 |
| 446 | 20231109 | 133500 | 2265392945 | 3810 | 3810 | 3810 | 3810 | 2 |
| 447 | 20231109 | 133400 | 2265385325 | 3815 | 3815 | 3815 | 3815 | 586 |
| 448 | 20231109 | 133300 | 2263149735 | 3815 | 3820 | 3820 | 3815 | 159 |
| 449 | 20231109 | 133200 | 2262543090 | 3820 | 3820 | 3820 | 3820 | 1833 |
| 450 | 20231109 | 133100 | 2255541030 | 3820 | 3825 | 3825 | 3820 | 404 |
| 451 | 20231109 | 133000 | 2253997695 | 3825 | 3825 | 3825 | 3825 | 179 |
| 452 | 20231109 | 132900 | 2253313020 | 3825 | 3825 | 3825 | 3825 | 78 |
| 453 | 20231109 | 132800 | 2253014670 | 3825 | 3825 | 3825 | 3820 | 828 |
| 454 | 20231109 | 132700 | 2249849975 | 3820 | 3820 | 3820 | 3820 | 469 |
| 455 | 20231109 | 132600 | 2248058395 | 3820 | 3825 | 3825 | 3820 | 474 |
| 456 | 20231109 | 132500 | 2246247465 | 3820 | 3820 | 3825 | 3820 | 217 |
| 457 | 20231109 | 132400 | 2245418245 | 3825 | 3830 | 3830 | 3825 | 1371 |
| 458 | 20231109 | 132300 | 2240173910 | 3830 | 3830 | 3830 | 3830 | 594 |
| 459 | 20231109 | 132200 | 2237898890 | 3825 | 3830 | 3830 | 3825 | 1145 |
| 460 | 20231109 | 132100 | 2233514830 | 3825 | 3830 | 3830 | 3825 | 21 |
| 461 | 20231109 | 132000 | 2233434415 | 3825 | 3830 | 3830 | 3820 | 190 |
| 462 | 20231109 | 131900 | 2232708035 | 3820 | 3820 | 3825 | 3820 | 777 |
| 463 | 20231109 | 131800 | 2229738740 | 3820 | 3820 | 3820 | 3815 | 3153 |
| 464 | 20231109 | 131700 | 2217705120 | 3820 | 3815 | 3820 | 3815 | 588 |
| 465 | 20231109 | 131600 | 2215461895 | 3815 | 3815 | 3815 | 3815 | 215 |
| 466 | 20231109 | 131500 | 2214641670 | 3815 | 3805 | 3815 | 3805 | 4466 |
| 467 | 20231109 | 131400 | 2197625390 | 3805 | 3805 | 3805 | 3805 | 198 |
| 468 | 20231109 | 131300 | 2196872000 | 3805 | 3805 | 3805 | 3805 | 265 |
| 469 | 20231109 | 131200 | 2195863675 | 3805 | 3805 | 3805 | 3805 | 1338 |
| 470 | 20231109 | 131100 | 2190772585 | 3800 | 3805 | 3805 | 3800 | 3408 |
| 471 | 20231109 | 131000 | 2177821445 | 3805 | 3805 | 3805 | 3805 | 1 |
| 472 | 20231109 | 130900 | 2177817640 | 3805 | 3805 | 3805 | 3805 | 164 |
| 473 | 20231109 | 130800 | 2177193620 | 3805 | 3810 | 3810 | 3805 | 420 |
| 474 | 20231109 | 130700 | 2175594925 | 3810 | 3810 | 3810 | 3810 | 167 |
| 475 | 20231109 | 130600 | 2174958655 | 3810 | 3805 | 3810 | 3805 | 1831 |
| 476 | 20231109 | 130500 | 2167991485 | 3805 | 3805 | 3805 | 3805 | 200 |
| 477 | 20231109 | 130400 | 2167230485 | 3805 | 3800 | 3805 | 3800 | 1417 |
| 478 | 20231109 | 130300 | 2161845290 | 3805 | 3805 | 3805 | 3800 | 15 |
| 479 | 20231109 | 130200 | 2161788220 | 3805 | 3805 | 3805 | 3805 | 706 |
| 480 | 20231109 | 130100 | 2159101890 | 3805 | 3805 | 3805 | 3805 | 174 |
