34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 203800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 3 | 20231103 | 203700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20231103 | 203600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20231103 | 203500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20231103 | 203400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20231103 | 203300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20231103 | 203200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20231103 | 203100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20231103 | 203000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20231103 | 202900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20231103 | 202800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20231103 | 202700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20231103 | 202600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20231103 | 202500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20231103 | 202400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20231103 | 202300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20231103 | 202200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20231103 | 202100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20231103 | 202000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20231103 | 201900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20231103 | 201800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20231103 | 201700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20231103 | 201600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20231103 | 201500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20231103 | 201400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20231103 | 201300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20231103 | 201200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20231103 | 201100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20231103 | 201000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20231103 | 200900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20231103 | 200800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 33 | 20231103 | 200700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20231103 | 200600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20231103 | 200500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20231103 | 200400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20231103 | 200300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20231103 | 200200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20231103 | 200100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20231103 | 200000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20231103 | 195900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20231103 | 195800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20231103 | 195700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20231103 | 195600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20231103 | 195500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20231103 | 195400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20231103 | 195300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20231103 | 195200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20231103 | 195100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20231103 | 195000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20231103 | 194900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20231103 | 194800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20231103 | 194700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20231103 | 194600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20231103 | 194500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20231103 | 194400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20231103 | 194300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20231103 | 194200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20231103 | 194100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20231103 | 194000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20231103 | 193900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20231103 | 193800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 63 | 20231103 | 193700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20231103 | 193600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20231103 | 193500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20231103 | 193400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20231103 | 193300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20231103 | 193200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20231103 | 193100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20231103 | 193000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20231103 | 192900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20231103 | 192800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20231103 | 192700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20231103 | 192600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20231103 | 192500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20231103 | 192400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20231103 | 192300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20231103 | 192200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20231103 | 192100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20231103 | 192000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20231103 | 191900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20231103 | 191800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20231103 | 191700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20231103 | 191600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20231103 | 191500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20231103 | 191400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20231103 | 191300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20231103 | 191200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20231103 | 191100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20231103 | 191000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20231103 | 190900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20231103 | 190800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 93 | 20231103 | 190700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20231103 | 190600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20231103 | 190500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20231103 | 190400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20231103 | 190300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20231103 | 190200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20231103 | 190100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20231103 | 190000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20231103 | 185900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20231103 | 185800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20231103 | 185700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20231103 | 185600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20231103 | 185500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20231103 | 185400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20231103 | 185300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20231103 | 185200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20231103 | 185100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20231103 | 185000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20231103 | 184900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20231103 | 184800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20231103 | 184700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20231103 | 184600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20231103 | 184500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20231103 | 184400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20231103 | 184300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20231103 | 184200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20231103 | 184100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20231103 | 184000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20231103 | 183900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20231103 | 183800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 123 | 20231103 | 183700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20231103 | 183600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20231103 | 183500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20231103 | 183400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20231103 | 183300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20231103 | 183200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20231103 | 183100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20231103 | 183000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20231103 | 182900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20231103 | 182800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20231103 | 182700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20231103 | 182600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20231103 | 182500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20231103 | 182400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20231103 | 182300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20231103 | 182200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20231103 | 182100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20231103 | 182000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20231103 | 181900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20231103 | 181800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20231103 | 181700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20231103 | 181600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20231103 | 181500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20231103 | 181400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20231103 | 181300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20231103 | 181200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20231103 | 181100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20231103 | 181000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20231103 | 180900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20231103 | 180800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 