35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 204800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 3 | 20231106 | 204700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20231106 | 204600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20231106 | 204500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20231106 | 204400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20231106 | 204300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20231106 | 204200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20231106 | 204100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20231106 | 204000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20231106 | 203900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20231106 | 203800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20231106 | 203700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20231106 | 203600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20231106 | 203500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20231106 | 203400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20231106 | 203300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20231106 | 203200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20231106 | 203100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20231106 | 203000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20231106 | 202900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20231106 | 202800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20231106 | 202700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20231106 | 202600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20231106 | 202500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20231106 | 202400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20231106 | 202300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20231106 | 202200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20231106 | 202100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20231106 | 202000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20231106 | 201900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20231106 | 201800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 33 | 20231106 | 201700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20231106 | 201600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20231106 | 201500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20231106 | 201400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20231106 | 201300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20231106 | 201200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20231106 | 201100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20231106 | 201000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20231106 | 200900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20231106 | 200800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20231106 | 200700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20231106 | 200600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20231106 | 200500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20231106 | 200400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20231106 | 200300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20231106 | 200200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20231106 | 200100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20231106 | 200000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20231106 | 195900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20231106 | 195800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20231106 | 195700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20231106 | 195600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20231106 | 195500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20231106 | 195400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20231106 | 195300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20231106 | 195200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20231106 | 195100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20231106 | 195000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20231106 | 194900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20231106 | 194800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 63 | 20231106 | 194700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20231106 | 194600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20231106 | 194500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20231106 | 194400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20231106 | 194300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20231106 | 194200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20231106 | 194100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20231106 | 194000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20231106 | 193900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20231106 | 193800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20231106 | 193700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20231106 | 193600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20231106 | 193500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20231106 | 193400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20231106 | 193300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20231106 | 193200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20231106 | 193100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20231106 | 193000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20231106 | 192900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20231106 | 192800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20231106 | 192700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20231106 | 192600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20231106 | 192500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20231106 | 192400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20231106 | 192300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20231106 | 192200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20231106 | 192100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20231106 | 192000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20231106 | 191900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20231106 | 191800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 93 | 20231106 | 191700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20231106 | 191600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20231106 | 191500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20231106 | 191400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20231106 | 191300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20231106 | 191200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20231106 | 191100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20231106 | 191000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20231106 | 190900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20231106 | 190800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20231106 | 190700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20231106 | 190600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20231106 | 190500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20231106 | 190400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20231106 | 190300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20231106 | 190200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20231106 | 190100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20231106 | 190000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20231106 | 185900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20231106 | 185800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20231106 | 185700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20231106 | 185600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20231106 | 185500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20231106 | 185400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20231106 | 185300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20231106 | 185200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20231106 | 185100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20231106 | 185000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20231106 | 184900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20231106 | 184800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 123 | 20231106 | 184700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20231106 | 184600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20231106 | 184500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20231106 | 184400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20231106 | 184300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20231106 | 184200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20231106 | 184100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20231106 | 184000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20231106 | 183900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20231106 | 183800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20231106 | 183700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20231106 | 183600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20231106 | 183500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20231106 | 183400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20231106 | 183300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20231106 | 183200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20231106 | 183100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20231106 | 183000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20231106 | 182900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20231106 | 182800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20231106 | 182700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20231106 | 182600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20231106 | 182500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20231106 | 182400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20231106 | 182300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20231106 | 182200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20231106 | 182100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20231106 | 182000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20231106 | 181900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20231106 | 181800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 153 | 20231106 | 181700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20231106 | 181600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20231106 | 181500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20231106 | 181400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20231106 | 181300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20231106 | 181200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20231106 | 181100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20231106 | 181000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20231106 | 180900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20231106 | 180800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20231106 | 180700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20231106 | 180600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20231106 | 180500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20231106 | 180400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20231106 | 180300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20231106 | 180200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20231106 | 180100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20231106 | 180000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20231106 | 175900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20231106 | 175800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20231106 | 175700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20231106 | 175600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20231106 | 175500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20231106 | 175400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20231106 | 175300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20231106 | 175200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20231106 | 175100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20231106 | 175000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20231106 | 174900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20231106 | 174800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 183 | 20231106 | 174700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20231106 | 174600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20231106 | 174500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20231106 | 174400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20231106 | 174300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20231106 | 