| 481 | 20231109 | 130000 | 2158439820 | 3810 | 3805 | 3810 | 3805 | 532 |
| 482 | 20231109 | 125900 | 2156415100 | 3805 | 3805 | 3805 | 3805 | 140 |
| 483 | 20231109 | 125800 | 2155882400 | 3805 | 3805 | 3805 | 3805 | 0 |
| 484 | 20231109 | 125700 | 2155882400 | 3805 | 3805 | 3805 | 3805 | 256 |
| 485 | 20231109 | 125600 | 2154908320 | 3805 | 3805 | 3805 | 3805 | 5 |
| 486 | 20231109 | 125500 | 2154889295 | 3800 | 3805 | 3805 | 3800 | 353 |
| 487 | 20231109 | 125400 | 2153547590 | 3805 | 3805 | 3805 | 3800 | 465 |
| 488 | 20231109 | 125300 | 2151779000 | 3805 | 3810 | 3810 | 3805 | 141 |
| 489 | 20231109 | 125200 | 2151241975 | 3810 | 3800 | 3810 | 3800 | 2015 |
| 490 | 20231109 | 125100 | 2143583395 | 3800 | 3805 | 3805 | 3800 | 1989 |
| 491 | 20231109 | 125000 | 2136018955 | 3810 | 3805 | 3810 | 3805 | 1385 |
| 492 | 20231109 | 124900 | 2130748290 | 3805 | 3810 | 3815 | 3805 | 937 |
| 493 | 20231109 | 124800 | 2127181215 | 3815 | 3815 | 3815 | 3815 | 10 |
| 494 | 20231109 | 124700 | 2127143065 | 3815 | 3815 | 3815 | 3815 | 1 |
| 495 | 20231109 | 124600 | 2127139250 | 3815 | 3810 | 3815 | 3810 | 1052 |
| 496 | 20231109 | 124500 | 2123131120 | 3810 | 3815 | 3815 | 3810 | 635 |
| 497 | 20231109 | 124400 | 2120711620 | 3810 | 3810 | 3810 | 3805 | 202 |
| 498 | 20231109 | 124300 | 2119942350 | 3810 | 3810 | 3810 | 3810 | 576 |
| 499 | 20231109 | 124200 | 2117747790 | 3810 | 3810 | 3815 | 3810 | 1424 |
| 500 | 20231109 | 124100 | 2112322345 | 3810 | 3810 | 3810 | 3810 | 306 |
| 501 | 20231109 | 124000 | 2111156485 | 3810 | 3815 | 3815 | 3810 | 101 |
| 502 | 20231109 | 123900 | 2110771175 | 3810 | 3815 | 3815 | 3810 | 143 |
| 503 | 20231109 | 123800 | 2110226215 | 3815 | 3810 | 3815 | 3810 | 744 |
| 504 | 20231109 | 123700 | 2107391550 | 3805 | 3800 | 3805 | 3800 | 1399 |
| 505 | 20231109 | 123600 | 2102072895 | 3805 | 3805 | 3805 | 3805 | 100 |
| 506 | 20231109 | 123500 | 2101692395 | 3800 | 3800 | 3800 | 3800 | 868 |
| 507 | 20231109 | 123400 | 2098393995 | 3800 | 3805 | 3805 | 3800 | 386 |
| 508 | 20231109 | 123300 | 2096926930 | 3805 | 3810 | 3810 | 3800 | 1787 |
| 509 | 20231109 | 123200 | 2090135500 | 3810 | 3805 | 3810 | 3800 | 398 |
| 510 | 20231109 | 123100 | 2088621150 | 3805 | 3805 | 3805 | 3805 | 1161 |
| 511 | 20231109 | 123000 | 2084203545 | 3805 | 3800 | 3805 | 3800 | 2322 |
| 512 | 20231109 | 122900 | 2075379895 | 3800 | 3805 | 3810 | 3800 | 1127 |
| 513 | 20231109 | 122800 | 2071095175 | 3805 | 3810 | 3810 | 3805 | 861 |
| 514 | 20231109 | 122700 | 2067819005 | 3810 | 3810 | 3815 | 3810 | 360 |