153 | 20231103 | 180700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20231103 | 180600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20231103 | 180500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20231103 | 180400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20231103 | 180300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20231103 | 180200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20231103 | 180100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20231103 | 180000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20231103 | 175900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20231103 | 175800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20231103 | 175700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20231103 | 175600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20231103 | 175500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20231103 | 175400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20231103 | 175300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20231103 | 175200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20231103 | 175100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20231103 | 175000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20231103 | 174900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20231103 | 174800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20231103 | 174700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20231103 | 174600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20231103 | 174500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20231103 | 174400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20231103 | 174300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20231103 | 174200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20231103 | 174100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20231103 | 174000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20231103 | 173900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20231103 | 173800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 183 | 20231103 | 173700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20231103 | 173600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20231103 | 173500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20231103 | 173400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20231103 | 173300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20231103 | 173200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20231103 | 173100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20231103 | 173000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20231103 | 172900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20231103 | 172800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20231103 | 172700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20231103 | 172600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20231103 | 172500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20231103 | 172400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20231103 | 172300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20231103 | 172200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20231103 | 172100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20231103 | 172000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20231103 | 171900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20231103 | 171800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20231103 | 171700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20231103 | 171600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20231103 | 171500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20231103 | 171400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20231103 | 171300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20231103 | 171200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20231103 | 171100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20231103 | 171000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20231103 | 170900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20231103 | 170800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 213 | 20231103 | 170700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20231103 | 170600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20231103 | 170500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20231103 | 170400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20231103 | 170300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20231103 | 170200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20231103 | 170100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20231103 | 170000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20231103 | 165900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20231103 | 165800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20231103 | 165700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20231103 | 165600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20231103 | 165500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20231103 | 165400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20231103 | 165300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20231103 | 165200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20231103 | 165100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20231103 | 165000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20231103 | 164900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20231103 | 164800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20231103 | 164700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20231103 | 164600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20231103 | 164500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20231103 | 164400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20231103 | 164300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20231103 | 164200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20231103 | 164100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20231103 | 164000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20231103 | 163900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20231103 | 163800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 243 | 20231103 | 163700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20231103 | 163600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20231103 | 163500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20231103 | 163400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20231103 | 163300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20231103 | 163200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20231103 | 163100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 250 | 20231103 | 163000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 251 | 20231103 | 162900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 252 | 20231103 | 162800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 253 | 20231103 | 162700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 254 | 20231103 | 162600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 255 | 20231103 | 162500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 256 | 20231103 | 162400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 257 | 20231103 | 162300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 258 | 20231103 | 162200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 259 | 20231103 | 162100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 260 | 20231103 | 162000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 261 | 20231103 | 161900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 262 | 20231103 | 161800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 263 | 20231103 | 161700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 264 | 20231103 | 161600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 265 | 20231103 | 161500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 266 | 20231103 | 161400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 267 | 20231103 | 161300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 268 | 20231103 | 161200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 269 | 20231103 | 161100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 270 | 20231103 | 161000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 271 | 20231103 | 160900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 272 | 20231103 | 160800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 273 | 20231103 | 160700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 274 | 20231103 | 160600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20231103 | 160500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 276 | 20231103 | 160400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20231103 | 160300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20231103 | 160200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20231103 | 160100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20231103 | 160000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 281 | 20231103 | 155900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 282 | 20231103 | 155800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 283 | 20231103 | 155700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 284 | 20231103 | 155600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 285 | 20231103 | 155500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 286 | 20231103 | 155400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 287 | 20231103 | 155300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 288 | 20231103 | 155200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 289 | 20231103 | 155100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 290 | 20231103 | 155000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 291 | 20231103 | 154900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 292 | 20231103 | 154800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 293 | 20231103 | 154700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 294 | 20231103 | 154600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 295 | 20231103 | 154500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 296 | 20231103 | 154400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 297 | 20231103 | 154300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 298 | 20231103 | 154200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 299 | 20231103 | 154100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 300 | 20231103 | 154000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 301 | 20231103 | 153900 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 302 | 20231103 | 153800 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 303 | 20231103 | 153700 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 304 | 20231103 | 153600 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 305 | 20231103 | 153500 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 306 | 20231103 | 153400 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 307 | 20231103 | 153300 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 308 | 20231103 | 153200 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 309 | 20231103 | 153100 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 0 |