174200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20231106 | 174100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20231106 | 174000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20231106 | 173900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20231106 | 173800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20231106 | 173700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20231106 | 173600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20231106 | 173500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20231106 | 173400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20231106 | 173300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20231106 | 173200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20231106 | 173100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20231106 | 173000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20231106 | 172900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20231106 | 172800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20231106 | 172700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20231106 | 172600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20231106 | 172500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20231106 | 172400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20231106 | 172300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20231106 | 172200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20231106 | 172100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20231106 | 172000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20231106 | 171900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20231106 | 171800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 213 | 20231106 | 171700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20231106 | 171600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20231106 | 171500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20231106 | 171400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20231106 | 171300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20231106 | 171200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20231106 | 171100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20231106 | 171000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20231106 | 170900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 222 | 20231106 | 170800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 223 | 20231106 | 170700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 224 | 20231106 | 170600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 225 | 20231106 | 170500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 226 | 20231106 | 170400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 227 | 20231106 | 170300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 228 | 20231106 | 170200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 229 | 20231106 | 170100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 230 | 20231106 | 170000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 231 | 20231106 | 165900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 232 | 20231106 | 165800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 233 | 20231106 | 165700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 234 | 20231106 | 165600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 235 | 20231106 | 165500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 236 | 20231106 | 165400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 237 | 20231106 | 165300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 238 | 20231106 | 165200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 239 | 20231106 | 165100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 240 | 20231106 | 165000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 241 | 20231106 | 164900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 242 | 20231106 | 164800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 243 | 20231106 | 164700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 244 | 20231106 | 164600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 245 | 20231106 | 164500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 246 | 20231106 | 164400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 247 | 20231106 | 164300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 248 | 20231106 | 164200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 249 | 20231106 | 164100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 250 | 20231106 | 164000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 251 | 20231106 | 163900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 252 | 20231106 | 163800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 253 | 20231106 | 163700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 254 | 20231106 | 163600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 255 | 20231106 | 163500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 256 | 20231106 | 163400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 257 | 20231106 | 163300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 258 | 20231106 | 163200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 259 | 20231106 | 163100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 260 | 20231106 | 163000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 261 | 20231106 | 162900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 262 | 20231106 | 162800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 263 | 20231106 | 162700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 264 | 20231106 | 162600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 265 | 20231106 | 162500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 266 | 20231106 | 162400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 267 | 20231106 | 162300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 268 | 20231106 | 162200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 269 | 20231106 | 162100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 270 | 20231106 | 162000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 271 | 20231106 | 161900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 272 | 20231106 | 161800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 273 | 20231106 | 161700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 274 | 20231106 | 161600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 275 | 20231106 | 161500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 276 | 20231106 | 