34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 202900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 3 | 20231106 | 202800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20231106 | 202700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20231106 | 202600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20231106 | 202500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20231106 | 202400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20231106 | 202300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20231106 | 202200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20231106 | 202100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20231106 | 202000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20231106 | 201900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20231106 | 201800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20231106 | 201700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20231106 | 201600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20231106 | 201500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20231106 | 201400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20231106 | 201300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20231106 | 201200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20231106 | 201100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20231106 | 201000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20231106 | 200900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20231106 | 200800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20231106 | 200700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20231106 | 200600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20231106 | 200500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20231106 | 200400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20231106 | 200300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20231106 | 200200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20231106 | 200100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20231106 | 200000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20231106 | 195900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 33 | 20231106 | 195800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20231106 | 195700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20231106 | 195600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20231106 | 195500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20231106 | 195400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20231106 | 195300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20231106 | 195200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20231106 | 195100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20231106 | 195000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20231106 | 194900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20231106 | 194800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20231106 | 194700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20231106 | 194600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20231106 | 194500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20231106 | 194400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20231106 | 194300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20231106 | 194200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20231106 | 194100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20231106 | 194000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20231106 | 193900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20231106 | 193800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20231106 | 193700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20231106 | 193600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20231106 | 193500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20231106 | 193400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20231106 | 193300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20231106 | 193200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20231106 | 193100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20231106 | 193000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20231106 | 192900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 63 | 20231106 | 192800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20231106 | 192700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20231106 | 192600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20231106 | 192500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20231106 | 192400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20231106 | 192300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20231106 | 192200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20231106 | 192100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20231106 | 192000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20231106 | 191900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20231106 | 191800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20231106 | 191700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20231106 | 191600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20231106 | 191500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20231106 | 191400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20231106 | 191300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20231106 | 191200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20231106 | 191100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20231106 | 191000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20231106 | 190900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20231106 | 190800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20231106 | 190700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20231106 | 190600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20231106 | 190500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20231106 | 190400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20231106 | 190300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20231106 | 190200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20231106 | 190100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20231106 | 190000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20231106 | 185900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 93 | 20231106 | 185800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20231106 | 185700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20231106 | 185600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20231106 | 185500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20231106 | 185400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20231106 | 185300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20231106 | 185200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20231106 | 185100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20231106 | 185000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20231106 | 184900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20231106 | 184800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20231106 | 184700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20231106 | 184600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20231106 | 184500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20231106 | 184400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20231106 | 184300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20231106 | 184200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20231106 | 184100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20231106 | 184000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20231106 | 183900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20231106 | 183800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20231106 | 183700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20231106 | 183600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20231106 | 183500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20231106 | 183400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20231106 | 183300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20231106 | 183200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20231106 | 183100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20231106 | 183000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20231106 | 182900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 123 | 20231106 | 182800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20231106 | 182700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20231106 | 182600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20231106 | 182500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20231106 | 182400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20231106 | 182300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20231106 | 182200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20231106 | 182100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20231106 | 182000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20231106 | 181900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20231106 | 181800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20231106 | 181700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20231106 | 181600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20231106 | 181500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20231106 | 181400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20231106 | 181300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20231106 | 181200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20231106 | 181100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20231106 | 181000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20231106 | 180900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20231106 | 180800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20231106 | 180700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20231106 | 180600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20231106 | 180500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20231106 | 180400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20231106 | 180300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20231106 | 180200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20231106 | 180100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20231106 | 180000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20231106 | 175900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 153 | 20231106 | 175800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20231106 | 175700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20231106 | 175600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20231106 | 175500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20231106 | 175400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20231106 | 175300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20231106 | 175200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20231106 | 175100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20231106 | 175000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20231106 | 174900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20231106 | 174800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20231106 | 174700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20231106 | 174600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20231106 | 174500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20231106 | 174400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20231106 | 174300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20231106 | 174200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20231106 | 174100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20231106 | 174000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20231106 | 173900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20231106 | 173800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20231106 | 173700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20231106 | 173600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20231106 | 173500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20231106 | 173400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20231106 | 173300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20231106 | 173200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20231106 | 173100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20231106 | 173000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20231106 | 