| 515 | 20231109 | 122600 | 2066447355 | 3820 | 3815 | 3820 | 3810 | 1070 |
| 516 | 20231109 | 122500 | 2062369705 | 3820 | 3815 | 3820 | 3815 | 349 |
| 517 | 20231109 | 122400 | 2061037775 | 3810 | 3810 | 3810 | 3810 | 1729 |
| 518 | 20231109 | 122300 | 2054450285 | 3800 | 3800 | 3810 | 3800 | 1045 |
| 519 | 20231109 | 122200 | 2050477960 | 3800 | 3795 | 3800 | 3790 | 1542 |
| 520 | 20231109 | 122100 | 2044620765 | 3795 | 3800 | 3800 | 3790 | 6678 |
| 521 | 20231109 | 122000 | 2019292850 | 3795 | 3805 | 3810 | 3795 | 18982 |
| 522 | 20231109 | 121900 | 1947184290 | 3805 | 3805 | 3810 | 3805 | 208 |
| 523 | 20231109 | 121800 | 1946392785 | 3800 | 3805 | 3810 | 3800 | 5955 |
| 524 | 20231109 | 121700 | 1923734540 | 3810 | 3805 | 3815 | 3805 | 344 |
| 525 | 20231109 | 121600 | 1922425265 | 3805 | 3805 | 3810 | 3805 | 613 |
| 526 | 20231109 | 121500 | 1920091800 | 3805 | 3815 | 3815 | 3805 | 5920 |
| 527 | 20231109 | 121400 | 1897547870 | 3810 | 3810 | 3815 | 3810 | 554 |
| 528 | 20231109 | 121300 | 1895436610 | 3810 | 3815 | 3815 | 3810 | 346 |
| 529 | 20231109 | 121200 | 1894118225 | 3815 | 3815 | 3815 | 3815 | 211 |
| 530 | 20231109 | 121100 | 1893313260 | 3815 | 3815 | 3815 | 3810 | 893 |
| 531 | 20231109 | 121000 | 1889908625 | 3815 | 3815 | 3815 | 3815 | 385 |
| 532 | 20231109 | 120900 | 1888439850 | 3815 | 3815 | 3815 | 3815 | 0 |
| 533 | 20231109 | 120800 | 1888439850 | 3815 | 3810 | 3815 | 3810 | 1041 |
| 534 | 20231109 | 120700 | 1884473615 | 3810 | 3815 | 3820 | 3810 | 541 |
| 535 | 20231109 | 120600 | 1882411405 | 3815 | 3820 | 3820 | 3815 | 184 |
| 536 | 20231109 | 120500 | 1881709440 | 3820 | 3820 | 3820 | 3815 | 1575 |
| 537 | 20231109 | 120400 | 1875699850 | 3820 | 3825 | 3825 | 3820 | 30 |
| 538 | 20231109 | 120300 | 1875585200 | 3825 | 3820 | 3825 | 3820 | 666 |
| 539 | 20231109 | 120200 | 1873039650 | 3820 | 3820 | 3820 | 3815 | 1513 |
| 540 | 20231109 | 120100 | 1867264980 | 3820 | 3820 | 3820 | 3815 | 198 |
| 541 | 20231109 | 120000 | 1866508630 | 3820 | 3820 | 3820 | 3815 | 252 |
| 542 | 20231109 | 115900 | 1865547105 | 3820 | 3820 | 3825 | 3820 | 906 |
| 543 | 20231109 | 115800 | 1862086175 | 3825 | 3830 | 3830 | 3825 | 384 |
| 544 | 20231109 | 115700 | 1860617365 | 3830 | 3830 | 3835 | 3830 | 1033 |
| 545 | 20231109 | 115600 | 1856658610 | 3830 | 3840 | 3840 | 3825 | 857 |
| 546 | 20231109 | 115500 | 1853376245 | 3840 | 3840 | 3840 | 3835 | 381 |
| 547 | 20231109 | 115400 | 1851914870 | 3840 | 3840 | 3840 | 3840 | 19 |
| 548 | 20231109 | 115300 | 1851841910 | 3835 | 3835 | 3835 | 3835 | 138 |
| 549 | 20231109 | 115200 | 1851312680 | 3835 | 3840 | 3840 | 3835 | 342 |