161400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 277 | 20231106 | 161300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 278 | 20231106 | 161200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 279 | 20231106 | 161100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 280 | 20231106 | 161000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 281 | 20231106 | 160900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 282 | 20231106 | 160800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 283 | 20231106 | 160700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 284 | 20231106 | 160600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 285 | 20231106 | 160500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 286 | 20231106 | 160400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 287 | 20231106 | 160300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 288 | 20231106 | 160200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 289 | 20231106 | 160100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 290 | 20231106 | 160000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 291 | 20231106 | 155900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 292 | 20231106 | 155800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 293 | 20231106 | 155700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 294 | 20231106 | 155600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 295 | 20231106 | 155500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 296 | 20231106 | 155400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 297 | 20231106 | 155300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 298 | 20231106 | 155200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 299 | 20231106 | 155100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 300 | 20231106 | 155000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 301 | 20231106 | 154900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 302 | 20231106 | 154800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 303 | 20231106 | 154700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 304 | 20231106 | 154600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 305 | 20231106 | 154500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 306 | 20231106 | 154400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 307 | 20231106 | 154300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 308 | 20231106 | 154200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 309 | 20231106 | 154100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 310 | 20231106 | 154000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 311 | 20231106 | 153900 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 312 | 20231106 | 153800 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 313 | 20231106 | 153700 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 314 | 20231106 | 153600 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 315 | 20231106 | 153500 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 316 | 20231106 | 153400 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 317 | 20231106 | 153300 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 318 | 20231106 | 153200 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 319 | 20231106 | 153100 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 0 |
| 320 | 20231106 | 153000 | 1803807245 | 2470 | 2470 | 2470 | 2470 | 8544 |
| 321 | 20231106 | 152900 | 1782703565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 322 | 20231106 | 152800 | 1782703565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 323 | 20231106 | 152700 | 1782703565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 324 | 20231106 | 152600 | 1782703565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 325 | 20231106 | 152500 | 1782703565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 326 | 20231106 | 152400 | 1782703565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 327 | 20231106 | 152300 | 1782703565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 328 | 20231106 | 152200 | 1782703565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 329 | 20231106 | 152100 | 1782703565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 330 | 20231106 | 152000 | 1782703565 | 2470 | 2470 | 2470 | 2470 | 0 |
| 331 | 20231106 | 151900 | 1782703565 | 2470 | 2460 | 2470 | 2460 | 1551 |
| 332 | 20231106 | 151800 | 1778886960 | 2460 | 2470 | 2470 | 2460 | 1118 |
| 333 | 20231106 | 151700 | 1776135790 | 2470 | 2460 | 2470 | 2460 | 254 |
| 334 | 20231106 | 151600 | 1775510840 | 2460 | 2465 | 2470 | 2460 | 1122 |
| 335 | 20231106 | 151500 | 1772750255 | 2465 | 2465 | 2470 | 2460 | 1132 |
| 336 | 20231106 | 151400 | 1769959835 | 2465 | 2460 | 2470 | 2460 | 414 |
| 337 | 20231106 | 151300 | 1768939375 | 2460 | 2460 | 2460 | 2455 | 1391 |
| 338 | 20231106 | 151200 | 1765518130 | 2460 | 2460 | 2460 | 2460 | 304 |
| 339 | 20231106 | 151100 | 1764770290 | 2460 | 2460 | 2460 | 2460 | 419 |
| 340 | 20231106 | 151000 | 1763739550 | 2470 | 2460 | 2470 | 2460 | 1024 |
| 341 | 20231106 | 150900 | 1761211960 | 2460 | 2460 | 2460 | 2460 | 390 |
| 342 | 20231106 | 150800 | 1760252560 | 2475 | 2460 | 2475 | 2455 | 2819 |
| 343 | 20231106 | 150700 | 1753300310 | 2460 | 2450 | 2460 | 2450 | 231 |
| 344 | 20231106 | 150600 | 1752734225 | 2450 | 2455 | 2455 | 2450 | 157 |
| 345 | 20231106 | 150500 | 1752349015 | 2455 | 2455 | 2455 | 2455 | 2323 |
| 346 | 20231106 | 150400 | 1746646050 | 2455 | 2455 | 2455 | 2455 | 1610 |
| 347 | 20231106 | 150300 | 1742693500 | 2455 | 2460 | 2460 | 2455 | 86 |
| 348 | 20231106 | 150200 | 1742482365 | 2455 | 2460 | 2460 | 2445 | 1792 |
| 349 | 20231106 | 150100 | 1738083800 | 2460 | 2465 | 2465 | 2455 | 1935 |
| 350 | 20231106 | 150000 | 1733320065 | 2465 | 2465 | 2465 | 2465 | 11 |
| 351 | 20231106 | 145900 | 1733292950 | 2455 | 2460 | 2460 | 2455 | 2241 |
| 352 | 20231106 | 145800 | 1727782350 | 2460 | 2455 | 2460 | 2455 | 1128 |
| 353 | 20231106 | 145700 | 1725010505 | 2460 | 2465 | 2465 | 2460 | 2308 |
| 354 | 20231106 | 145600 | 1719331295 | 2465 | 2465 | 2470 | 2465 | 1854 |
| 355 | 20231106 | 145500 | 1714761000 | 2465 | 2465 | 2470 | 2465 | 555 |
| 356 | 20231106 | 145400 | 1713390875 | 2470 | 2470 | 2475 | 2465 | 678 |
| 357 | 20231106 | 145300 | 1711716945 | 2470 | 2470 | 2470 | 2465 | 1331 |
| 358 | 20231106 | 145200 | 1708429385 | 2465 | 2470 | 2470 | 2465 | 737 |
| 359 | 20231106 | 145100 | 1706609925 | 2470 | 2470 | 2470 | 2465 | 2062 |
| 360 | 20231106 | 145000 | 1701516975 | 2470 | 2460 | 2470 | 2460 | 2461 |