172900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 183 | 20231106 | 172800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20231106 | 172700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20231106 | 172600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20231106 | 172500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20231106 | 172400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20231106 | 172300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20231106 | 172200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20231106 | 172100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20231106 | 172000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20231106 | 171900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20231106 | 171800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20231106 | 171700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20231106 | 171600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20231106 | 171500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 197 | 20231106 | 171400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 198 | 20231106 | 171300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 199 | 20231106 | 171200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 200 | 20231106 | 171100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 201 | 20231106 | 171000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 202 | 20231106 | 170900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 203 | 20231106 | 170800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 204 | 20231106 | 170700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 205 | 20231106 | 170600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 206 | 20231106 | 170500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 207 | 20231106 | 170400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 208 | 20231106 | 170300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 209 | 20231106 | 170200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 210 | 20231106 | 170100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 211 | 20231106 | 170000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 212 | 20231106 | 165900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 213 | 20231106 | 165800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20231106 | 165700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20231106 | 165600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20231106 | 165500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 217 | 20231106 | 165400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 218 | 20231106 | 165300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 219 | 20231106 | 165200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 220 | 20231106 | 165100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 221 | 20231106 | 165000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 222 | 20231106 | 164900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 223 | 20231106 | 164800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 224 | 20231106 | 164700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 225 | 20231106 | 164600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 226 | 20231106 | 164500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 227 | 20231106 | 164400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 228 | 20231106 | 164300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 229 | 20231106 | 164200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 230 | 20231106 | 164100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 231 | 20231106 | 164000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 232 | 20231106 | 163900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 233 | 20231106 | 163800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 234 | 20231106 | 163700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 235 | 20231106 | 163600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 236 | 20231106 | 163500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 237 | 20231106 | 163400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 238 | 20231106 | 163300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 239 | 20231106 | 163200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 240 | 20231106 | 163100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 241 | 20231106 | 163000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 242 | 20231106 | 162900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 243 | 20231106 | 162800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 244 | 20231106 | 162700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 245 | 20231106 | 162600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 246 | 20231106 | 162500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 247 | 20231106 | 162400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 248 | 20231106 | 162300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 249 | 20231106 | 162200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 250 | 20231106 | 162100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 251 | 20231106 | 162000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 252 | 20231106 | 161900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 253 | 20231106 | 161800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 254 | 20231106 | 161700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 255 | 20231106 | 161600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 256 | 20231106 | 161500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 257 | 20231106 | 161400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 258 | 20231106 | 161300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 259 | 20231106 | 161200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 260 | 20231106 | 161100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 261 | 20231106 | 161000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 262 | 20231106 | 160900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 263 | 20231106 | 160800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 264 | 20231106 | 160700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 265 | 20231106 | 160600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 266 | 20231106 | 160500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 