| 550 | 20231109 | 115100 | 1850000100 | 3845 | 3840 | 3845 | 3835 | 608 |
| 551 | 20231109 | 115000 | 1847665370 | 3845 | 3840 | 3850 | 3840 | 1024 |
| 552 | 20231109 | 114900 | 1843728350 | 3845 | 3845 | 3845 | 3840 | 68 |
| 553 | 20231109 | 114800 | 1843467045 | 3845 | 3840 | 3850 | 3840 | 375 |
| 554 | 20231109 | 114700 | 1842025290 | 3845 | 3840 | 3845 | 3840 | 261 |
| 555 | 20231109 | 114600 | 1841022535 | 3840 | 3840 | 3840 | 3835 | 313 |
| 556 | 20231109 | 114500 | 1839821365 | 3840 | 3840 | 3840 | 3835 | 272 |
| 557 | 20231109 | 114400 | 1838778085 | 3835 | 3840 | 3840 | 3835 | 68 |
| 558 | 20231109 | 114300 | 1838517145 | 3840 | 3835 | 3840 | 3835 | 185 |
| 559 | 20231109 | 114200 | 1837807660 | 3830 | 3825 | 3830 | 3825 | 341 |
| 560 | 20231109 | 114100 | 1836502130 | 3825 | 3825 | 3825 | 3820 | 186 |
| 561 | 20231109 | 114000 | 1835790810 | 3820 | 3820 | 3820 | 3820 | 0 |
| 562 | 20231109 | 113900 | 1835790810 | 3820 | 3820 | 3820 | 3820 | 219 |
| 563 | 20231109 | 113800 | 1834954230 | 3825 | 3820 | 3825 | 3820 | 10400 |
| 564 | 20231109 | 113700 | 1795178930 | 3825 | 3820 | 3825 | 3820 | 201 |
| 565 | 20231109 | 113600 | 1794410205 | 3820 | 3820 | 3820 | 3820 | 504 |
| 566 | 20231109 | 113500 | 1792484925 | 3825 | 3820 | 3825 | 3820 | 192 |
| 567 | 20231109 | 113400 | 1791751480 | 3820 | 3820 | 3820 | 3820 | 28 |
| 568 | 20231109 | 113300 | 1791644520 | 3820 | 3820 | 3820 | 3815 | 361 |
| 569 | 20231109 | 113200 | 1790266230 | 3820 | 3815 | 3820 | 3815 | 537 |
| 570 | 20231109 | 113100 | 1788216275 | 3820 | 3825 | 3825 | 3820 | 528 |
| 571 | 20231109 | 113000 | 1786198220 | 3825 | 3825 | 3835 | 3825 | 565 |
| 572 | 20231109 | 112900 | 1784035425 | 3820 | 3825 | 3825 | 3820 | 147 |
| 573 | 20231109 | 112800 | 1783473785 | 3825 | 3820 | 3825 | 3820 | 422 |
| 574 | 20231109 | 112700 | 1781861595 | 3820 | 3825 | 3825 | 3820 | 51 |
| 575 | 20231109 | 112600 | 1781666770 | 3820 | 3830 | 3835 | 3820 | 943 |
| 576 | 20231109 | 112500 | 1778058640 | 3830 | 3825 | 3830 | 3820 | 561 |
| 577 | 20231109 | 112400 | 1775912815 | 3825 | 3820 | 3825 | 3820 | 986 |
| 578 | 20231109 | 112300 | 1772146290 | 3815 | 3815 | 3815 | 3815 | 1165 |
| 579 | 20231109 | 112200 | 1767701815 | 3815 | 3815 | 3815 | 3815 | 0 |
| 580 | 20231109 | 112100 | 1767701815 | 3815 | 3815 | 3815 | 3815 | 323 |
| 581 | 20231109 | 112000 | 1766469570 | 3815 | 3815 | 3815 | 3810 | 147 |
| 582 | 20231109 | 111900 | 1765909270 | 3815 | 3815 | 3820 | 3815 | 974 |
| 583 | 20231109 | 111800 | 1762193210 | 3815 | 3815 | 3815 | 3815 | 218 |