| 310 | 20231103 | 153000 | 1836434500 | 3890 | 3890 | 3890 | 3890 | 8633 |
| 311 | 20231103 | 152900 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 312 | 20231103 | 152800 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 313 | 20231103 | 152700 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 314 | 20231103 | 152600 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 315 | 20231103 | 152500 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 316 | 20231103 | 152400 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 317 | 20231103 | 152300 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 318 | 20231103 | 152200 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 319 | 20231103 | 152100 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 320 | 20231103 | 152000 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 0 |
| 321 | 20231103 | 151900 | 1802852130 | 3900 | 3900 | 3900 | 3900 | 1132 |
| 322 | 20231103 | 151800 | 1798437330 | 3905 | 3905 | 3905 | 3905 | 104 |
| 323 | 20231103 | 151700 | 1798031210 | 3905 | 3905 | 3905 | 3900 | 17 |
| 324 | 20231103 | 151600 | 1797964850 | 3905 | 3900 | 3905 | 3900 | 696 |
| 325 | 20231103 | 151500 | 1795250445 | 3900 | 3900 | 3900 | 3900 | 1250 |
| 326 | 20231103 | 151400 | 1790375445 | 3890 | 3900 | 3900 | 3890 | 2953 |
| 327 | 20231103 | 151300 | 1778863750 | 3905 | 3905 | 3905 | 3905 | 0 |
| 328 | 20231103 | 151200 | 1778863750 | 3905 | 3905 | 3905 | 3905 | 889 |
| 329 | 20231103 | 151100 | 1775392205 | 3905 | 3900 | 3905 | 3900 | 1298 |
| 330 | 20231103 | 151000 | 1770329890 | 3900 | 3900 | 3900 | 3900 | 0 |
| 331 | 20231103 | 150900 | 1770329890 | 3900 | 3900 | 3900 | 3900 | 1046 |
| 332 | 20231103 | 150800 | 1766250490 | 3900 | 3900 | 3900 | 3885 | 5176 |
| 333 | 20231103 | 150700 | 1746070450 | 3900 | 3900 | 3905 | 3900 | 212 |
| 334 | 20231103 | 150600 | 1745243010 | 3900 | 3900 | 3900 | 3900 | 183 |
| 335 | 20231103 | 150500 | 1744529310 | 3900 | 3900 | 3900 | 3900 | 180 |
| 336 | 20231103 | 150400 | 1743827310 | 3905 | 3900 | 3905 | 3900 | 2394 |
| 337 | 20231103 | 150300 | 1734490210 | 3900 | 3900 | 3900 | 3900 | 1608 |
| 338 | 20231103 | 150200 | 1728219010 | 3900 | 3905 | 3905 | 3880 | 7349 |
| 339 | 20231103 | 150100 | 1699559840 | 3900 | 3900 | 3900 | 3900 | 184 |
| 340 | 20231103 | 150000 | 1698842240 | 3905 | 3905 | 3905 | 3905 | 1 |
| 341 | 20231103 | 145900 | 1698838335 | 3905 | 3905 | 3905 | 3905 | 13 |
| 342 | 20231103 | 145800 | 1698787570 | 3905 | 3905 | 3905 | 3905 | 114 |
| 343 | 20231103 | 145700 | 1698342400 | 3905 | 3900 | 3905 | 3900 | 83 |
| 344 | 20231103 | 145600 | 1698018685 | 3905 | 3905 | 3905 | 3905 | 0 |
| 345 | 20231103 | 145500 | 1698018685 | 3905 | 3905 | 3905 | 3905 | 2 |
| 346 | 20231103 | 145400 | 1698010875 | 3905 | 3895 | 3905 | 3895 | 721 |
| 347 | 20231103 | 145300 | 1695197780 | 3895 | 3890 | 3900 | 3890 | 262 |
| 348 | 20231103 | 145200 | 1694177385 | 3890 | 3895 | 3895 | 3885 | 655 |
| 349 | 20231103 | 145100 | 1691629890 | 3885 | 3895 | 3895 | 3885 | 298 |
| 350 | 20231103 | 145000 | 1690470560 | 3895 | 3885 | 3895 | 3885 | 146 |
| 351 | 20231103 | 144900 | 1689903000 | 3880 | 3885 | 3895 | 3880 | 3206 |
| 352 | 20231103 | 144800 | 1677459965 | 3890 | 3900 | 3900 | 3885 | 15553 |
| 353 | 20231103 | 144700 | 1616807175 | 3905 | 3905 | 3905 | 3905 | 500 |
| 354 | 20231103 | 144600 | 1614854675 | 3905 | 3905 | 3905 | 3905 | 857 |
| 355 | 20231103 | 144500 | 1611508090 | 3905 | 3905 | 3905 | 3905 | 1 |
| 356 | 20231103 | 144400 | 1611504185 | 3905 | 3910 | 3910 | 3905 | 200 |
| 357 | 20231103 | 144300 | 1610722685 | 3905 | 3905 | 3905 | 3905 | 5 |
| 358 | 20231103 | 144200 | 1610703160 | 3900 | 3905 | 3905 | 3900 | 515 |
| 359 | 20231103 | 144100 | 1608694515 | 3910 | 3905 | 3910 | 3905 | 76 |
| 360 | 20231103 | 144000 | 1608397580 | 3905 | 3905 | 3905 | 3900 | 364 |
| 361 | 20231103 | 143900 | 1606977910 | 3905 | 3900 | 3905 | 3900 | 461 |
| 362 | 20231103 | 143800 | 1605177710 | 3905 | 3905 | 3905 | 3905 | 0 |
| 363 | 20231103 | 143700 | 1605177710 | 3905 | 3905 | 3905 | 3905 | 2538 |
| 364 | 20231103 | 143600 | 1595266820 | 3905 | 3910 | 3910 | 3905 | 300 |
| 365 | 20231103 | 143500 | 1594094820 | 3905 | 3905 | 3905 | 3905 | 0 |
| 366 | 20231103 | 143400 | 1594094820 | 3905 | 3905 | 3905 | 3905 | 100 |
| 367 | 20231103 | 143300 | 1593704320 | 3915 | 3915 | 3915 | 3915 | 50 |
| 368 | 20231103 | 143200 | 1593508570 | 3905 | 3905 | 3905 | 3905 | 3 |
| 369 | 20231103 | 143100 | 1593496855 | 3910 | 3910 | 3910 | 3910 | 1000 |