267 | 20231106 | 160400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 268 | 20231106 | 160300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 269 | 20231106 | 160200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 270 | 20231106 | 160100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 271 | 20231106 | 160000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 272 | 20231106 | 155900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 273 | 20231106 | 155800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 274 | 20231106 | 155700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 275 | 20231106 | 155600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 276 | 20231106 | 155500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 277 | 20231106 | 155400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 278 | 20231106 | 155300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 279 | 20231106 | 155200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 280 | 20231106 | 155100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 281 | 20231106 | 155000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 282 | 20231106 | 154900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 283 | 20231106 | 154800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 284 | 20231106 | 154700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 285 | 20231106 | 154600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 286 | 20231106 | 154500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 287 | 20231106 | 154400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 288 | 20231106 | 154300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 289 | 20231106 | 154200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 290 | 20231106 | 154100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 291 | 20231106 | 154000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 292 | 20231106 | 153900 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 293 | 20231106 | 153800 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 294 | 20231106 | 153700 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 295 | 20231106 | 153600 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 296 | 20231106 | 153500 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 297 | 20231106 | 153400 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 298 | 20231106 | 153300 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 299 | 20231106 | 153200 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 300 | 20231106 | 153100 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 0 |
| 301 | 20231106 | 153000 | 1443128530 | 2745 | 2745 | 2745 | 2745 | 7073 |
| 302 | 20231106 | 152900 | 1423713145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 303 | 20231106 | 152800 | 1423713145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 304 | 20231106 | 152700 | 1423713145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 305 | 20231106 | 152600 | 1423713145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 306 | 20231106 | 152500 | 1423713145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 307 | 20231106 | 152400 | 1423713145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 308 | 20231106 | 152300 | 1423713145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 309 | 20231106 | 152200 | 1423713145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 310 | 20231106 | 152100 | 1423713145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 311 | 20231106 | 152000 | 1423713145 | 2760 | 2760 | 2760 | 2760 | 0 |
| 312 | 20231106 | 151900 | 1423713145 | 2760 | 2750 | 2760 | 2735 | 2505 |
| 313 | 20231106 | 151800 | 1416837895 | 2760 | 2760 | 2760 | 2760 | 0 |
| 314 | 20231106 | 151700 | 1416837895 | 2760 | 2765 | 2765 | 2760 | 690 |
| 315 | 20231106 | 151600 | 1414932595 | 2765 | 2765 | 2775 | 2750 | 5810 |
| 316 | 20231106 | 151500 | 1398867410 | 2760 | 2760 | 2765 | 2760 | 511 |
| 317 | 20231106 | 151400 | 1397457045 | 2765 | 2760 | 2765 | 2755 | 1509 |
| 318 | 20231106 | 151300 | 1393297730 | 2765 | 2760 | 2765 | 2750 | 3120 |
| 319 | 20231106 | 151200 | 1384701235 | 2760 | 2765 | 2765 | 2755 | 2538 |
| 320 | 20231106 | 151100 | 1377683690 | 2765 | 2765 | 2770 | 2755 | 223 |
| 321 | 20231106 | 151000 | 1377067760 | 2765 | 2745 | 2775 | 2745 | 2245 |
| 322 | 20231106 | 150900 | 1370888700 | 2750 | 2755 | 2770 | 2740 | 2642 |
| 323 | 20231106 | 150800 | 1363617280 | 2755 | 2755 | 2755 | 2750 | 42 |
| 324 | 20231106 | 150700 | 1363501625 | 2765 | 2740 | 2765 | 2740 | 167 |
| 325 | 20231106 | 150600 | 1363042750 | 2740 | 2775 | 2775 | 2740 | 2983 |
| 326 | 20231106 | 150500 | 1354827465 | 2780 | 2785 | 2785 | 2765 | 244 |
| 327 | 20231106 | 150400 | 1354148390 | 2780 | 2775 | 2785 | 2775 | 215 |
| 328 | 20231106 | 150300 | 1353550215 | 2780 | 2775 | 2780 | 2770 | 47 |
| 329 | 20231106 | 150200 | 1353419790 | 2780 | 2790 | 2790 | 2780 | 4086 |
| 330 | 20231106 | 150100 | 1342029620 | 2795 | 2795 | 2795 | 2785 | 77 |
| 331 | 20231106 | 150000 | 1341815150 | 2800 | 2790 | 2800 | 2790 | 550 |
| 332 | 20231106 | 145900 | 1340277885 | 2785 | 2765 | 2795 | 2765 | 3408 |
| 333 | 20231106 | 145800 | 1330833635 | 2770 | 2770 | 2770 | 2770 | 100 |
| 334 | 20231106 | 145700 | 1330556635 | 2775 | 2770 | 2775 | 2770 | 66 |
| 335 | 20231106 | 145600 | 1330373730 | 2775 | 2775 | 2775 | 2775 | 0 |
| 336 | 20231106 | 145500 | 1330373730 | 2775 | 2775 | 2775 | 2775 | 0 |
| 337 | 20231106 | 145400 | 1330373730 | 2775 | 2775 | 2775 | 2760 | 357 |
| 338 | 20231106 | 145300 | 1329383840 | 2775 | 2770 | 2780 | 2760 | 928 |
| 339 | 20231106 | 145200 | 1326821415 | 2770 | 2775 | 2775 | 2770 | 2127 |
| 340 | 20231106 | 145100 | 1320929570 | 2790 | 2790 | 2790 | 2770 | 8591 |
| 341 | 20231106 | 145000 | 1297058495 | 2795 | 2795 | 2795 | 2785 | 2267 |
| 342 | 20231106 | 144900 | 1290735965 | 2795 | 2785 | 2800 | 2785 | 3 |
| 343 | 20231106 | 144800 | 1290727585 | 2800 | 2785 | 2800 | 2785 | 2 |
| 344 | 20231106 | 144700 | 1290722000 | 2805 | 2805 | 2805 | 2805 | 0 |
| 345 | 20231106 | 144600 | 1290722000 | 2805 | 2805 | 2805 | 2785 | 504 |
| 346 | 20231106 | 144500 | 1289318280 | 2785 | 2800 | 2805 | 2785 | 5002 |
| 347 | 20231106 | 144400 | 1275370425 | 2820 | 2810 | 2820 | 2810 | 4 |
| 348 | 20231106 | 144300 | 1275359160 | 2800 | 2800 | 2800 | 2800 | 1993 |