| 584 | 20231109 | 111700 | 1761361540 | 3815 | 3815 | 3815 | 3815 | 23 |
| 585 | 20231109 | 111600 | 1761273795 | 3815 | 3815 | 3820 | 3815 | 856 |
| 586 | 20231109 | 111500 | 1758005675 | 3815 | 3815 | 3815 | 3815 | 100 |
| 587 | 20231109 | 111400 | 1757624175 | 3805 | 3810 | 3810 | 3800 | 1337 |
| 588 | 20231109 | 111300 | 1752537020 | 3810 | 3815 | 3815 | 3805 | 6828 |
| 589 | 20231109 | 111200 | 1726539595 | 3820 | 3820 | 3820 | 3815 | 1541 |
| 590 | 20231109 | 111100 | 1720655365 | 3820 | 3825 | 3825 | 3815 | 46 |
| 591 | 20231109 | 111000 | 1720479765 | 3815 | 3815 | 3815 | 3815 | 0 |
| 592 | 20231109 | 110900 | 1720479765 | 3815 | 3820 | 3825 | 3815 | 2130 |
| 593 | 20231109 | 110800 | 1712352425 | 3815 | 3815 | 3820 | 3815 | 316 |
| 594 | 20231109 | 110700 | 1711146880 | 3815 | 3815 | 3820 | 3815 | 915 |
| 595 | 20231109 | 110600 | 1707656150 | 3815 | 3825 | 3825 | 3815 | 2348 |
| 596 | 20231109 | 110500 | 1698694915 | 3825 | 3830 | 3830 | 3810 | 3007 |
| 597 | 20231109 | 110400 | 1687234150 | 3815 | 3835 | 3835 | 3815 | 7422 |
| 598 | 20231109 | 110300 | 1658891565 | 3835 | 3835 | 3835 | 3830 | 768 |
| 599 | 20231109 | 110200 | 1655946540 | 3840 | 3845 | 3845 | 3840 | 1715 |
| 600 | 20231109 | 110100 | 1649360925 | 3845 | 3845 | 3845 | 3840 | 186 |
| 601 | 20231109 | 110000 | 1648646530 | 3845 | 3850 | 3850 | 3845 | 516 |
| 602 | 20231109 | 105900 | 1646662445 | 3850 | 3850 | 3850 | 3850 | 181 |
| 603 | 20231109 | 105800 | 1645965595 | 3850 | 3850 | 3850 | 3845 | 4 |
| 604 | 20231109 | 105700 | 1645950200 | 3850 | 3855 | 3855 | 3845 | 1598 |
| 605 | 20231109 | 105600 | 1639797840 | 3850 | 3850 | 3855 | 3850 | 1621 |
| 606 | 20231109 | 105500 | 1633555515 | 3850 | 3860 | 3860 | 3845 | 1518 |
| 607 | 20231109 | 105400 | 1627709960 | 3860 | 3865 | 3865 | 3860 | 841 |
| 608 | 20231109 | 105300 | 1624462845 | 3870 | 3870 | 3875 | 3870 | 842 |
| 609 | 20231109 | 105200 | 1621204300 | 3875 | 3865 | 3875 | 3865 | 310 |
| 610 | 20231109 | 105100 | 1620003180 | 3870 | 3875 | 3880 | 3870 | 805 |
| 611 | 20231109 | 105000 | 1616887340 | 3875 | 3880 | 3880 | 3870 | 1116 |
| 612 | 20231109 | 104900 | 1612562440 | 3875 | 3870 | 3885 | 3870 | 5412 |
| 613 | 20231109 | 104800 | 1591591940 | 3870 | 3860 | 3870 | 3840 | 4449 |
| 614 | 20231109 | 104700 | 1574444055 | 3865 | 3865 | 3865 | 3865 | 340 |
| 615 | 20231109 | 104600 | 1573129955 | 3865 | 3865 | 3870 | 3865 | 1314 |
| 616 | 20231109 | 104500 | 1568051320 | 3865 | 3860 | 3865 | 3855 | 1975 |
| 617 | 20231109 | 104400 | 1560427425 | 3860 | 3850 | 3860 | 3850 | 1303 |
| 618 | 20231109 | 104300 | 1555404690 | 3835 | 3865 | 3865 | 3835 | 3375 |