| 361 | 20231106 | 144900 | 1695454400 | 2460 | 2460 | 2460 | 2455 | 1713 |
| 362 | 20231106 | 144800 | 1691240735 | 2460 | 2455 | 2460 | 2450 | 2395 |
| 363 | 20231106 | 144700 | 1685363305 | 2455 | 2455 | 2455 | 2455 | 11 |
| 364 | 20231106 | 144600 | 1685336300 | 2455 | 2455 | 2460 | 2455 | 1014 |
| 365 | 20231106 | 144500 | 1682846925 | 2450 | 2455 | 2455 | 2450 | 409 |
| 366 | 20231106 | 144400 | 1681843330 | 2455 | 2455 | 2455 | 2455 | 104 |
| 367 | 20231106 | 144300 | 1681588010 | 2460 | 2445 | 2460 | 2445 | 1105 |
| 368 | 20231106 | 144200 | 1678881150 | 2445 | 2445 | 2445 | 2445 | 39 |
| 369 | 20231106 | 144100 | 1678785795 | 2445 | 2450 | 2450 | 2445 | 281 |
| 370 | 20231106 | 144000 | 1678098325 | 2450 | 2450 | 2460 | 2450 | 1247 |
| 371 | 20231106 | 143900 | 1675040065 | 2445 | 2440 | 2445 | 2440 | 149 |
| 372 | 20231106 | 143800 | 1674676100 | 2440 | 2440 | 2450 | 2440 | 1733 |
| 373 | 20231106 | 143700 | 1670437790 | 2440 | 2440 | 2440 | 2435 | 562 |
| 374 | 20231106 | 143600 | 1669066985 | 2440 | 2445 | 2445 | 2435 | 1720 |
| 375 | 20231106 | 143500 | 1664870845 | 2440 | 2440 | 2440 | 2440 | 1009 |
| 376 | 20231106 | 143400 | 1662408885 | 2440 | 2440 | 2440 | 2440 | 544 |
| 377 | 20231106 | 143300 | 1661081525 | 2440 | 2440 | 2440 | 2440 | 202 |
| 378 | 20231106 | 143200 | 1660588645 | 2440 | 2440 | 2440 | 2440 | 576 |
| 379 | 20231106 | 143100 | 1659183205 | 2440 | 2440 | 2440 | 2440 | 438 |
| 380 | 20231106 | 143000 | 1658114485 | 2450 | 2445 | 2450 | 2440 | 1249 |
| 381 | 20231106 | 142900 | 1655066375 | 2450 | 2445 | 2450 | 2445 | 1017 |
| 382 | 20231106 | 142800 | 1652579760 | 2450 | 2455 | 2455 | 2450 | 1219 |
| 383 | 20231106 | 142700 | 1649587315 | 2455 | 2455 | 2455 | 2455 | 21 |
| 384 | 20231106 | 142600 | 1649535760 | 2445 | 2455 | 2455 | 2445 | 592 |
| 385 | 20231106 | 142500 | 1648083220 | 2445 | 2445 | 2445 | 2435 | 1258 |
| 386 | 20231106 | 142400 | 1645010210 | 2435 | 2435 | 2435 | 2435 | 0 |
| 387 | 20231106 | 142300 | 1645010210 | 2435 | 2435 | 2445 | 2435 | 82 |
| 388 | 20231106 | 142200 | 1644810400 | 2435 | 2445 | 2450 | 2435 | 1709 |
| 389 | 20231106 | 142100 | 1640629865 | 2445 | 2445 | 2445 | 2445 | 1126 |
| 390 | 20231106 | 142000 | 1637876795 | 2445 | 2440 | 2445 | 2430 | 3164 |
| 391 | 20231106 | 141900 | 1630158260 | 2430 | 2430 | 2430 | 2430 | 179 |
| 392 | 20231106 | 141800 | 1629723290 | 2425 | 2435 | 2440 | 2425 | 882 |
| 393 | 20231106 | 141700 | 1627582275 | 2435 | 2435 | 2435 | 2435 | 8 |
| 394 | 20231106 | 141600 | 1627562795 | 2450 | 2440 | 2450 | 2440 | 1045 |
| 395 | 20231106 | 141500 | 1625008135 | 2450 | 2435 | 2450 | 2435 | 6644 |
| 396 | 20231106 | 141400 | 1608799165 | 2415 | 2420 | 2435 | 2415 | 5161 |
| 397 | 20231106 | 141300 | 1596259365 | 2415 | 2415 | 2415 | 2410 | 1572 |
| 398 | 20231106 | 141200 | 1592465370 | 2415 | 2405 | 2415 | 2405 | 699 |
| 399 | 20231106 | 141100 | 1590777585 | 2405 | 2405 | 2405 | 2405 | 0 |
| 400 | 20231106 | 141000 | 1590777585 | 2405 | 2410 | 2410 | 2405 | 3459 |
| 401 | 20231106 | 140900 | 1582445100 | 2410 | 2415 | 2415 | 2410 | 2138 |
| 402 | 20231106 | 140800 | 1577292515 | 2420 | 2420 | 2420 | 2420 | 253 |
| 403 | 20231106 | 140700 | 1576680255 | 2420 | 2410 | 2420 | 2410 | 1070 |
| 404 | 20231106 | 140600 | 1574101435 | 2410 | 2410 | 2410 | 2410 | 0 |
| 405 | 20231106 | 140500 | 1574101435 | 2410 | 2410 | 2415 | 2410 | 2115 |
| 406 | 20231106 | 140400 | 1568998700 | 2410 | 2415 | 2415 | 2410 | 3410 |
| 407 | 20231106 | 140300 | 1560772195 | 2420 | 2425 | 2425 | 2420 | 2086 |
| 408 | 20231106 | 140200 | 1555723975 | 2425 | 2425 | 2425 | 2425 | 30 |
| 409 | 20231106 | 140100 | 1555651225 | 2420 | 2425 | 2425 | 2420 | 928 |
| 410 | 20231106 | 140000 | 1553404425 | 2430 | 2430 | 2430 | 2430 | 115 |
| 411 | 20231106 | 135900 | 1553124975 | 2430 | 2430 | 2430 | 2430 | 0 |
| 412 | 20231106 | 135800 | 1553124975 | 2430 | 2430 | 2430 | 2420 | 2077 |
| 413 | 20231106 | 135700 | 1548078015 | 2430 | 2425 | 2430 | 2425 | 34 |
| 414 | 20231106 | 135600 | 1547995550 | 2420 | 2430 | 2430 | 2420 | 331 |
| 415 | 20231106 | 135500 | 1547193280 | 2430 | 2430 | 2430 | 2430 | 10 |
| 416 | 20231106 | 135400 | 1547168980 | 2430 | 2430 | 2430 | 2430 | 238 |
| 417 | 20231106 | 135300 | 1546590640 | 2430 | 2420 | 2430 | 2420 | 1209 |
| 418 | 20231106 | 135200 | 1543664510 | 2420 | 2420 | 2420 | 2420 | 20 |
| 419 | 20231106 | 135100 | 1543616110 | 2420 | 2420 | 2420 | 2420 | 527 |
| 420 | 20231106 | 135000 | 1542340770 | 2420 | 2430 | 2430 | 2420 | 860 |
| 421 | 20231106 | 134900 | 1540256505 | 2425 | 2425 | 2425 | 2425 | 186 |
| 422 | 20231106 | 134800 | 1539805455 | 2425 | 2425 | 2425 | 2425 | 69 |
| 423 | 20231106 | 134700 | 1539638130 | 2425 | 2425 | 2425 | 2425 | 0 |
| 424 | 20231106 | 134600 | 1539638130 | 2425 | 2420 | 2425 | 2420 | 745 |
| 425 | 20231106 | 134500 | 1537834455 | 2420 | 2420 | 2420 | 2420 | 396 |
| 426 | 20231106 | 134400 | 1536876135 | 2420 | 2430 | 2430 | 2420 | 343 |
| 427 | 20231106 | 134300 | 1536043990 | 2425 | 2425 | 2425 | 2425 | 55 |
| 428 | 20231106 | 134200 | 1535910615 | 2420 | 2415 | 2420 | 2415 | 1037 |
| 429 | 20231106 | 134100 | 1533403855 | 2415 | 2420 | 2420 | 2415 | 1049 |
| 430 | 20231106 | 134000 | 1530865705 | 2420 | 2430 | 2430 | 2420 | 601 |
| 431 | 20231106 | 133900 | 1529411275 | 2420 | 2430 | 2430 | 2420 | 839 |
| 432 | 20231106 | 133800 | 1527376495 | 2420 | 2420 | 2420 | 2420 | 1 |
| 433 | 20231106 | 133700 | 1527374075 | 2420 | 2435 | 2435 | 2420 | 2194 |
| 434 | 20231106 | 133600 | 1522043875 | 2435 | 2435 | 2435 | 2435 | 100 |
| 435 | 20231106 | 133500 | 1521800375 | 2440 | 2440 | 2440 | 2440 | 52 |
| 436 | 20231106 | 133400 | 1521673495 | 2440 | 2435 | 2440 | 2435 | 698 |
| 437 | 20231106 | 133300 | 1519973860 | 2435 | 2435 | 2435 | 2435 | 300 |
| 438 | 20231106 | 133200 | 1519243360 | 2435 | 2435 | 2435 | 2435 | 260 |
| 439 | 20231106 | 133100 | 1518610260 | 2430 | 2425 | 2430 | 2420 | 1136 |
| 440 | 20231106 | 133000 | 1515854595 | 2420 | 2425 | 2425 | 2420 | 730 |
| 441 | 20231106 | 132900 | 1514086415 | 2425 | 2430 | 2430 | 2425 | 319 |
| 442 | 20231106 | 132800 | 1513312175 | 2430 | 2430 | 2430 | 2430 | 172 |
| 443 | 20231106 | 132700 | 1512894215 | 2430 | 2430 | 2435 | 2430 | 116 |
| 444 | 20231106 | 132600 | 1512611925 | 2435 | 2435 | 2435 | 2425 | 846 |
| 445 | 20231106 | 132500 | 1510555280 | 2435 | 2435 | 2435 | 2430 | 1430 |
| 446 | 20231106 | 132400 | 1507077290 | 2435 | 2435 | 2435 | 2435 | 10 |
| 447 | 20231106 | 132300 | 1507052940 | 2435 | 2435 | 2435 | 2435 | 0 |