| 349 | 20231106 | 144200 | 1269778760 | 2800 | 2800 | 2800 | 2800 | 507 |
| 350 | 20231106 | 144100 | 1268359160 | 2805 | 2800 | 2805 | 2800 | 2645 |
| 351 | 20231106 | 144000 | 1260953155 | 2785 | 2785 | 2785 | 2780 | 1168 |
| 352 | 20231106 | 143900 | 1257700955 | 2785 | 2790 | 2790 | 2785 | 1669 |
| 353 | 20231106 | 143800 | 1253049705 | 2790 | 2795 | 2795 | 2790 | 87 |
| 354 | 20231106 | 143700 | 1252806945 | 2800 | 2795 | 2800 | 2795 | 159 |
| 355 | 20231106 | 143600 | 1252362495 | 2800 | 2800 | 2800 | 2795 | 701 |
| 356 | 20231106 | 143500 | 1250399700 | 2800 | 2800 | 2800 | 2800 | 100 |
| 357 | 20231106 | 143400 | 1250119700 | 2800 | 2795 | 2800 | 2795 | 401 |
| 358 | 20231106 | 143300 | 1248998895 | 2800 | 2805 | 2805 | 2795 | 398 |
| 359 | 20231106 | 143200 | 1247886125 | 2805 | 2800 | 2805 | 2800 | 2 |
| 360 | 20231106 | 143100 | 1247880520 | 2800 | 2820 | 2830 | 2800 | 6619 |
| 361 | 20231106 | 143000 | 1229328635 | 2820 | 2820 | 2830 | 2820 | 69 |
| 362 | 20231106 | 142900 | 1229134040 | 2820 | 2820 | 2830 | 2820 | 176 |
| 363 | 20231106 | 142800 | 1228637220 | 2825 | 2830 | 2830 | 2825 | 67 |
| 364 | 20231106 | 142700 | 1228447615 | 2830 | 2830 | 2830 | 2825 | 79 |
| 365 | 20231106 | 142600 | 1228224110 | 2830 | 2830 | 2830 | 2830 | 65 |
| 366 | 20231106 | 142500 | 1228040160 | 2830 | 2830 | 2830 | 2825 | 77 |
| 367 | 20231106 | 142400 | 1227822585 | 2825 | 2830 | 2830 | 2825 | 2295 |
| 368 | 20231106 | 142300 | 1221339040 | 2830 | 2830 | 2830 | 2830 | 66 |
| 369 | 20231106 | 142200 | 1221152260 | 2830 | 2830 | 2830 | 2830 | 65 |
| 370 | 20231106 | 142100 | 1220968310 | 2830 | 2830 | 2830 | 2830 | 65 |
| 371 | 20231106 | 142000 | 1220784360 | 2830 | 2830 | 2830 | 2830 | 242 |
| 372 | 20231106 | 141900 | 1220099500 | 2830 | 2830 | 2830 | 2830 | 71 |
| 373 | 20231106 | 141800 | 1219898570 | 2830 | 2830 | 2830 | 2830 | 92 |
| 374 | 20231106 | 141700 | 1219638210 | 2830 | 2830 | 2830 | 2830 | 39 |
| 375 | 20231106 | 141600 | 1219527840 | 2830 | 2835 | 2835 | 2830 | 71 |
| 376 | 20231106 | 141500 | 1219326745 | 2835 | 2830 | 2835 | 2830 | 63 |
| 377 | 20231106 | 141400 | 1219148285 | 2830 | 2830 | 2830 | 2830 | 34 |
| 378 | 20231106 | 141300 | 1219052065 | 2815 | 2830 | 2830 | 2815 | 987 |
| 379 | 20231106 | 141200 | 1216266905 | 2830 | 2830 | 2830 | 2830 | 910 |
| 380 | 20231106 | 141100 | 1213691605 | 2830 | 2835 | 2835 | 2825 | 173 |
| 381 | 20231106 | 141000 | 1213202185 | 2835 | 2835 | 2835 | 2835 | 71 |
| 382 | 20231106 | 140900 | 1213000900 | 2835 | 2830 | 2835 | 2830 | 378 |
| 383 | 20231106 | 140800 | 1211930960 | 2830 | 2835 | 2835 | 2830 | 1275 |
| 384 | 20231106 | 140700 | 1208322340 | 2835 | 2835 | 2835 | 2835 | 544 |
| 385 | 20231106 | 140600 | 1206780100 | 2825 | 2830 | 2830 | 2825 | 34 |
| 386 | 20231106 | 140500 | 1206683885 | 2830 | 2835 | 2835 | 2830 | 70 |
| 387 | 20231106 | 140400 | 1206485625 | 2835 | 2835 | 2835 | 2825 | 71 |
| 388 | 20231106 | 140300 | 1206284375 | 2835 | 2825 | 2835 | 2825 | 90 |
| 389 | 20231106 | 140200 | 1206029475 | 2835 | 2830 | 2835 | 2830 | 167 |
| 390 | 20231106 | 140100 | 1205556510 | 2830 | 2830 | 2830 | 2820 | 242 |
| 391 | 20231106 | 140000 | 1204871940 | 2830 | 2845 | 2845 | 2830 | 9 |
| 392 | 20231106 | 135900 | 1204846420 | 2835 | 2840 | 2845 | 2835 | 8 |
| 393 | 20231106 | 135800 | 1204823725 | 2835 | 2845 | 2845 | 2830 | 27 |
| 394 | 20231106 | 135700 | 1204747095 | 2830 | 2835 | 2840 | 2830 | 1671 |
| 395 | 20231106 | 135600 | 1200008615 | 2830 | 2830 | 2830 | 2830 | 1149 |
| 396 | 20231106 | 135500 | 1196756945 | 2830 | 2830 | 2830 | 2830 | 0 |
| 397 | 20231106 | 135400 | 1196756945 | 2830 | 2830 | 2830 | 2830 | 71 |
| 398 | 20231106 | 135300 | 1196556015 | 2830 | 2825 | 2830 | 2825 | 10 |
| 399 | 20231106 | 135200 | 1196527720 | 2825 | 2840 | 2840 | 2825 | 759 |
| 400 | 20231106 | 135100 | 1194383210 | 2830 | 2830 | 2830 | 2830 | 1440 |
| 401 | 20231106 | 135000 | 1190308010 | 2840 | 2840 | 2840 | 2830 | 103 |
| 402 | 20231106 | 134900 | 1190015590 | 2830 | 2830 | 2840 | 2830 | 12 |
| 403 | 20231106 | 134800 | 1189981595 | 2840 | 2820 | 2840 | 2820 | 983 |
| 404 | 20231106 | 134700 | 1187205705 | 2820 | 2820 | 2820 | 2800 | 405 |
| 405 | 20231106 | 134600 | 1186069705 | 2820 | 2820 | 2820 | 2820 | 0 |
| 406 | 20231106 | 134500 | 1186069705 | 2820 | 2820 | 2820 | 2820 | 374 |
| 407 | 20231106 | 134400 | 1185015025 | 2820 | 2805 | 2820 | 2800 | 2486 |
| 408 | 20231106 | 134300 | 1178052675 | 2810 | 2810 | 2810 | 2810 | 0 |
| 409 | 20231106 | 134200 | 1178052675 | 2810 | 2805 | 2810 | 2800 | 2397 |
| 410 | 20231106 | 134100 | 1171332375 | 2805 | 2815 | 2815 | 2800 | 5158 |
| 411 | 20231106 | 134000 | 1156875345 | 2825 | 2825 | 2825 | 2815 | 62 |
| 412 | 20231106 | 133900 | 1156700215 | 2840 | 2830 | 2840 | 2815 | 897 |
| 413 | 20231106 | 133800 | 1154163165 | 2820 | 2845 | 2845 | 2820 | 7650 |
| 414 | 20231106 | 133700 | 1132458395 | 2850 | 2875 | 2875 | 2850 | 12009 |
| 415 | 20231106 | 133600 | 1098142600 | 2875 | 2875 | 2875 | 2875 | 0 |
| 416 | 20231106 | 133500 | 1098142600 | 2875 | 2875 | 2875 | 2875 | 4 |
| 417 | 20231106 | 133400 | 1098131100 | 2880 | 2880 | 2880 | 2880 | 0 |
| 418 | 20231106 | 133300 | 1098131100 | 2880 | 2880 | 2880 | 2875 | 8 |
| 419 | 20231106 | 133200 | 1098108075 | 2880 | 2890 | 2890 | 2880 | 7 |
| 420 | 20231106 | 133100 | 1098087905 | 2880 | 2880 | 2880 | 2880 | 5 |
| 421 | 20231106 | 133000 | 1098073505 | 2890 | 2890 | 2890 | 2890 | 0 |
| 422 | 20231106 | 132900 | 1098073505 | 2890 | 2885 | 2890 | 2875 | 299 |
| 423 | 20231106 | 132800 | 1097212365 | 2890 | 2900 | 2900 | 2890 | 193 |
| 424 | 20231106 | 132700 | 1096652675 | 2900 | 2900 | 2900 | 2900 | 34 |
| 425 | 20231106 | 132600 | 1096554075 | 2900 | 2900 | 2900 | 2900 | 1 |
| 426 | 20231106 | 132500 | 1096551175 | 2890 | 2895 | 2895 | 2890 | 18 |
| 427 | 20231106 | 132400 | 1096499135 | 2900 | 2900 | 2900 | 2900 | 8 |
| 428 | 20231106 | 132300 | 1096475935 | 2880 | 2900 | 2900 | 2880 | 124 |
| 429 | 20231106 | 132200 | 1096118325 | 2890 | 2880 | 2900 | 2880 | 528 |
| 430 | 20231106 | 132100 | 1094595220 | 2880 | 2885 | 2885 | 2880 | 268 |
| 431 | 20231106 | 132000 | 1093822120 | 2880 | 2885 | 2885 | 2880 | 56 |
| 432 | 20231106 | 131900 | 1093660630 | 2900 | 2890 | 2900 | 2885 | 11 |
| 433 | 20231106 | 131800 | 1093628855 | 2900 | 2900 | 2900 | 2880 | 619 |