| 370 | 20231103 | 143000 | 1589586855 | 3910 | 3910 | 3910 | 3910 | 513 |
| 371 | 20231103 | 142900 | 1587581025 | 3910 | 3910 | 3910 | 3910 | 0 |
| 372 | 20231103 | 142800 | 1587581025 | 3910 | 3910 | 3910 | 3910 | 536 |
| 373 | 20231103 | 142700 | 1585485265 | 3915 | 3915 | 3915 | 3915 | 0 |
| 374 | 20231103 | 142600 | 1585485265 | 3915 | 3915 | 3915 | 3915 | 0 |
| 375 | 20231103 | 142500 | 1585485265 | 3915 | 3915 | 3915 | 3915 | 1 |
| 376 | 20231103 | 142400 | 1585481350 | 3910 | 3910 | 3910 | 3910 | 3 |
| 377 | 20231103 | 142300 | 1585469620 | 3910 | 3910 | 3910 | 3910 | 36 |
| 378 | 20231103 | 142200 | 1585328860 | 3910 | 3910 | 3910 | 3905 | 60 |
| 379 | 20231103 | 142100 | 1585094390 | 3905 | 3915 | 3915 | 3905 | 943 |
| 380 | 20231103 | 142000 | 1581411175 | 3915 | 3915 | 3915 | 3915 | 10 |
| 381 | 20231103 | 141900 | 1581372025 | 3915 | 3915 | 3915 | 3915 | 0 |
| 382 | 20231103 | 141800 | 1581372025 | 3915 | 3910 | 3915 | 3905 | 254 |
| 383 | 20231103 | 141700 | 1580379375 | 3915 | 3905 | 3915 | 3905 | 80 |
| 384 | 20231103 | 141600 | 1580066955 | 3905 | 3905 | 3905 | 3905 | 1960 |
| 385 | 20231103 | 141500 | 1572413155 | 3900 | 3905 | 3905 | 3900 | 180 |
| 386 | 20231103 | 141400 | 1571710755 | 3905 | 3900 | 3905 | 3900 | 22 |
| 387 | 20231103 | 141300 | 1571624905 | 3905 | 3905 | 3905 | 3905 | 0 |
| 388 | 20231103 | 141200 | 1571624905 | 3905 | 3905 | 3905 | 3905 | 0 |
| 389 | 20231103 | 141100 | 1571624905 | 3905 | 3905 | 3905 | 3905 | 50 |
| 390 | 20231103 | 141000 | 1571429655 | 3905 | 3905 | 3905 | 3905 | 300 |
| 391 | 20231103 | 140900 | 1570258155 | 3905 | 3905 | 3905 | 3905 | 0 |
| 392 | 20231103 | 140800 | 1570258155 | 3905 | 3910 | 3910 | 3905 | 53 |
| 393 | 20231103 | 140700 | 1570050935 | 3910 | 3910 | 3910 | 3905 | 266 |
| 394 | 20231103 | 140600 | 1569011375 | 3910 | 3910 | 3915 | 3910 | 900 |
| 395 | 20231103 | 140500 | 1565492150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 396 | 20231103 | 140400 | 1565492150 | 3905 | 3905 | 3905 | 3900 | 665 |
| 397 | 20231103 | 140300 | 1562895575 | 3900 | 3900 | 3900 | 3900 | 115 |
| 398 | 20231103 | 140200 | 1562447075 | 3900 | 3900 | 3900 | 3900 | 7 |
| 399 | 20231103 | 140100 | 1562419775 | 3900 | 3900 | 3900 | 3900 | 100 |
| 400 | 20231103 | 140000 | 1562029775 | 3910 | 3910 | 3910 | 3910 | 16 |
| 401 | 20231103 | 135900 | 1561967215 | 3910 | 3910 | 3910 | 3910 | 195 |
| 402 | 20231103 | 135800 | 1561204765 | 3910 | 3910 | 3910 | 3900 | 13 |
| 403 | 20231103 | 135700 | 1561153945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 404 | 20231103 | 135600 | 1561153945 | 3910 | 3900 | 3910 | 3900 | 2 |
| 405 | 20231103 | 135500 | 1561146135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 406 | 20231103 | 135400 | 1561146135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 407 | 20231103 | 135300 | 1561146135 | 3900 | 3900 | 3900 | 3900 | 53 |
| 408 | 20231103 | 135200 | 1560939435 | 3900 | 3900 | 3900 | 3900 | 370 |
| 409 | 20231103 | 135100 | 1559496435 | 3900 | 3900 | 3900 | 3900 | 314 |
| 410 | 20231103 | 135000 | 1558271835 | 3900 | 3885 | 3900 | 3875 | 825 |
| 411 | 20231103 | 134900 | 1555071860 | 3875 | 3880 | 3895 | 3875 | 402 |
| 412 | 20231103 | 134800 | 1553509610 | 3870 | 3870 | 3870 | 3870 | 0 |
| 413 | 20231103 | 134700 | 1553509610 | 3870 | 3870 | 3870 | 3870 | 20 |
| 414 | 20231103 | 134600 | 1553432210 | 3880 | 3880 | 3880 | 3880 | 0 |
| 415 | 20231103 | 134500 | 1553432210 | 3880 | 3880 | 3880 | 3870 | 57 |
| 416 | 20231103 | 134400 | 1553211110 | 3870 | 3875 | 3875 | 3870 | 190 |
| 417 | 20231103 | 134300 | 1552475795 | 3880 | 3880 | 3880 | 3875 | 241 |
| 418 | 20231103 | 134200 | 1551541115 | 3880 | 3880 | 3880 | 3880 | 106 |
| 419 | 20231103 | 134100 | 1551129835 | 3885 | 3890 | 3890 | 3880 | 1824 |
| 420 | 20231103 | 134000 | 1544035300 | 3895 | 3895 | 3895 | 3895 | 1 |
| 421 | 20231103 | 133900 | 1544031405 | 3890 | 3890 | 3890 | 3890 | 600 |
| 422 | 20231103 | 133800 | 1541697405 | 3895 | 3910 | 3910 | 3895 | 8178 |
| 423 | 20231103 | 133700 | 1509804610 | 3910 | 3905 | 3910 | 3905 | 200 |
| 424 | 20231103 | 133600 | 1509023600 | 3905 | 3905 | 3905 | 3905 | 502 |
| 425 | 20231103 | 133500 | 1507063290 | 3905 | 3905 | 3905 | 3905 | 0 |
| 426 | 20231103 | 133400 | 1507063290 | 3905 | 3910 | 3925 | 3905 | 1250 |
| 427 | 20231103 | 133300 | 1502180855 | 3910 | 3910 | 3910 | 3910 | 200 |
| 428 | 20231103 | 133200 | 1501398855 | 3905 | 3905 | 3905 | 3905 | 0 |
| 429 | 20231103 | 133100 | 1501398855 | 3905 | 3910 | 3910 | 3905 | 436 |
| 430 | 20231103 | 133000 | 1499696260 | 3910 | 3920 | 3920 | 3910 | 36 |
| 431 | 20231103 | 132900 | 1499555440 | 3920 | 3915 | 3950 | 3915 | 89 |
| 432 | 20231103 | 132800 | 1499206360 | 3915 | 3915 | 3915 | 3915 | 0 |
| 433 | 20231103 | 132700 | 1499206360 | 3915 | 3915 | 3915 | 3915 | 9 |
| 434 | 20231103 | 132600 | 1499171125 | 3915 | 3915 | 3915 | 3915 | 43 |
| 435 | 20231103 | 132500 | 1499002780 | 3915 | 3915 | 3915 | 3915 | 0 |
| 436 | 20231103 | 132400 | 1499002780 | 3915 | 3910 | 3915 | 3905 | 759 |
| 437 | 20231103 | 132300 | 1496037355 | 3920 | 3920 | 3920 | 3920 | 1 |
| 438 | 20231103 | 132200 | 1496033435 | 3920 | 3920 | 3920 | 3920 | 1 |
| 439 | 20231103 | 132100 | 1496029515 | 3920 | 3920 | 3920 | 3920 | 3 |
| 440 | 20231103 | 132000 | 1496017755 | 3920 | 3920 | 3920 | 3920 | 1 |