| 448 | 20231106 | 132200 | 1507052940 | 2435 | 2430 | 2435 | 2430 | 836 |
| 449 | 20231106 | 132100 | 1505017970 | 2430 | 2430 | 2430 | 2430 | 272 |
| 450 | 20231106 | 132000 | 1504357010 | 2430 | 2430 | 2430 | 2430 | 434 |
| 451 | 20231106 | 131900 | 1503302390 | 2425 | 2425 | 2425 | 2425 | 122 |
| 452 | 20231106 | 131800 | 1503006540 | 2425 | 2430 | 2430 | 2425 | 268 |
| 453 | 20231106 | 131700 | 1502356540 | 2425 | 2425 | 2425 | 2425 | 27 |
| 454 | 20231106 | 131600 | 1502291065 | 2425 | 2430 | 2430 | 2425 | 392 |
| 455 | 20231106 | 131500 | 1501340325 | 2440 | 2440 | 2440 | 2430 | 334 |
| 456 | 20231106 | 131400 | 1500527405 | 2425 | 2425 | 2425 | 2425 | 86 |
| 457 | 20231106 | 131300 | 1500318855 | 2425 | 2430 | 2435 | 2425 | 772 |
| 458 | 20231106 | 131200 | 1498443180 | 2430 | 2425 | 2430 | 2425 | 969 |
| 459 | 20231106 | 131100 | 1496088705 | 2425 | 2425 | 2425 | 2425 | 10 |
| 460 | 20231106 | 131000 | 1496064455 | 2425 | 2425 | 2425 | 2425 | 173 |
| 461 | 20231106 | 130900 | 1495644930 | 2430 | 2430 | 2430 | 2430 | 4 |
| 462 | 20231106 | 130800 | 1495635210 | 2430 | 2430 | 2430 | 2430 | 10 |
| 463 | 20231106 | 130700 | 1495610910 | 2430 | 2430 | 2430 | 2430 | 2 |
| 464 | 20231106 | 130600 | 1495606050 | 2425 | 2430 | 2430 | 2425 | 183 |
| 465 | 20231106 | 130500 | 1495162225 | 2425 | 2420 | 2425 | 2420 | 1713 |
| 466 | 20231106 | 130400 | 1491011050 | 2420 | 2415 | 2420 | 2415 | 828 |
| 467 | 20231106 | 130300 | 1489011370 | 2420 | 2420 | 2420 | 2415 | 1028 |
| 468 | 20231106 | 130200 | 1486527020 | 2420 | 2425 | 2425 | 2420 | 752 |
| 469 | 20231106 | 130100 | 1484707140 | 2425 | 2430 | 2430 | 2425 | 2529 |
| 470 | 20231106 | 130000 | 1478564205 | 2430 | 2435 | 2435 | 2430 | 2549 |
| 471 | 20231106 | 125900 | 1472358805 | 2435 | 2440 | 2440 | 2435 | 128 |
| 472 | 20231106 | 125800 | 1472047085 | 2435 | 2440 | 2440 | 2435 | 681 |
| 473 | 20231106 | 125700 | 1470386880 | 2440 | 2440 | 2440 | 2440 | 47 |
| 474 | 20231106 | 125600 | 1470272200 | 2440 | 2440 | 2440 | 2440 | 217 |
| 475 | 20231106 | 125500 | 1469742720 | 2445 | 2445 | 2445 | 2445 | 40 |
| 476 | 20231106 | 125400 | 1469644920 | 2435 | 2435 | 2435 | 2435 | 0 |
| 477 | 20231106 | 125300 | 1469644920 | 2435 | 2440 | 2440 | 2435 | 2064 |
| 478 | 20231106 | 125200 | 1464608890 | 2440 | 2440 | 2440 | 2435 | 196 |
| 479 | 20231106 | 125100 | 1464131465 | 2440 | 2445 | 2445 | 2440 | 425 |
| 480 | 20231106 | 125000 | 1463094435 | 2445 | 2440 | 2445 | 2440 | 516 |
| 481 | 20231106 | 124900 | 1461835095 | 2440 | 2440 | 2440 | 2440 | 4 |
| 482 | 20231106 | 124800 | 1461825335 | 2440 | 2435 | 2440 | 2435 | 176 |
| 483 | 20231106 | 124700 | 1461396755 | 2440 | 2440 | 2440 | 2440 | 50 |
| 484 | 20231106 | 124600 | 1461274755 | 2435 | 2440 | 2440 | 2435 | 27 |
| 485 | 20231106 | 124500 | 1461208925 | 2440 | 2440 | 2440 | 2440 | 6 |
| 486 | 20231106 | 124400 | 1461194285 | 2440 | 2430 | 2440 | 2430 | 810 |
| 487 | 20231106 | 124300 | 1459223635 | 2430 | 2435 | 2440 | 2430 | 1752 |
| 488 | 20231106 | 124200 | 1454959245 | 2435 | 2430 | 2435 | 2430 | 1121 |
| 489 | 20231106 | 124100 | 1452232835 | 2430 | 2425 | 2430 | 2425 | 91 |
| 490 | 20231106 | 124000 | 1452012010 | 2425 | 2425 | 2425 | 2425 | 15 |
| 491 | 20231106 | 123900 | 1451975635 | 2425 | 2425 | 2425 | 2425 | 5 |
| 492 | 20231106 | 123800 | 1451963510 | 2420 | 2420 | 2420 | 2415 | 396 |
| 493 | 20231106 | 123700 | 1451006165 | 2420 | 2415 | 2420 | 2405 | 1826 |
| 494 | 20231106 | 123600 | 1446597665 | 2415 | 2415 | 2415 | 2415 | 1686 |
| 495 | 20231106 | 123500 | 1442525975 | 2410 | 2405 | 2410 | 2405 | 852 |
| 496 | 20231106 | 123400 | 1440475660 | 2410 | 2405 | 2410 | 2405 | 1001 |
| 497 | 20231106 | 123300 | 1438063255 | 2405 | 2405 | 2405 | 2405 | 1156 |
| 498 | 20231106 | 123200 | 1435283075 | 2405 | 2410 | 2410 | 2405 | 5626 |
| 499 | 20231106 | 123100 | 1421741815 | 2410 | 2415 | 2415 | 2410 | 2062 |
| 500 | 20231106 | 123000 | 1416767540 | 2420 | 2420 | 2420 | 2415 | 1520 |
| 501 | 20231106 | 122900 | 1413089215 | 2425 | 2430 | 2430 | 2425 | 830 |
| 502 | 20231106 | 122800 | 1411074815 | 2430 | 2430 | 2430 | 2430 | 142 |
| 503 | 20231106 | 122700 | 1410729755 | 2430 | 2425 | 2430 | 2425 | 1005 |
| 504 | 20231106 | 122600 | 1408288660 | 2420 | 2420 | 2420 | 2420 | 75 |
| 505 | 20231106 | 122500 | 1408107160 | 2430 | 2430 | 2430 | 2430 | 3 |
| 506 | 20231106 | 122400 | 1408099870 | 2420 | 2420 | 2420 | 2420 | 15 |
| 507 | 20231106 | 122300 | 1408063570 | 2410 | 2410 | 2410 | 2410 | 17 |
| 508 | 20231106 | 122200 | 1408022600 | 2405 | 2410 | 2410 | 2405 | 238 |
| 509 | 20231106 | 122100 | 1407449180 | 2410 | 2405 | 2410 | 2405 | 58 |
| 510 | 20231106 | 122000 | 1407309670 | 2405 | 2415 | 2415 | 2405 | 2776 |
| 511 | 20231106 | 121900 | 1400631395 | 2420 | 2420 | 2420 | 2420 | 12 |
| 512 | 20231106 | 121800 | 1400602355 | 2420 | 2400 | 2420 | 2400 | 95 |
| 513 | 20231106 | 121700 | 1400373055 | 2400 | 2405 | 2405 | 2400 | 2975 |
| 514 | 20231106 | 121600 | 1393231140 | 2400 | 2415 | 2415 | 2400 | 9387 |
| 515 | 20231106 | 121500 | 1370622150 | 2410 | 2415 | 2415 | 2410 | 239 |
| 516 | 20231106 | 121400 | 1370046060 | 2415 | 2415 | 2415 | 2415 | 717 |
| 517 | 20231106 | 121300 | 1368314505 | 2415 | 2420 | 2420 | 2415 | 402 |
| 518 | 20231106 | 121200 | 1367342745 | 2415 | 2430 | 2430 | 2415 | 1670 |
| 519 | 20231106 | 121100 | 1363294925 | 2420 | 2420 | 2420 | 2420 | 567 |
| 520 | 20231106 | 121000 | 1361922785 | 2420 | 2430 | 2430 | 2415 | 4001 |
| 521 | 20231106 | 120900 | 1352237025 | 2430 | 2420 | 2430 | 2420 | 1021 |
| 522 | 20231106 | 120800 | 1349765635 | 2420 | 2425 | 2425 | 2420 | 89 |
| 523 | 20231106 | 120700 | 1349549965 | 2420 | 2420 | 2420 | 2415 | 156 |
| 524 | 20231106 | 120600 | 1349172545 | 2420 | 2430 | 2430 | 2420 | 2952 |
| 525 | 20231106 | 120500 | 1342021535 | 2430 | 2440 | 2440 | 2430 | 7134 |
| 526 | 20231106 | 120400 | 1324651075 | 2440 | 2445 | 2445 | 2440 | 369 |
| 527 | 20231106 | 120300 | 1323748895 | 2445 | 2445 | 2445 | 2445 | 685 |
| 528 | 20231106 | 120200 | 1322074070 | 2445 | 2440 | 2445 | 2440 | 155 |
| 529 | 20231106 | 120100 | 1321695855 | 2440 | 2445 | 2445 | 2440 | 716 |
| 530 | 20231106 | 120000 | 1319945565 | 2450 | 2455 | 2455 | 2450 | 2931 |
| 531 | 20231106 | 115900 | 1312764230 | 2455 | 2460 | 2465 | 2450 | 1940 |
| 532 | 20231106 | 115800 | 1308001215 | 2465 | 2465 | 2465 | 2465 | 0 |
| 533 | 20231106 | 115700 | 1308001215 | 2465 | 2465 | 2465 | 2465 | 5 |
| 534 | 20231106 | 115600 | 1307988890 | 2455 | 2465 | 2465 | 2455 | 130 |
| 535 | 20231106 | 115500 | 1307669670 | 2460 | 2460 | 2460 | 2455 | 753 |