| 434 | 20231106 | 131700 | 1091845930 | 2885 | 2885 | 2900 | 2880 | 12 |
| 435 | 20231106 | 131600 | 1091811340 | 2885 | 2890 | 2890 | 2885 | 699 |
| 436 | 20231106 | 131500 | 1089794720 | 2900 | 2900 | 2900 | 2900 | 100 |
| 437 | 20231106 | 131400 | 1089504720 | 2900 | 2880 | 2900 | 2875 | 1012 |
| 438 | 20231106 | 131300 | 1086590990 | 2895 | 2875 | 2895 | 2875 | 7 |
| 439 | 20231106 | 131200 | 1086570840 | 2880 | 2895 | 2895 | 2880 | 6 |
| 440 | 20231106 | 131100 | 1086553545 | 2880 | 2890 | 2895 | 2875 | 305 |
| 441 | 20231106 | 131000 | 1085674800 | 2895 | 2895 | 2895 | 2895 | 0 |
| 442 | 20231106 | 130900 | 1085674800 | 2895 | 2885 | 2895 | 2885 | 491 |
| 443 | 20231106 | 130800 | 1084253365 | 2895 | 2895 | 2895 | 2895 | 0 |
| 444 | 20231106 | 130700 | 1084253365 | 2895 | 2895 | 2895 | 2890 | 21 |
| 445 | 20231106 | 130600 | 1084192575 | 2895 | 2895 | 2895 | 2895 | 0 |
| 446 | 20231106 | 130500 | 1084192575 | 2895 | 2895 | 2895 | 2890 | 148 |
| 447 | 20231106 | 130400 | 1083764170 | 2865 | 2885 | 2885 | 2865 | 771 |
| 448 | 20231106 | 130300 | 1081554710 | 2890 | 2880 | 2890 | 2880 | 260 |
| 449 | 20231106 | 130200 | 1080805670 | 2880 | 2880 | 2880 | 2880 | 398 |
| 450 | 20231106 | 130100 | 1079659430 | 2885 | 2885 | 2885 | 2885 | 0 |
| 451 | 20231106 | 130000 | 1079659430 | 2885 | 2885 | 2885 | 2885 | 6 |
| 452 | 20231106 | 125900 | 1079642120 | 2890 | 2885 | 2890 | 2885 | 2 |
| 453 | 20231106 | 125800 | 1079636345 | 2895 | 2895 | 2895 | 2895 | 0 |
| 454 | 20231106 | 125700 | 1079636345 | 2895 | 2890 | 2895 | 2890 | 5 |
| 455 | 20231106 | 125600 | 1079621890 | 2865 | 2875 | 2875 | 2865 | 5265 |
| 456 | 20231106 | 125500 | 1064530845 | 2870 | 2875 | 2875 | 2870 | 42 |
| 457 | 20231106 | 125400 | 1064410280 | 2880 | 2880 | 2880 | 2880 | 1 |
| 458 | 20231106 | 125300 | 1064407400 | 2885 | 2885 | 2885 | 2885 | 103 |
| 459 | 20231106 | 125200 | 1064110245 | 2885 | 2885 | 2885 | 2885 | 1 |
| 460 | 20231106 | 125100 | 1064107360 | 2870 | 2880 | 2880 | 2870 | 5 |
| 461 | 20231106 | 125000 | 1064092985 | 2885 | 2885 | 2885 | 2885 | 0 |
| 462 | 20231106 | 124900 | 1064092985 | 2885 | 2880 | 2885 | 2880 | 2 |
| 463 | 20231106 | 124800 | 1064087220 | 2875 | 2880 | 2880 | 2870 | 855 |
| 464 | 20231106 | 124700 | 1061629725 | 2885 | 2880 | 2885 | 2880 | 71 |
| 465 | 20231106 | 124600 | 1061425240 | 2885 | 2885 | 2885 | 2885 | 0 |
| 466 | 20231106 | 124500 | 1061425240 | 2885 | 2885 | 2885 | 2885 | 0 |
| 467 | 20231106 | 124400 | 1061425240 | 2885 | 2885 | 2885 | 2885 | 0 |
| 468 | 20231106 | 124300 | 1061425240 | 2885 | 2885 | 2885 | 2880 | 1300 |
| 469 | 20231106 | 124200 | 1057681225 | 2880 | 2885 | 2885 | 2880 | 1135 |
| 470 | 20231106 | 124100 | 1054412410 | 2885 | 2880 | 2885 | 2880 | 511 |
| 471 | 20231106 | 124000 | 1052940725 | 2885 | 2885 | 2885 | 2885 | 0 |
| 472 | 20231106 | 123900 | 1052940725 | 2885 | 2885 | 2885 | 2885 | 0 |
| 473 | 20231106 | 123800 | 1052940725 | 2885 | 2885 | 2885 | 2880 | 14 |
| 474 | 20231106 | 123700 | 1052900355 | 2890 | 2890 | 2890 | 2890 | 0 |
| 475 | 20231106 | 123600 | 1052900355 | 2890 | 2885 | 2890 | 2880 | 242 |
| 476 | 20231106 | 123500 | 1052203380 | 2890 | 2885 | 2890 | 2885 | 6 |
| 477 | 20231106 | 123400 | 1052186065 | 2890 | 2890 | 2890 | 2890 | 1 |
| 478 | 20231106 | 123300 | 1052183175 | 2880 | 2890 | 2890 | 2880 | 93 |
| 479 | 20231106 | 123200 | 1051915300 | 2895 | 2895 | 2895 | 2895 | 0 |
| 480 | 20231106 | 123100 | 1051915300 | 2895 | 2890 | 2895 | 2880 | 4 |
| 481 | 20231106 | 123000 | 1051903750 | 2895 | 2895 | 2895 | 2895 | 0 |
| 482 | 20231106 | 122900 | 1051903750 | 2895 | 2895 | 2895 | 2895 | 3 |
| 483 | 20231106 | 122800 | 1051895065 | 2895 | 2895 | 2895 | 2895 | 0 |
| 484 | 20231106 | 122700 | 1051895065 | 2895 | 2890 | 2895 | 2875 | 67 |
| 485 | 20231106 | 122600 | 1051702350 | 2900 | 2900 | 2900 | 2900 | 1 |
| 486 | 20231106 | 122500 | 1051699450 | 2890 | 2890 | 2890 | 2890 | 860 |
| 487 | 20231106 | 122400 | 1049214050 | 2890 | 2890 | 2890 | 2890 | 0 |
| 488 | 20231106 | 122300 | 1049214050 | 2890 | 2870 | 2890 | 2860 | 1017 |
| 489 | 20231106 | 122200 | 1046300435 | 2875 | 2875 | 2880 | 2870 | 1464 |
| 490 | 20231106 | 122100 | 1042094125 | 2870 | 2870 | 2870 | 2870 | 671 |
| 491 | 20231106 | 122000 | 1040168355 | 2865 | 2865 | 2865 | 2865 | 195 |
| 492 | 20231106 | 121900 | 1039609680 | 2870 | 2870 | 2870 | 2870 | 3685 |
| 493 | 20231106 | 121800 | 1029033730 | 2875 | 2880 | 2880 | 2875 | 423 |
| 494 | 20231106 | 121700 | 1027817325 | 2875 | 2895 | 2895 | 2875 | 43 |
| 495 | 20231106 | 121600 | 1027693680 | 2875 | 2895 | 2895 | 2875 | 2492 |
| 496 | 20231106 | 121500 | 1020516275 | 2900 | 2900 | 2900 | 2900 | 0 |
| 497 | 20231106 | 121400 | 1020516275 | 2900 | 2900 | 2900 | 2900 | 0 |
| 498 | 20231106 | 121300 | 1020516275 | 2900 | 2900 | 2900 | 2900 | 5 |
| 499 | 20231106 | 121200 | 1020501775 | 2895 | 2895 | 2895 | 2895 | 763 |
| 500 | 20231106 | 121100 | 1018292890 | 2895 | 2880 | 2895 | 2880 | 1134 |
| 501 | 20231106 | 121000 | 1015016845 | 2895 | 2875 | 2895 | 2875 | 2878 |
| 502 | 20231106 | 120900 | 1006721740 | 2875 | 2890 | 2905 | 2875 | 3546 |
| 503 | 20231106 | 120800 | 996488790 | 2905 | 2915 | 2920 | 2890 | 7390 |
| 504 | 20231106 | 120700 | 975027315 | 2910 | 2910 | 2915 | 2900 | 481 |
| 505 | 20231106 | 120600 | 973628560 | 2900 | 2895 | 2910 | 2890 | 1101 |
| 506 | 20231106 | 120500 | 970430510 | 2890 | 2905 | 2910 | 2890 | 737 |
| 507 | 20231106 | 120400 | 968295855 | 2900 | 2900 | 2905 | 2895 | 256 |
| 508 | 20231106 | 120300 | 967553475 | 2895 | 2895 | 2900 | 2880 | 366 |
| 509 | 20231106 | 120200 | 966494910 | 2880 | 2895 | 2895 | 2875 | 1102 |
| 510 | 20231106 | 120100 | 963310000 | 2875 | 2890 | 2900 | 2875 | 1744 |
| 511 | 20231106 | 120000 | 958280965 | 2880 | 2890 | 2890 | 2880 | 431 |
| 512 | 20231106 | 115900 | 957036655 | 2880 | 2915 | 2915 | 2880 | 9778 |
| 513 | 20231106 | 115800 | 928732055 | 2910 | 2920 | 2920 | 2910 | 2104 |
| 514 | 20231106 | 115700 | 922602495 | 2910 | 2925 | 2930 | 2910 | 970 |
| 515 | 20231106 | 115600 | 919773505 | 2920 | 2900 | 2920 | 2900 | 816 |
| 516 | 20231106 | 115500 | 917402835 | 2905 | 2905 | 2915 | 2895 | 3024 |
| 517 | 20231106 | 115400 | 908623950 | 2915 | 2955 | 2955 | 2900 | 8058 |
| 518 | 20231106 | 115300 | 885035520 | 2955 | 2925 | 2955 | 2925 | 8587 |
| 519 | 20231106 | 115200 | 859728415 | 2935 | 2885 | 2935 | 2885 | 10197 |