| 619 | 20231109 | 104200 | 1542416070 | 3860 | 3860 | 3860 | 3860 | 305 |
| 620 | 20231109 | 104100 | 1541238770 | 3860 | 3865 | 3870 | 3860 | 2022 |
| 621 | 20231109 | 104000 | 1533427000 | 3870 | 3865 | 3870 | 3865 | 1054 |
| 622 | 20231109 | 103900 | 1529353165 | 3865 | 3870 | 3870 | 3865 | 735 |
| 623 | 20231109 | 103800 | 1526511120 | 3870 | 3855 | 3870 | 3850 | 2588 |
| 624 | 20231109 | 103700 | 1516530000 | 3850 | 3860 | 3860 | 3850 | 845 |
| 625 | 20231109 | 103600 | 1513274115 | 3860 | 3860 | 3865 | 3860 | 1828 |
| 626 | 20231109 | 103500 | 1506217910 | 3860 | 3865 | 3865 | 3855 | 880 |
| 627 | 20231109 | 103400 | 1502823240 | 3865 | 3855 | 3870 | 3855 | 4828 |
| 628 | 20231109 | 103300 | 1484176135 | 3855 | 3855 | 3855 | 3855 | 552 |
| 629 | 20231109 | 103200 | 1482048175 | 3860 | 3845 | 3860 | 3845 | 1325 |
| 630 | 20231109 | 103100 | 1476948995 | 3845 | 3840 | 3845 | 3840 | 764 |
| 631 | 20231109 | 103000 | 1474014875 | 3840 | 3830 | 3840 | 3830 | 1161 |
| 632 | 20231109 | 102900 | 1469565195 | 3825 | 3835 | 3835 | 3825 | 319 |
| 633 | 20231109 | 102800 | 1468343520 | 3825 | 3840 | 3840 | 3825 | 1427 |
| 634 | 20231109 | 102700 | 1462879380 | 3840 | 3815 | 3840 | 3815 | 6740 |
| 635 | 20231109 | 102600 | 1437142570 | 3810 | 3810 | 3815 | 3810 | 304 |
| 636 | 20231109 | 102500 | 1435983570 | 3815 | 3820 | 3820 | 3810 | 1276 |
| 637 | 20231109 | 102400 | 1431119160 | 3815 | 3810 | 3815 | 3810 | 560 |
| 638 | 20231109 | 102300 | 1428983690 | 3815 | 3820 | 3820 | 3810 | 1231 |
| 639 | 20231109 | 102200 | 1424281335 | 3815 | 3810 | 3815 | 3810 | 225 |
| 640 | 20231109 | 102100 | 1423423305 | 3810 | 3815 | 3815 | 3810 | 1330 |
| 641 | 20231109 | 102000 | 1418353980 | 3815 | 3815 | 3815 | 3815 | 140 |
| 642 | 20231109 | 101900 | 1417819880 | 3815 | 3820 | 3820 | 3810 | 162 |
| 643 | 20231109 | 101800 | 1417202540 | 3820 | 3810 | 3820 | 3810 | 1581 |
| 644 | 20231109 | 101700 | 1411178120 | 3820 | 3815 | 3820 | 3810 | 713 |
| 645 | 20231109 | 101600 | 1408458035 | 3805 | 3805 | 3810 | 3805 | 1640 |
| 646 | 20231109 | 101500 | 1402217335 | 3815 | 3800 | 3815 | 3800 | 544 |
| 647 | 20231109 | 101400 | 1400146385 | 3800 | 3815 | 3815 | 3800 | 3448 |
| 648 | 20231109 | 101300 | 1387022555 | 3820 | 3835 | 3835 | 3820 | 932 |
| 649 | 20231109 | 101200 | 1383455865 | 3830 | 3835 | 3850 | 3830 | 1685 |
| 650 | 20231109 | 101100 | 1376989160 | 3845 | 3820 | 3850 | 3820 | 8405 |
| 651 | 20231109 | 101000 | 1344716035 | 3815 | 3800 | 3815 | 3795 | 11885 |
| 652 | 20231109 | 100900 | 1299470645 | 3800 | 3800 | 3800 | 3800 | 2562 |