| 536 | 20231106 | 115400 | 1305817530 | 2460 | 2460 | 2460 | 2460 | 215 |
| 537 | 20231106 | 115300 | 1305288630 | 2460 | 2460 | 2460 | 2455 | 472 |
| 538 | 20231106 | 115200 | 1304128300 | 2460 | 2460 | 2460 | 2455 | 300 |
| 539 | 20231106 | 115100 | 1303390350 | 2465 | 2465 | 2465 | 2465 | 32 |
| 540 | 20231106 | 115000 | 1303311470 | 2465 | 2465 | 2465 | 2465 | 610 |
| 541 | 20231106 | 114900 | 1301807820 | 2465 | 2465 | 2465 | 2465 | 267 |
| 542 | 20231106 | 114800 | 1301149665 | 2465 | 2465 | 2465 | 2465 | 176 |
| 543 | 20231106 | 114700 | 1300715825 | 2465 | 2465 | 2465 | 2465 | 6 |
| 544 | 20231106 | 114600 | 1300701035 | 2450 | 2460 | 2460 | 2450 | 2773 |
| 545 | 20231106 | 114500 | 1293902910 | 2460 | 2455 | 2460 | 2450 | 264 |
| 546 | 20231106 | 114400 | 1293255225 | 2455 | 2460 | 2460 | 2455 | 789 |
| 547 | 20231106 | 114300 | 1291317145 | 2455 | 2455 | 2455 | 2455 | 3 |
| 548 | 20231106 | 114200 | 1291309780 | 2455 | 2455 | 2455 | 2455 | 1088 |
| 549 | 20231106 | 114100 | 1288638740 | 2455 | 2455 | 2460 | 2455 | 2242 |
| 550 | 20231106 | 114000 | 1283124195 | 2455 | 2460 | 2460 | 2455 | 20 |
| 551 | 20231106 | 113900 | 1283075045 | 2460 | 2460 | 2460 | 2460 | 290 |
| 552 | 20231106 | 113800 | 1282361645 | 2470 | 2465 | 2470 | 2460 | 295 |
| 553 | 20231106 | 113700 | 1281634460 | 2460 | 2465 | 2470 | 2455 | 2392 |
| 554 | 20231106 | 113600 | 1275733575 | 2465 | 2465 | 2465 | 2465 | 1639 |
| 555 | 20231106 | 113500 | 1271693440 | 2455 | 2450 | 2460 | 2450 | 878 |
| 556 | 20231106 | 113400 | 1269538240 | 2450 | 2450 | 2450 | 2450 | 10 |
| 557 | 20231106 | 113300 | 1269513740 | 2445 | 2450 | 2455 | 2440 | 1691 |
| 558 | 20231106 | 113200 | 1265381525 | 2440 | 2440 | 2455 | 2440 | 2940 |
| 559 | 20231106 | 113100 | 1258185015 | 2440 | 2445 | 2445 | 2440 | 5696 |
| 560 | 20231106 | 113000 | 1244271535 | 2445 | 2445 | 2450 | 2445 | 1120 |
| 561 | 20231106 | 112900 | 1241532035 | 2445 | 2450 | 2450 | 2445 | 2341 |
| 562 | 20231106 | 112800 | 1235802775 | 2450 | 2440 | 2460 | 2440 | 947 |
| 563 | 20231106 | 112700 | 1233490875 | 2440 | 2470 | 2470 | 2440 | 24535 |
| 564 | 20231106 | 112600 | 1173313545 | 2470 | 2470 | 2470 | 2470 | 551 |
| 565 | 20231106 | 112500 | 1171952575 | 2465 | 2475 | 2475 | 2465 | 3409 |
| 566 | 20231106 | 112400 | 1163529380 | 2475 | 2475 | 2475 | 2470 | 1432 |
| 567 | 20231106 | 112300 | 1159986390 | 2475 | 2480 | 2480 | 2475 | 2232 |
| 568 | 20231106 | 112200 | 1154452705 | 2480 | 2480 | 2485 | 2480 | 1150 |
| 569 | 20231106 | 112100 | 1151596590 | 2480 | 2475 | 2480 | 2475 | 1397 |
| 570 | 20231106 | 112000 | 1148134970 | 2475 | 2485 | 2485 | 2475 | 279 |
| 571 | 20231106 | 111900 | 1147442425 | 2475 | 2470 | 2475 | 2470 | 1740 |
| 572 | 20231106 | 111800 | 1143141355 | 2470 | 2475 | 2475 | 2470 | 1286 |
| 573 | 20231106 | 111700 | 1139959585 | 2470 | 2490 | 2490 | 2470 | 1490 |
| 574 | 20231106 | 111600 | 1136263370 | 2475 | 2475 | 2485 | 2475 | 9384 |
| 575 | 20231106 | 111500 | 1112997075 | 2475 | 2480 | 2480 | 2475 | 1590 |
| 576 | 20231106 | 111400 | 1109061050 | 2475 | 2475 | 2480 | 2475 | 114 |
| 577 | 20231106 | 111300 | 1108778895 | 2475 | 2465 | 2475 | 2465 | 2600 |
| 578 | 20231106 | 111200 | 1102354040 | 2465 | 2460 | 2465 | 2450 | 1004 |
| 579 | 20231106 | 111100 | 1099882720 | 2460 | 2475 | 2480 | 2455 | 4441 |
| 580 | 20231106 | 111000 | 1088957635 | 2455 | 2460 | 2460 | 2455 | 71 |
| 581 | 20231106 | 110900 | 1088783315 | 2455 | 2470 | 2475 | 2455 | 14117 |
| 582 | 20231106 | 110800 | 1053940530 | 2475 | 2475 | 2475 | 2470 | 1076 |
| 583 | 20231106 | 110700 | 1051278205 | 2475 | 2470 | 2480 | 2470 | 3841 |
| 584 | 20231106 | 110600 | 1041765880 | 2470 | 2480 | 2480 | 2465 | 2770 |
| 585 | 20231106 | 110500 | 1034904735 | 2465 | 2465 | 2480 | 2465 | 1444 |
| 586 | 20231106 | 110400 | 1031334055 | 2465 | 2460 | 2465 | 2460 | 1325 |
| 587 | 20231106 | 110300 | 1028068325 | 2465 | 2465 | 2480 | 2460 | 13868 |
| 588 | 20231106 | 110200 | 993823145 | 2465 | 2470 | 2470 | 2465 | 1740 |
| 589 | 20231106 | 110100 | 989528590 | 2470 | 2465 | 2470 | 2465 | 326 |
| 590 | 20231106 | 110000 | 988724995 | 2465 | 2465 | 2465 | 2460 | 1435 |
| 591 | 20231106 | 105900 | 985188060 | 2460 | 2455 | 2470 | 2455 | 1137 |
| 592 | 20231106 | 105800 | 982387390 | 2460 | 2470 | 2470 | 2450 | 2232 |
| 593 | 20231106 | 105700 | 976899000 | 2450 | 2450 | 2470 | 2440 | 5331 |
| 594 | 20231106 | 105600 | 963788665 | 2455 | 2455 | 2455 | 2440 | 2924 |
| 595 | 20231106 | 105500 | 956616950 | 2455 | 2450 | 2455 | 2440 | 2492 |
| 596 | 20231106 | 105400 | 950509820 | 2440 | 2445 | 2445 | 2440 | 3168 |
| 597 | 20231106 | 105300 | 942769025 | 2440 | 2440 | 2440 | 2440 | 180 |
| 598 | 20231106 | 105200 | 942329825 | 2440 | 2445 | 2445 | 2435 | 160 |
| 599 | 20231106 | 105100 | 941939305 | 2440 | 2435 | 2440 | 2435 | 208 |
| 600 | 20231106 | 105000 | 941431975 | 2435 | 2440 | 2445 | 2435 | 1101 |
| 601 | 20231106 | 104900 | 938746925 | 2445 | 2445 | 2445 | 2440 | 611 |
| 602 | 20231106 | 104800 | 937254030 | 2440 | 2440 | 2440 | 2440 | 1904 |
| 603 | 20231106 | 104700 | 932608270 | 2440 | 2445 | 2445 | 2440 | 1005 |
| 604 | 20231106 | 104600 | 930151070 | 2445 | 2450 | 2450 | 2440 | 3568 |
| 605 | 20231106 | 104500 | 921418125 | 2450 | 2450 | 2460 | 2450 | 2149 |
| 606 | 20231106 | 104400 | 916145825 | 2450 | 2445 | 2450 | 2445 | 1737 |
| 607 | 20231106 | 104300 | 911891210 | 2445 | 2440 | 2445 | 2435 | 828 |
| 608 | 20231106 | 104200 | 909871375 | 2440 | 2445 | 2450 | 2440 | 1767 |
| 609 | 20231106 | 104100 | 905546930 | 2435 | 2430 | 2435 | 2430 | 201 |
| 610 | 20231106 | 104000 | 905057940 | 2430 | 2430 | 2435 | 2430 | 607 |
| 611 | 20231106 | 103900 | 903582180 | 2430 | 2425 | 2430 | 2425 | 146 |
| 612 | 20231106 | 103800 | 903227745 | 2425 | 2440 | 2445 | 2425 | 1857 |
| 613 | 20231106 | 103700 | 898689275 | 2445 | 2425 | 2445 | 2425 | 216 |
| 614 | 20231106 | 103600 | 898162235 | 2430 | 2420 | 2440 | 2420 | 732 |
| 615 | 20231106 | 103500 | 896384335 | 2420 | 2425 | 2430 | 2420 | 1471 |
| 616 | 20231106 | 103400 | 892812215 | 2445 | 2430 | 2445 | 2430 | 4259 |
| 617 | 20231106 | 103300 | 882421930 | 2430 | 2420 | 2430 | 2420 | 2539 |
| 618 | 20231106 | 103200 | 876259280 | 2420 | 2405 | 2420 | 2405 | 2272 |
| 619 | 20231106 | 103100 | 870765620 | 2405 | 2410 | 2410 | 2405 | 6281 |
| 620 | 20231106 | 103000 | 855648645 | 2405 | 2410 | 2410 | 2405 | 803 |
| 621 | 20231106 | 102900 | 853713515 | 2405 | 2405 | 2420 | 2405 | 217 |
| 622 | 20231106 | 102800 | 853190890 | 2405 | 2415 | 2420 | 2405 | 1732 |