| 520 | 20231106 | 115100 | 830045760 | 2885 | 2885 | 2885 | 2885 | 152 |
| 521 | 20231106 | 115000 | 829607240 | 2890 | 2890 | 2890 | 2890 | 0 |
| 522 | 20231106 | 114900 | 829607240 | 2890 | 2890 | 2890 | 2890 | 0 |
| 523 | 20231106 | 114800 | 829607240 | 2890 | 2890 | 2890 | 2890 | 0 |
| 524 | 20231106 | 114700 | 829607240 | 2890 | 2890 | 2890 | 2890 | 0 |
| 525 | 20231106 | 114600 | 829607240 | 2890 | 2890 | 2890 | 2890 | 1 |
| 526 | 20231106 | 114500 | 829604350 | 2880 | 2885 | 2890 | 2880 | 502 |
| 527 | 20231106 | 114400 | 828156080 | 2885 | 2885 | 2885 | 2885 | 1 |
| 528 | 20231106 | 114300 | 828153195 | 2875 | 2885 | 2885 | 2875 | 2 |
| 529 | 20231106 | 114200 | 828147435 | 2880 | 2870 | 2880 | 2870 | 66 |
| 530 | 20231106 | 114100 | 827957405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 531 | 20231106 | 114000 | 827957405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 532 | 20231106 | 113900 | 827957405 | 2875 | 2875 | 2875 | 2875 | 0 |
| 533 | 20231106 | 113800 | 827957405 | 2875 | 2875 | 2875 | 2875 | 1 |
| 534 | 20231106 | 113700 | 827954530 | 2870 | 2870 | 2870 | 2870 | 0 |
| 535 | 20231106 | 113600 | 827954530 | 2870 | 2870 | 2870 | 2870 | 102 |
| 536 | 20231106 | 113500 | 827661790 | 2865 | 2865 | 2865 | 2865 | 10 |
| 537 | 20231106 | 113400 | 827633140 | 2865 | 2865 | 2865 | 2865 | 1 |
| 538 | 20231106 | 113300 | 827630275 | 2865 | 2865 | 2865 | 2865 | 20 |
| 539 | 20231106 | 113200 | 827572975 | 2865 | 2865 | 2865 | 2865 | 0 |
| 540 | 20231106 | 113100 | 827572975 | 2865 | 2865 | 2865 | 2865 | 0 |
| 541 | 20231106 | 113000 | 827572975 | 2865 | 2865 | 2865 | 2865 | 0 |
| 542 | 20231106 | 112900 | 827572975 | 2865 | 2865 | 2865 | 2865 | 46 |
| 543 | 20231106 | 112800 | 827441185 | 2880 | 2880 | 2880 | 2880 | 0 |
| 544 | 20231106 | 112700 | 827441185 | 2880 | 2880 | 2880 | 2880 | 0 |
| 545 | 20231106 | 112600 | 827441185 | 2880 | 2880 | 2880 | 2880 | 208 |
| 546 | 20231106 | 112500 | 826842145 | 2880 | 2880 | 2880 | 2880 | 1 |
| 547 | 20231106 | 112400 | 826839265 | 2860 | 2860 | 2860 | 2860 | 49 |
| 548 | 20231106 | 112300 | 826699125 | 2860 | 2860 | 2860 | 2860 | 0 |
| 549 | 20231106 | 112200 | 826699125 | 2860 | 2865 | 2865 | 2860 | 3204 |
| 550 | 20231106 | 112100 | 817523185 | 2865 | 2865 | 2865 | 2865 | 323 |
| 551 | 20231106 | 112000 | 816597790 | 2865 | 2865 | 2865 | 2865 | 0 |
| 552 | 20231106 | 111900 | 816597790 | 2865 | 2865 | 2865 | 2865 | 6003 |
| 553 | 20231106 | 111800 | 799399195 | 2870 | 2880 | 2880 | 2870 | 710 |
| 554 | 20231106 | 111700 | 797361155 | 2890 | 2890 | 2890 | 2890 | 1 |
| 555 | 20231106 | 111600 | 797358265 | 2880 | 2875 | 2880 | 2875 | 12 |
| 556 | 20231106 | 111500 | 797323760 | 2890 | 2890 | 2890 | 2870 | 502 |
| 557 | 20231106 | 111400 | 795882955 | 2870 | 2880 | 2880 | 2870 | 58 |
| 558 | 20231106 | 111300 | 795716100 | 2890 | 2890 | 2890 | 2890 | 0 |
| 559 | 20231106 | 111200 | 795716100 | 2890 | 2890 | 2890 | 2890 | 0 |
| 560 | 20231106 | 111100 | 795716100 | 2890 | 2880 | 2890 | 2875 | 485 |
| 561 | 20231106 | 111000 | 794321705 | 2875 | 2890 | 2890 | 2875 | 2315 |
| 562 | 20231106 | 110900 | 787650925 | 2895 | 2885 | 2895 | 2880 | 66 |
| 563 | 20231106 | 110800 | 787460675 | 2895 | 2910 | 2910 | 2895 | 2 |
| 564 | 20231106 | 110700 | 787454870 | 2895 | 2900 | 2910 | 2895 | 113 |
| 565 | 20231106 | 110600 | 787127165 | 2900 | 2900 | 2900 | 2900 | 13927 |
| 566 | 20231106 | 110500 | 746738865 | 2905 | 2915 | 2915 | 2905 | 88 |
| 567 | 20231106 | 110400 | 746482675 | 2915 | 2895 | 2920 | 2895 | 2748 |
| 568 | 20231106 | 110300 | 738506035 | 2900 | 2900 | 2900 | 2900 | 356 |
| 569 | 20231106 | 110200 | 737473635 | 2890 | 2900 | 2900 | 2890 | 825 |
| 570 | 20231106 | 110100 | 735089285 | 2900 | 2890 | 2900 | 2890 | 51 |
| 571 | 20231106 | 110000 | 734941885 | 2900 | 2895 | 2900 | 2895 | 301 |
| 572 | 20231106 | 105900 | 734070485 | 2900 | 2890 | 2900 | 2890 | 2080 |
| 573 | 20231106 | 105800 | 728038495 | 2875 | 2875 | 2875 | 2875 | 95 |
| 574 | 20231106 | 105700 | 727765370 | 2870 | 2885 | 2885 | 2865 | 2424 |
| 575 | 20231106 | 105600 | 720783345 | 2885 | 2900 | 2900 | 2885 | 29 |
| 576 | 20231106 | 105500 | 720699395 | 2890 | 2895 | 2895 | 2890 | 266 |
| 577 | 20231106 | 105400 | 719929990 | 2895 | 2880 | 2895 | 2880 | 316 |
| 578 | 20231106 | 105300 | 719015335 | 2900 | 2880 | 2900 | 2880 | 346 |
| 579 | 20231106 | 105200 | 718018825 | 2885 | 2900 | 2900 | 2885 | 513 |
| 580 | 20231106 | 105100 | 716538610 | 2905 | 2900 | 2905 | 2885 | 2126 |
| 581 | 20231106 | 105000 | 710382815 | 2905 | 2900 | 2905 | 2900 | 292 |
| 582 | 20231106 | 104900 | 709536005 | 2905 | 2905 | 2905 | 2900 | 871 |
| 583 | 20231106 | 104800 | 707009910 | 2900 | 2895 | 2900 | 2880 | 1245 |
| 584 | 20231106 | 104700 | 703400890 | 2895 | 2875 | 2895 | 2875 | 2512 |
| 585 | 20231106 | 104600 | 696155145 | 2875 | 2855 | 2875 | 2855 | 601 |
| 586 | 20231106 | 104500 | 694430795 | 2855 | 2855 | 2855 | 2855 | 57 |
| 587 | 20231106 | 104400 | 694268060 | 2860 | 2870 | 2870 | 2860 | 3837 |
| 588 | 20231106 | 104300 | 683283370 | 2870 | 2870 | 2870 | 2870 | 0 |
| 589 | 20231106 | 104200 | 683283370 | 2870 | 2880 | 2880 | 2870 | 361 |
| 590 | 20231106 | 104100 | 682245890 | 2885 | 2890 | 2890 | 2885 | 502 |
| 591 | 20231106 | 104000 | 680795115 | 2885 | 2890 | 2890 | 2885 | 2 |
| 592 | 20231106 | 103900 | 680789340 | 2890 | 2885 | 2890 | 2875 | 986 |
| 593 | 20231106 | 103800 | 677953030 | 2890 | 2885 | 2895 | 2885 | 402 |
| 594 | 20231106 | 103700 | 676792740 | 2885 | 2880 | 2895 | 2880 | 73 |
| 595 | 20231106 | 103600 | 676582450 | 2895 | 2890 | 2895 | 2890 | 72 |
| 596 | 20231106 | 103500 | 676374365 | 2875 | 2920 | 2920 | 2875 | 3636 |
| 597 | 20231106 | 103400 | 665836440 | 2920 | 2905 | 2925 | 2905 | 5196 |
| 598 | 20231106 | 103300 | 650671460 | 2900 | 2865 | 2900 | 2865 | 7450 |
| 599 | 20231106 | 103200 | 629173235 | 2850 | 2850 | 2850 | 2850 | 0 |
| 600 | 20231106 | 103100 | 629173235 | 2850 | 2850 | 2850 | 2850 | 1129 |
| 601 | 20231106 | 103000 | 625955585 | 2835 | 2850 | 2850 | 2835 | 152 |
| 602 | 20231106 | 102900 | 625524120 | 2870 | 2870 | 2870 | 2870 | 1 |
| 603 | 20231106 | 102800 | 625521250 | 2845 | 2870 | 2870 | 2845 | 57 |
| 604 | 20231106 | 102700 | 625357745 | 2850 | 2870 | 2870 | 2850 | 747 |
| 605 | 20231106 | 102600 | 623227915 | 2850 | 2850 | 2870 | 2850 | 1181 |