| 653 | 20231109 | 100800 | 1289735045 | 3805 | 3810 | 3810 | 3800 | 3087 |
| 654 | 20231109 | 100700 | 1277991390 | 3805 | 3810 | 3810 | 3805 | 378 |
| 655 | 20231109 | 100600 | 1276553000 | 3805 | 3810 | 3810 | 3805 | 1085 |
| 656 | 20231109 | 100500 | 1272421150 | 3810 | 3805 | 3810 | 3805 | 561 |
| 657 | 20231109 | 100400 | 1270285010 | 3805 | 3810 | 3815 | 3805 | 808 |
| 658 | 20231109 | 100300 | 1267208600 | 3810 | 3820 | 3820 | 3810 | 2455 |
| 659 | 20231109 | 100200 | 1257845535 | 3810 | 3815 | 3815 | 3810 | 1396 |
| 660 | 20231109 | 100100 | 1252524875 | 3810 | 3805 | 3815 | 3800 | 2067 |
| 661 | 20231109 | 100000 | 1244658140 | 3810 | 3815 | 3815 | 3805 | 73 |
| 662 | 20231109 | 095900 | 1244380225 | 3815 | 3805 | 3815 | 3800 | 3666 |
| 663 | 20231109 | 095800 | 1230418890 | 3805 | 3800 | 3805 | 3800 | 1627 |
| 664 | 20231109 | 095700 | 1224235015 | 3805 | 3815 | 3815 | 3805 | 476 |
| 665 | 20231109 | 095600 | 1222421340 | 3820 | 3810 | 3820 | 3800 | 3870 |
| 666 | 20231109 | 095500 | 1207676420 | 3800 | 3790 | 3805 | 3790 | 6883 |
| 667 | 20231109 | 095400 | 1181533420 | 3790 | 3790 | 3795 | 3790 | 4860 |
| 668 | 20231109 | 095300 | 1163109475 | 3795 | 3790 | 3800 | 3785 | 8956 |
| 669 | 20231109 | 095200 | 1129180785 | 3790 | 3795 | 3795 | 3790 | 13419 |
| 670 | 20231109 | 095100 | 1078285765 | 3795 | 3800 | 3800 | 3795 | 3459 |
| 671 | 20231109 | 095000 | 1065153580 | 3795 | 3800 | 3800 | 3790 | 8411 |
| 672 | 20231109 | 094900 | 1033203385 | 3805 | 3810 | 3810 | 3800 | 1898 |
| 673 | 20231109 | 094800 | 1025983555 | 3810 | 3810 | 3810 | 3805 | 1586 |
| 674 | 20231109 | 094700 | 1019946630 | 3815 | 3815 | 3820 | 3815 | 626 |
| 675 | 20231109 | 094600 | 1017558180 | 3820 | 3810 | 3825 | 3800 | 5174 |
| 676 | 20231109 | 094500 | 997835650 | 3810 | 3810 | 3810 | 3805 | 4481 |
| 677 | 20231109 | 094400 | 980765675 | 3810 | 3795 | 3825 | 3795 | 11378 |
| 678 | 20231109 | 094300 | 937459645 | 3800 | 3805 | 3805 | 3790 | 7197 |
| 679 | 20231109 | 094200 | 910133815 | 3800 | 3805 | 3810 | 3800 | 2653 |
| 680 | 20231109 | 094100 | 900045500 | 3810 | 3820 | 3820 | 3805 | 6665 |
| 681 | 20231109 | 094000 | 874645030 | 3820 | 3815 | 3820 | 3815 | 1534 |
| 682 | 20231109 | 093900 | 868792215 | 3815 | 3825 | 3825 | 3810 | 2660 |
| 683 | 20231109 | 093800 | 858636900 | 3825 | 3820 | 3825 | 3815 | 1355 |
| 684 | 20231109 | 093700 | 853460790 | 3815 | 3820 | 3820 | 3815 | 2684 |
| 685 | 20231109 | 093600 | 843211355 | 3820 | 3825 | 3825 | 3820 | 2605 |
| 686 | 20231109 | 093500 | 833258985 | 3825 | 3830 | 3830 | 3820 | 1808 |