| 441 | 20231103 | 131900 | 1496013835 | 3920 | 3920 | 3920 | 3920 | 18 |
| 442 | 20231103 | 131800 | 1495943275 | 3930 | 3935 | 3935 | 3930 | 30 |
| 443 | 20231103 | 131700 | 1495825240 | 3920 | 3920 | 3920 | 3920 | 4 |
| 444 | 20231103 | 131600 | 1495809560 | 3920 | 3920 | 3945 | 3920 | 5 |
| 445 | 20231103 | 131500 | 1495789885 | 3945 | 3945 | 3945 | 3945 | 0 |
| 446 | 20231103 | 131400 | 1495789885 | 3945 | 3910 | 3945 | 3910 | 159 |
| 447 | 20231103 | 131300 | 1495166730 | 3910 | 3920 | 3920 | 3910 | 290 |
| 448 | 20231103 | 131200 | 1494032740 | 3915 | 3915 | 3915 | 3915 | 315 |
| 449 | 20231103 | 131100 | 1492799515 | 3925 | 3925 | 3925 | 3925 | 2 |
| 450 | 20231103 | 131000 | 1492791665 | 3920 | 3925 | 3925 | 3920 | 1032 |
| 451 | 20231103 | 130900 | 1488746220 | 3930 | 3940 | 3940 | 3920 | 1839 |
| 452 | 20231103 | 130800 | 1481524670 | 3930 | 3940 | 3940 | 3930 | 71 |
| 453 | 20231103 | 130700 | 1481245030 | 3935 | 3945 | 3945 | 3935 | 281 |
| 454 | 20231103 | 130600 | 1480137925 | 3940 | 3950 | 3950 | 3935 | 375 |
| 455 | 20231103 | 130500 | 1478660815 | 3950 | 3950 | 3950 | 3950 | 855 |
| 456 | 20231103 | 130400 | 1475283565 | 3950 | 3955 | 3955 | 3950 | 2457 |
| 457 | 20231103 | 130300 | 1465569180 | 3960 | 3960 | 3960 | 3960 | 13 |
| 458 | 20231103 | 130200 | 1465517700 | 3960 | 3960 | 3960 | 3960 | 1512 |
| 459 | 20231103 | 130100 | 1459530180 | 3970 | 3970 | 3970 | 3970 | 2580 |
| 460 | 20231103 | 130000 | 1449287580 | 3970 | 3940 | 3980 | 3940 | 22270 |
| 461 | 20231103 | 125900 | 1361193915 | 3945 | 3920 | 3950 | 3920 | 18049 |
| 462 | 20231103 | 125800 | 1289923380 | 3920 | 3910 | 3950 | 3910 | 28059 |
| 463 | 20231103 | 125700 | 1179154015 | 3905 | 3905 | 3905 | 3905 | 0 |
| 464 | 20231103 | 125600 | 1179154015 | 3905 | 3905 | 3905 | 3905 | 0 |
| 465 | 20231103 | 125500 | 1179154015 | 3905 | 3905 | 3905 | 3905 | 0 |
| 466 | 20231103 | 125400 | 1179154015 | 3905 | 3910 | 3915 | 3905 | 1863 |
| 467 | 20231103 | 125300 | 1171871935 | 3915 | 3900 | 3915 | 3900 | 2714 |
| 468 | 20231103 | 125200 | 1161276205 | 3900 | 3905 | 3905 | 3900 | 1830 |
| 469 | 20231103 | 125100 | 1154136405 | 3905 | 3905 | 3905 | 3905 | 0 |
| 470 | 20231103 | 125000 | 1154136405 | 3905 | 3915 | 3915 | 3905 | 7 |
| 471 | 20231103 | 124900 | 1154109060 | 3915 | 3915 | 3915 | 3915 | 1 |
| 472 | 20231103 | 124800 | 1154105145 | 3900 | 3900 | 3900 | 3900 | 0 |
| 473 | 20231103 | 124700 | 1154105145 | 3900 | 3900 | 3900 | 3900 | 0 |
| 474 | 20231103 | 124600 | 1154105145 | 3900 | 3900 | 3900 | 3900 | 4 |
| 475 | 20231103 | 124500 | 1154089545 | 3900 | 3905 | 3910 | 3900 | 232 |
| 476 | 20231103 | 124400 | 1153183835 | 3900 | 3915 | 3915 | 3900 | 1561 |
| 477 | 20231103 | 124300 | 1147091505 | 3915 | 3915 | 3915 | 3915 | 93 |
| 478 | 20231103 | 124200 | 1146727410 | 3915 | 3920 | 3920 | 3915 | 2 |
| 479 | 20231103 | 124100 | 1146719575 | 3920 | 3920 | 3920 | 3920 | 1 |
| 480 | 20231103 | 124000 | 1146715655 | 3920 | 3910 | 3920 | 3910 | 52 |
| 481 | 20231103 | 123900 | 1146512315 | 3910 | 3910 | 3910 | 3910 | 0 |
| 482 | 20231103 | 123800 | 1146512315 | 3910 | 3915 | 3915 | 3900 | 2646 |
| 483 | 20231103 | 123700 | 1136185900 | 3915 | 3920 | 3920 | 3915 | 1417 |
| 484 | 20231103 | 123600 | 1130637805 | 3920 | 3920 | 3920 | 3920 | 100 |
| 485 | 20231103 | 123500 | 1130245805 | 3930 | 3930 | 3930 | 3930 | 0 |
| 486 | 20231103 | 123400 | 1130245805 | 3930 | 3925 | 3950 | 3925 | 89 |
| 487 | 20231103 | 123300 | 1129895540 | 3925 | 3925 | 3925 | 3925 | 254 |
| 488 | 20231103 | 123200 | 1128898590 | 3925 | 3935 | 3935 | 3925 | 101 |
| 489 | 20231103 | 123100 | 1128502155 | 3935 | 3935 | 3935 | 3935 | 1 |
| 490 | 20231103 | 123000 | 1128498220 | 3935 | 3935 | 3935 | 3935 | 5 |
| 491 | 20231103 | 122900 | 1128478545 | 3935 | 3935 | 3935 | 3935 | 4 |
| 492 | 20231103 | 122800 | 1128462805 | 3935 | 3935 | 3935 | 3935 | 100 |
| 493 | 20231103 | 122700 | 1128069305 | 3950 | 3930 | 3950 | 3930 | 20 |
| 494 | 20231103 | 122600 | 1127990410 | 3930 | 3925 | 3930 | 3925 | 400 |
| 495 | 20231103 | 122500 | 1126420405 | 3925 | 3945 | 3945 | 3925 | 882 |
| 496 | 20231103 | 122400 | 1122953810 | 3945 | 3945 | 3945 | 3945 | 30 |
| 497 | 20231103 | 122300 | 1122835460 | 3940 | 3940 | 3940 | 3940 | 10 |
| 498 | 20231103 | 122200 | 1122796060 | 3940 | 3940 | 3940 | 3940 | 20 |
| 499 | 20231103 | 122100 | 1122717260 | 3940 | 3940 | 3940 | 3940 | 0 |
| 500 | 20231103 | 122000 | 1122717260 | 3940 | 3940 | 3940 | 3940 | 0 |
| 501 | 20231103 | 121900 | 1122717260 | 3940 | 3940 | 3940 | 3940 | 120 |
| 502 | 20231103 | 121800 | 1122244460 | 3940 | 3940 | 3940 | 3940 | 13 |
| 503 | 20231103 | 121700 | 1122193240 | 3940 | 3940 | 3940 | 3940 | 0 |
| 504 | 20231103 | 121600 | 1122193240 | 3940 | 3940 | 3940 | 3940 | 50 |
| 505 | 20231103 | 121500 | 1121996240 | 3940 | 3950 | 3950 | 3940 | 2091 |
| 506 | 20231103 | 121400 | 1113745210 | 3960 | 3960 | 3960 | 3960 | 0 |
| 507 | 20231103 | 121300 | 1113745210 | 3960 | 3960 | 3960 | 3960 | 0 |
| 508 | 20231103 | 121200 | 1113745210 | 3960 | 3960 | 3960 | 3960 | 0 |
| 509 | 20231103 | 121100 | 1113745210 | 3960 | 3960 | 3960 | 3960 | 0 |
| 510 | 20231103 | 121000 | 1113745210 | 3960 | 3960 | 3960 | 3960 | 438 |
| 511 | 20231103 | 120900 | 1112010730 | 3965 | 3955 | 3965 | 3955 | 2520 |
| 512 | 20231103 | 120800 | 1102038065 | 3955 | 3950 | 3955 | 3950 | 100 |