| 606 | 20231106 | 102500 | 619861560 | 2835 | 2845 | 2845 | 2835 | 121 |
| 607 | 20231106 | 102400 | 619517335 | 2835 | 2850 | 2850 | 2835 | 457 |
| 608 | 20231106 | 102300 | 618215820 | 2850 | 2865 | 2865 | 2850 | 175 |
| 609 | 20231106 | 102200 | 617714635 | 2845 | 2860 | 2865 | 2840 | 2361 |
| 610 | 20231106 | 102100 | 611001610 | 2870 | 2860 | 2870 | 2860 | 38 |
| 611 | 20231106 | 102000 | 610892920 | 2865 | 2865 | 2870 | 2860 | 163 |
| 612 | 20231106 | 101900 | 610425995 | 2870 | 2865 | 2870 | 2865 | 71 |
| 613 | 20231106 | 101800 | 610222230 | 2860 | 2835 | 2860 | 2835 | 2360 |
| 614 | 20231106 | 101700 | 603510035 | 2830 | 2825 | 2830 | 2825 | 614 |
| 615 | 20231106 | 101600 | 601773235 | 2820 | 2825 | 2825 | 2820 | 886 |
| 616 | 20231106 | 101500 | 599270380 | 2820 | 2820 | 2820 | 2810 | 707 |
| 617 | 20231106 | 101400 | 597276660 | 2820 | 2840 | 2840 | 2820 | 1700 |
| 618 | 20231106 | 101300 | 592448700 | 2840 | 2840 | 2840 | 2840 | 470 |
| 619 | 20231106 | 101200 | 591113900 | 2850 | 2845 | 2850 | 2840 | 964 |
| 620 | 20231106 | 101100 | 588371765 | 2845 | 2845 | 2850 | 2845 | 363 |
| 621 | 20231106 | 101000 | 587339025 | 2845 | 2850 | 2850 | 2845 | 813 |
| 622 | 20231106 | 100900 | 585022490 | 2850 | 2855 | 2855 | 2845 | 219 |
| 623 | 20231106 | 100800 | 584398140 | 2850 | 2850 | 2850 | 2850 | 878 |
| 624 | 20231106 | 100700 | 581895840 | 2850 | 2850 | 2850 | 2850 | 510 |
| 625 | 20231106 | 100600 | 580442340 | 2850 | 2845 | 2850 | 2810 | 3294 |
| 626 | 20231106 | 100500 | 571114630 | 2845 | 2865 | 2865 | 2840 | 2525 |
| 627 | 20231106 | 100400 | 563938715 | 2865 | 2865 | 2865 | 2845 | 2538 |
| 628 | 20231106 | 100300 | 556717630 | 2870 | 2850 | 2895 | 2850 | 2228 |
| 629 | 20231106 | 100200 | 550325175 | 2850 | 2845 | 2850 | 2845 | 1753 |
| 630 | 20231106 | 100100 | 545335385 | 2850 | 2865 | 2865 | 2845 | 330 |
| 631 | 20231106 | 100000 | 544394860 | 2860 | 2855 | 2860 | 2850 | 134 |
| 632 | 20231106 | 095900 | 544012805 | 2850 | 2850 | 2850 | 2850 | 210 |
| 633 | 20231106 | 095800 | 543414305 | 2865 | 2855 | 2865 | 2855 | 79 |
| 634 | 20231106 | 095700 | 543188655 | 2855 | 2865 | 2865 | 2855 | 3 |
| 635 | 20231106 | 095600 | 543180080 | 2860 | 2870 | 2870 | 2860 | 1060 |
| 636 | 20231106 | 095500 | 540142880 | 2870 | 2850 | 2870 | 2850 | 415 |
| 637 | 20231106 | 095400 | 538960085 | 2850 | 2855 | 2855 | 2850 | 506 |
| 638 | 20231106 | 095300 | 537517315 | 2855 | 2855 | 2860 | 2855 | 5236 |
| 639 | 20231106 | 095200 | 522560950 | 2835 | 2855 | 2855 | 2835 | 413 |
| 640 | 20231106 | 095100 | 521383290 | 2855 | 2870 | 2870 | 2835 | 2585 |
| 641 | 20231106 | 095000 | 514020575 | 2870 | 2880 | 2880 | 2870 | 3100 |
| 642 | 20231106 | 094900 | 505120725 | 2880 | 2880 | 2880 | 2875 | 4182 |
| 643 | 20231106 | 094800 | 493077690 | 2875 | 2890 | 2890 | 2865 | 2460 |
| 644 | 20231106 | 094700 | 485997345 | 2890 | 2880 | 2890 | 2870 | 2033 |
| 645 | 20231106 | 094600 | 480140015 | 2880 | 2870 | 2880 | 2845 | 5910 |
| 646 | 20231106 | 094500 | 463227720 | 2870 | 2895 | 2895 | 2870 | 3553 |
| 647 | 20231106 | 094400 | 453005420 | 2895 | 2900 | 2900 | 2875 | 8538 |
| 648 | 20231106 | 094300 | 428369545 | 2905 | 2910 | 2935 | 2875 | 19482 |
| 649 | 20231106 | 094200 | 371907175 | 2920 | 2870 | 2985 | 2835 | 36384 |
| 650 | 20231106 | 094100 | 266215135 | 2875 | 2790 | 2880 | 2790 | 22799 |
| 651 | 20231106 | 094000 | 201661595 | 2770 | 2795 | 2795 | 2770 | 1030 |
| 652 | 20231106 | 093900 | 198792635 | 2795 | 2745 | 2795 | 2730 | 7181 |
| 653 | 20231106 | 093800 | 178943940 | 2750 | 2735 | 2750 | 2735 | 261 |
| 654 | 20231106 | 093700 | 178230090 | 2735 | 2735 | 2735 | 2735 | 50 |
| 655 | 20231106 | 093600 | 178093340 | 2735 | 2735 | 2735 | 2735 | 0 |
| 656 | 20231106 | 093500 | 178093340 | 2735 | 2735 | 2735 | 2735 | 115 |
| 657 | 20231106 | 093400 | 177778815 | 2735 | 2735 | 2735 | 2735 | 1 |
| 658 | 20231106 | 093300 | 177776080 | 2730 | 2735 | 2735 | 2730 | 28 |
| 659 | 20231106 | 093200 | 177699635 | 2725 | 2730 | 2730 | 2725 | 134 |
| 660 | 20231106 | 093100 | 177333950 | 2730 | 2730 | 2730 | 2730 | 1 |
| 661 | 20231106 | 093000 | 177331220 | 2735 | 2735 | 2735 | 2735 | 1226 |
| 662 | 20231106 | 092900 | 173978110 | 2740 | 2745 | 2745 | 2740 | 3300 |
| 663 | 20231106 | 092800 | 164935835 | 2760 | 2750 | 2760 | 2750 | 1876 |
| 664 | 20231106 | 092700 | 159772710 | 2750 | 2725 | 2750 | 2725 | 972 |
| 665 | 20231106 | 092600 | 157110800 | 2700 | 2720 | 2735 | 2695 | 174 |
| 666 | 20231106 | 092500 | 156640320 | 2715 | 2735 | 2745 | 2680 | 9231 |
| 667 | 20231106 | 092400 | 131725145 | 2750 | 2750 | 2750 | 2750 | 0 |
| 668 | 20231106 | 092300 | 131725145 | 2750 | 2730 | 2750 | 2725 | 59 |
| 669 | 20231106 | 092200 | 131564315 | 2750 | 2735 | 2750 | 2725 | 50 |
| 670 | 20231106 | 092100 | 131427930 | 2730 | 2730 | 2730 | 2730 | 18 |
| 671 | 20231106 | 092000 | 131378790 | 2725 | 2730 | 2750 | 2725 | 116 |
| 672 | 20231106 | 091900 | 131062095 | 2735 | 2735 | 2735 | 2735 | 200 |
| 673 | 20231106 | 091800 | 130515095 | 2735 | 2740 | 2740 | 2735 | 10 |
| 674 | 20231106 | 091700 | 130487700 | 2730 | 2730 | 2750 | 2730 | 753 |
| 675 | 20231106 | 091600 | 128431460 | 2730 | 2740 | 2740 | 2730 | 4 |
| 676 | 20231106 | 091500 | 128420515 | 2735 | 2735 | 2735 | 2735 | 75 |
| 677 | 20231106 | 091400 | 128215390 | 2730 | 2730 | 2730 | 2730 | 0 |
| 678 | 20231106 | 091300 | 128215390 | 2730 | 2730 | 2730 | 2730 | 775 |
| 679 | 20231106 | 091200 | 126099640 | 2730 | 2735 | 2735 | 2730 | 1184 |
| 680 | 20231106 | 091100 | 122863480 | 2735 | 2735 | 2735 | 2735 | 22 |
| 681 | 20231106 | 091000 | 122803310 | 2735 | 2735 | 2735 | 2735 | 21 |
| 682 | 20231106 | 090900 | 122745875 | 2780 | 2745 | 2785 | 2730 | 22400 |
| 683 | 20231106 | 090800 | 60525975 | 2720 | 2770 | 2770 | 2720 | 676 |
| 684 | 20231106 | 090700 | 58678310 | 2775 | 2790 | 2795 | 2775 | 778 |
| 685 | 20231106 | 090600 | 56507780 | 2790 | 2760 | 2790 | 2755 | 1034 |
| 686 | 20231106 | 090500 | 53631435 | 2780 | 2770 | 2780 | 2770 | 6515 |
| 687 | 20231106 | 090400 | 35544410 | 2750 | 2785 | 2785 | 2750 | 517 |
| 688 | 20231106 | 090300 | 34119845 | 2790 | 2750 | 2790 | 2745 | 4249 |
| 689 | 20231106 | 090200 | 22369845 | 2750 | 2715 | 2750 | 2715 | 4098 |
| 690 | 20231106 | 090100 | 11148390 | 2710 | 2715 | 2715 | 2710 | 367 |
| 691 | 20231106 | 090000 | 10153665 | 2715 | 2735 | 2750 | 2715 | 3704 |