| 687 | 20231109 | 093400 | 826343920 | 3830 | 3840 | 3845 | 3825 | 4518 |
| 688 | 20231109 | 093300 | 809033620 | 3840 | 3860 | 3865 | 3835 | 5698 |
| 689 | 20231109 | 093200 | 787114050 | 3865 | 3865 | 3870 | 3855 | 3903 |
| 690 | 20231109 | 093100 | 772029445 | 3870 | 3870 | 3875 | 3860 | 483 |
| 691 | 20231109 | 093000 | 770160785 | 3875 | 3845 | 3880 | 3845 | 9391 |
| 692 | 20231109 | 092900 | 733915605 | 3845 | 3850 | 3850 | 3845 | 1629 |
| 693 | 20231109 | 092800 | 727644320 | 3850 | 3850 | 3855 | 3845 | 1885 |
| 694 | 20231109 | 092700 | 720387700 | 3850 | 3860 | 3860 | 3850 | 501 |
| 695 | 20231109 | 092600 | 718455055 | 3865 | 3835 | 3870 | 3835 | 8041 |
| 696 | 20231109 | 092500 | 687479390 | 3835 | 3840 | 3840 | 3835 | 1365 |
| 697 | 20231109 | 092400 | 682237800 | 3840 | 3845 | 3850 | 3840 | 1865 |
| 698 | 20231109 | 092300 | 675072845 | 3845 | 3840 | 3845 | 3840 | 2137 |
| 699 | 20231109 | 092200 | 666857950 | 3845 | 3845 | 3850 | 3840 | 3232 |
| 700 | 20231109 | 092100 | 654437430 | 3845 | 3845 | 3850 | 3845 | 1310 |
| 701 | 20231109 | 092000 | 649399970 | 3845 | 3845 | 3850 | 3840 | 3821 |
| 702 | 20231109 | 091900 | 634700515 | 3840 | 3825 | 3850 | 3820 | 13445 |
| 703 | 20231109 | 091800 | 583137590 | 3825 | 3830 | 3830 | 3825 | 1913 |
| 704 | 20231109 | 091700 | 575815890 | 3830 | 3835 | 3840 | 3830 | 3597 |
| 705 | 20231109 | 091600 | 562025735 | 3825 | 3825 | 3835 | 3800 | 12582 |
| 706 | 20231109 | 091500 | 513970155 | 3815 | 3815 | 3815 | 3805 | 3211 |
| 707 | 20231109 | 091400 | 501738320 | 3820 | 3810 | 3830 | 3810 | 3843 |
| 708 | 20231109 | 091300 | 487050120 | 3810 | 3795 | 3810 | 3795 | 5211 |
| 709 | 20231109 | 091200 | 467232400 | 3800 | 3795 | 3810 | 3785 | 11960 |
| 710 | 20231109 | 091100 | 421822840 | 3795 | 3830 | 3830 | 3790 | 16250 |
| 711 | 20231109 | 091000 | 360054910 | 3830 | 3810 | 3860 | 3780 | 14868 |
| 712 | 20231109 | 090900 | 303249055 | 3810 | 3860 | 3860 | 3800 | 17636 |
| 713 | 20231109 | 090800 | 235779415 | 3860 | 3895 | 3895 | 3860 | 4498 |
| 714 | 20231109 | 090700 | 218348365 | 3890 | 3910 | 3910 | 3890 | 6057 |
| 715 | 20231109 | 090600 | 194723725 | 3910 | 3930 | 3930 | 3910 | 3098 |
| 716 | 20231109 | 090500 | 182582250 | 3930 | 3945 | 3950 | 3915 | 3031 |
| 717 | 20231109 | 090400 | 170668890 | 3950 | 3910 | 3950 | 3905 | 17283 |
| 718 | 20231109 | 090300 | 102537635 | 3905 | 3925 | 3925 | 3905 | 7767 |
| 719 | 20231109 | 090200 | 72135970 | 3920 | 3910 | 3930 | 3910 | 1374 |
| 720 | 20231109 | 090100 | 66745565 | 3915 | 3940 | 3950 | 3910 | 9908 |
| 721 | 20231109 | 090000 | 27834725 | 3955 | 3930 | 3960 | 3930 | 7067 |