| 623 | 20231106 | 102700 | 849020470 | 2420 | 2410 | 2425 | 2405 | 5125 |
| 624 | 20231106 | 102600 | 836646280 | 2415 | 2410 | 2415 | 2405 | 1133 |
| 625 | 20231106 | 102500 | 833920840 | 2405 | 2410 | 2415 | 2405 | 3789 |
| 626 | 20231106 | 102400 | 824793275 | 2410 | 2440 | 2440 | 2410 | 23603 |
| 627 | 20231106 | 102300 | 767472020 | 2440 | 2440 | 2450 | 2435 | 3156 |
| 628 | 20231106 | 102200 | 759771620 | 2440 | 2450 | 2455 | 2435 | 9899 |
| 629 | 20231106 | 102100 | 735510350 | 2450 | 2465 | 2470 | 2450 | 14992 |
| 630 | 20231106 | 102000 | 698555445 | 2460 | 2455 | 2460 | 2450 | 5752 |
| 631 | 20231106 | 101900 | 684426435 | 2455 | 2455 | 2455 | 2450 | 2456 |
| 632 | 20231106 | 101800 | 678403615 | 2455 | 2445 | 2455 | 2445 | 4216 |
| 633 | 20231106 | 101700 | 668076455 | 2445 | 2440 | 2445 | 2440 | 126 |
| 634 | 20231106 | 101600 | 667768925 | 2440 | 2445 | 2450 | 2440 | 1646 |
| 635 | 20231106 | 101500 | 663744135 | 2450 | 2440 | 2450 | 2440 | 461 |
| 636 | 20231106 | 101400 | 662619180 | 2440 | 2430 | 2445 | 2430 | 7228 |
| 637 | 20231106 | 101300 | 644986700 | 2430 | 2440 | 2440 | 2425 | 5158 |
| 638 | 20231106 | 101200 | 632429180 | 2440 | 2435 | 2440 | 2425 | 4192 |
| 639 | 20231106 | 101100 | 622218445 | 2435 | 2430 | 2445 | 2430 | 512 |
| 640 | 20231106 | 101000 | 620971720 | 2430 | 2435 | 2435 | 2430 | 93 |
| 641 | 20231106 | 100900 | 620745700 | 2430 | 2440 | 2450 | 2430 | 19373 |
| 642 | 20231106 | 100800 | 573314365 | 2440 | 2440 | 2440 | 2420 | 4345 |
| 643 | 20231106 | 100700 | 562724805 | 2440 | 2440 | 2445 | 2420 | 5294 |
| 644 | 20231106 | 100600 | 549822255 | 2425 | 2430 | 2435 | 2420 | 3234 |
| 645 | 20231106 | 100500 | 541968605 | 2435 | 2445 | 2450 | 2415 | 12624 |
| 646 | 20231106 | 100400 | 511119045 | 2440 | 2430 | 2440 | 2425 | 5011 |
| 647 | 20231106 | 100300 | 498914890 | 2430 | 2405 | 2430 | 2405 | 4322 |
| 648 | 20231106 | 100200 | 488456740 | 2415 | 2410 | 2415 | 2405 | 2957 |
| 649 | 20231106 | 100100 | 481330900 | 2415 | 2410 | 2420 | 2410 | 521 |
| 650 | 20231106 | 100000 | 480070775 | 2410 | 2410 | 2420 | 2410 | 1094 |
| 651 | 20231106 | 095900 | 477429135 | 2410 | 2420 | 2425 | 2410 | 1115 |
| 652 | 20231106 | 095800 | 474731680 | 2410 | 2410 | 2420 | 2400 | 1220 |
| 653 | 20231106 | 095700 | 471789670 | 2405 | 2420 | 2420 | 2405 | 1064 |
| 654 | 20231106 | 095600 | 469223480 | 2410 | 2410 | 2420 | 2405 | 3251 |
| 655 | 20231106 | 095500 | 461391665 | 2410 | 2405 | 2410 | 2405 | 1011 |
| 656 | 20231106 | 095400 | 458957210 | 2405 | 2405 | 2410 | 2405 | 2093 |
| 657 | 20231106 | 095300 | 453923435 | 2405 | 2405 | 2440 | 2400 | 12316 |
| 658 | 20231106 | 095200 | 424086170 | 2405 | 2400 | 2415 | 2400 | 15436 |
| 659 | 20231106 | 095100 | 387007040 | 2400 | 2400 | 2400 | 2395 | 1417 |
| 660 | 20231106 | 095000 | 383606490 | 2400 | 2400 | 2400 | 2400 | 11 |
| 661 | 20231106 | 094900 | 383580090 | 2400 | 2400 | 2400 | 2395 | 1651 |
| 662 | 20231106 | 094800 | 379617695 | 2395 | 2395 | 2400 | 2385 | 1072 |
| 663 | 20231106 | 094700 | 377050840 | 2400 | 2380 | 2400 | 2380 | 1413 |
| 664 | 20231106 | 094600 | 373663140 | 2380 | 2400 | 2400 | 2380 | 1112 |
| 665 | 20231106 | 094500 | 371003110 | 2400 | 2395 | 2400 | 2390 | 4281 |
| 666 | 20231106 | 094400 | 360748770 | 2390 | 2375 | 2395 | 2375 | 4616 |
| 667 | 20231106 | 094300 | 349727550 | 2370 | 2385 | 2385 | 2370 | 1781 |
| 668 | 20231106 | 094200 | 345491565 | 2380 | 2385 | 2385 | 2375 | 1532 |
| 669 | 20231106 | 094100 | 341844010 | 2385 | 2365 | 2385 | 2365 | 297 |
| 670 | 20231106 | 094000 | 341138550 | 2365 | 2365 | 2385 | 2365 | 784 |
| 671 | 20231106 | 093900 | 339281755 | 2365 | 2365 | 2365 | 2365 | 215 |
| 672 | 20231106 | 093800 | 338773280 | 2365 | 2385 | 2390 | 2365 | 1721 |
| 673 | 20231106 | 093700 | 334674710 | 2385 | 2365 | 2390 | 2350 | 7540 |
| 674 | 20231106 | 093600 | 316767110 | 2365 | 2350 | 2365 | 2340 | 132 |
| 675 | 20231106 | 093500 | 316455420 | 2360 | 2335 | 2360 | 2335 | 2240 |
| 676 | 20231106 | 093400 | 311175105 | 2335 | 2340 | 2340 | 2335 | 810 |
| 677 | 20231106 | 093300 | 309282935 | 2340 | 2355 | 2355 | 2340 | 421 |
| 678 | 20231106 | 093200 | 308297600 | 2355 | 2355 | 2355 | 2335 | 1390 |
| 679 | 20231106 | 093100 | 305048715 | 2340 | 2355 | 2360 | 2340 | 1056 |
| 680 | 20231106 | 093000 | 302574175 | 2345 | 2350 | 2355 | 2345 | 2156 |
| 681 | 20231106 | 092900 | 297508190 | 2355 | 2355 | 2355 | 2355 | 100 |
| 682 | 20231106 | 092800 | 297272690 | 2355 | 2360 | 2360 | 2355 | 105 |
| 683 | 20231106 | 092700 | 297025390 | 2355 | 2355 | 2355 | 2355 | 270 |
| 684 | 20231106 | 092600 | 296389540 | 2340 | 2360 | 2360 | 2340 | 417 |
| 685 | 20231106 | 092500 | 295409840 | 2345 | 2340 | 2360 | 2340 | 3088 |
| 686 | 20231106 | 092400 | 288157425 | 2340 | 2340 | 2340 | 2330 | 2496 |
| 687 | 20231106 | 092300 | 282337575 | 2340 | 2345 | 2350 | 2320 | 1732 |
| 688 | 20231106 | 092200 | 278289980 | 2345 | 2335 | 2345 | 2310 | 2998 |
| 689 | 20231106 | 092100 | 271301710 | 2335 | 2330 | 2335 | 2315 | 1508 |
| 690 | 20231106 | 092000 | 267800325 | 2330 | 2335 | 2335 | 2320 | 451 |
| 691 | 20231106 | 091900 | 266749255 | 2335 | 2330 | 2335 | 2320 | 2152 |
| 692 | 20231106 | 091800 | 261745765 | 2330 | 2330 | 2330 | 2325 | 1039 |
| 693 | 20231106 | 091700 | 259325615 | 2325 | 2330 | 2330 | 2325 | 4702 |
| 694 | 20231106 | 091600 | 248376830 | 2330 | 2330 | 2330 | 2330 | 671 |
| 695 | 20231106 | 091500 | 246813400 | 2330 | 2330 | 2345 | 2330 | 226 |
| 696 | 20231106 | 091400 | 246286685 | 2330 | 2330 | 2335 | 2325 | 2877 |
| 697 | 20231106 | 091300 | 239584175 | 2330 | 2335 | 2345 | 2325 | 9701 |
| 698 | 20231106 | 091200 | 216964050 | 2335 | 2370 | 2370 | 2335 | 7861 |
| 699 | 20231106 | 091100 | 198509990 | 2370 | 2385 | 2390 | 2360 | 5764 |
| 700 | 20231106 | 091000 | 184822655 | 2385 | 2390 | 2400 | 2380 | 6076 |
| 701 | 20231106 | 090900 | 170287180 | 2390 | 2375 | 2395 | 2365 | 7490 |
| 702 | 20231106 | 090800 | 152425720 | 2360 | 2365 | 2375 | 2360 | 5145 |
| 703 | 20231106 | 090700 | 140263200 | 2365 | 2360 | 2375 | 2355 | 1893 |
| 704 | 20231106 | 090600 | 135793655 | 2375 | 2380 | 2380 | 2360 | 3268 |
| 705 | 20231106 | 090500 | 128039440 | 2380 | 2350 | 2380 | 2335 | 2209 |
| 706 | 20231106 | 090400 | 122813310 | 2335 | 2380 | 2385 | 2330 | 11062 |
| 707 | 20231106 | 090300 | 96776975 | 2395 | 2375 | 2395 | 2375 | 2480 |
| 708 | 20231106 | 090200 | 90873805 | 2375 | 2360 | 2375 | 2350 | 4792 |
| 709 | 20231106 | 090100 | 79565990 | 2365 | 2375 | 2380 | 2355 | 9554 |
| 710 | 20231106 | 090000 | 56980175 | 2375 | 2405 | 2410 | 2345 | 23796 |