| 513 | 20231103 | 120700 | 1101642590 | 3955 | 3950 | 3955 | 3950 | 2277 |
| 514 | 20231103 | 120600 | 1092642350 | 3955 | 3955 | 3955 | 3955 | 0 |
| 515 | 20231103 | 120500 | 1092642350 | 3955 | 3950 | 3955 | 3950 | 296 |
| 516 | 20231103 | 120400 | 1091473025 | 3945 | 3950 | 3950 | 3945 | 5336 |
| 517 | 20231103 | 120300 | 1070421525 | 3950 | 3945 | 3950 | 3935 | 1962 |
| 518 | 20231103 | 120200 | 1062679485 | 3945 | 3945 | 3945 | 3945 | 46 |
| 519 | 20231103 | 120100 | 1062498015 | 3945 | 3935 | 3945 | 3935 | 611 |
| 520 | 20231103 | 120000 | 1060093665 | 3935 | 3935 | 3935 | 3935 | 0 |
| 521 | 20231103 | 115900 | 1060093665 | 3935 | 3940 | 3950 | 3935 | 1121 |
| 522 | 20231103 | 115800 | 1055676570 | 3950 | 3950 | 3950 | 3950 | 0 |
| 523 | 20231103 | 115700 | 1055676570 | 3950 | 3950 | 3950 | 3950 | 0 |
| 524 | 20231103 | 115600 | 1055676570 | 3950 | 3950 | 3950 | 3950 | 2135 |
| 525 | 20231103 | 115500 | 1047243320 | 3950 | 3950 | 3950 | 3950 | 10 |
| 526 | 20231103 | 115400 | 1047203820 | 3950 | 3950 | 3950 | 3950 | 0 |
| 527 | 20231103 | 115300 | 1047203820 | 3950 | 3950 | 3950 | 3950 | 0 |
| 528 | 20231103 | 115200 | 1047203820 | 3950 | 3950 | 3950 | 3950 | 284 |
| 529 | 20231103 | 115100 | 1046082020 | 3950 | 3950 | 3950 | 3950 | 10 |
| 530 | 20231103 | 115000 | 1046042520 | 3955 | 3955 | 3955 | 3955 | 1 |
| 531 | 20231103 | 114900 | 1046038565 | 3955 | 3955 | 3955 | 3955 | 2 |
| 532 | 20231103 | 114800 | 1046030655 | 3955 | 3955 | 3955 | 3955 | 375 |
| 533 | 20231103 | 114700 | 1044547530 | 3960 | 3960 | 3965 | 3960 | 114 |
| 534 | 20231103 | 114600 | 1044095540 | 3960 | 3960 | 3965 | 3960 | 87 |
| 535 | 20231103 | 114500 | 1043751010 | 3960 | 3960 | 3960 | 3960 | 15 |
| 536 | 20231103 | 114400 | 1043691610 | 3950 | 3950 | 3965 | 3950 | 664 |
| 537 | 20231103 | 114300 | 1041068795 | 3945 | 3955 | 3955 | 3945 | 2664 |
| 538 | 20231103 | 114200 | 1030557135 | 3955 | 3950 | 3955 | 3945 | 34 |
| 539 | 20231103 | 114100 | 1030422680 | 3935 | 3950 | 3950 | 3935 | 1618 |
| 540 | 20231103 | 114000 | 1024055135 | 3950 | 3955 | 3955 | 3950 | 165 |
| 541 | 20231103 | 113900 | 1023403330 | 3955 | 3955 | 3955 | 3955 | 139 |
| 542 | 20231103 | 113800 | 1022853585 | 3955 | 3960 | 3960 | 3955 | 309 |
| 543 | 20231103 | 113700 | 1021630045 | 3960 | 3950 | 3960 | 3950 | 893 |
| 544 | 20231103 | 113600 | 1018101415 | 3950 | 3955 | 3960 | 3925 | 3814 |
| 545 | 20231103 | 113500 | 1003068510 | 3960 | 3960 | 3960 | 3960 | 999 |
| 546 | 20231103 | 113400 | 999112470 | 3970 | 3965 | 3970 | 3965 | 1391 |
| 547 | 20231103 | 113300 | 993592105 | 3965 | 3965 | 3965 | 3965 | 98 |
| 548 | 20231103 | 113200 | 993203535 | 3965 | 3960 | 3965 | 3960 | 292 |
| 549 | 20231103 | 113100 | 992047165 | 3960 | 3945 | 3960 | 3945 | 3311 |
| 550 | 20231103 | 113000 | 978954915 | 3940 | 3940 | 3940 | 3940 | 700 |
| 551 | 20231103 | 112900 | 976196915 | 3940 | 3940 | 3940 | 3940 | 8 |
| 552 | 20231103 | 112800 | 976165395 | 3950 | 3950 | 3950 | 3950 | 0 |
| 553 | 20231103 | 112700 | 976165395 | 3950 | 3950 | 3950 | 3950 | 0 |
| 554 | 20231103 | 112600 | 976165395 | 3950 | 3950 | 3950 | 3950 | 57 |
| 555 | 20231103 | 112500 | 975940245 | 3950 | 3950 | 3950 | 3950 | 0 |
| 556 | 20231103 | 112400 | 975940245 | 3950 | 3950 | 3950 | 3950 | 0 |
| 557 | 20231103 | 112300 | 975940245 | 3950 | 3950 | 3950 | 3950 | 10 |
| 558 | 20231103 | 112200 | 975900745 | 3955 | 3945 | 3955 | 3945 | 75 |
| 559 | 20231103 | 112100 | 975604725 | 3945 | 3945 | 3945 | 3945 | 2 |
| 560 | 20231103 | 112000 | 975596835 | 3945 | 3945 | 3945 | 3945 | 311 |
| 561 | 20231103 | 111900 | 974369940 | 3945 | 3955 | 3955 | 3945 | 157 |
| 562 | 20231103 | 111800 | 973749655 | 3955 | 3955 | 3955 | 3955 | 0 |
| 563 | 20231103 | 111700 | 973749655 | 3955 | 3955 | 3955 | 3955 | 0 |
| 564 | 20231103 | 111600 | 973749655 | 3955 | 3955 | 3955 | 3955 | 0 |
| 565 | 20231103 | 111500 | 973749655 | 3955 | 3955 | 3955 | 3955 | 0 |
| 566 | 20231103 | 111400 | 973749655 | 3955 | 3950 | 3955 | 3950 | 107 |
| 567 | 20231103 | 111300 | 973326485 | 3950 | 3950 | 3950 | 3950 | 5 |
| 568 | 20231103 | 111200 | 973306735 | 3945 | 3945 | 3945 | 3945 | 139 |
| 569 | 20231103 | 111100 | 972758380 | 3955 | 3955 | 3955 | 3955 | 201 |
| 570 | 20231103 | 111000 | 971963425 | 3955 | 3955 | 3955 | 3955 | 10 |
| 571 | 20231103 | 110900 | 971923875 | 3955 | 3955 | 3955 | 3955 | 735 |
| 572 | 20231103 | 110800 | 969016950 | 3960 | 3960 | 3960 | 3960 | 10 |
| 573 | 20231103 | 110700 | 968977350 | 3955 | 3955 | 3965 | 3955 | 374 |
| 574 | 20231103 | 110600 | 967497020 | 3955 | 3935 | 3955 | 3935 | 3596 |
| 575 | 20231103 | 110500 | 953292085 | 3935 | 3925 | 3935 | 3925 | 728 |
| 576 | 20231103 | 110400 | 950427425 | 3920 | 3930 | 3930 | 3920 | 517 |
| 577 | 20231103 | 110300 | 948395645 | 3930 | 3910 | 3930 | 3910 | 1609 |
| 578 | 20231103 | 110200 | 942074525 | 3930 | 3930 | 3930 | 3930 | 0 |
| 579 | 20231103 | 110100 | 942074525 | 3930 | 3905 | 3930 | 3905 | 390 |
| 580 | 20231103 | 110000 | 940543060 | 3905 | 3905 | 3920 | 3905 | 236 |
| 581 | 20231103 | 105900 | 939620620 | 3905 | 3910 | 3910 | 3905 | 170 |
| 582 | 20231103 | 105800 | 938955925 | 3910 | 3910 | 3910 | 3910 | 193 |
| 583 | 20231103 | 105700 | 938201295 | 3910 | 3915 | 3915 | 3910 | 191 |
| 584 | 20231103 | 105600 | 937454245 | 3915 | 3905 | 3920 | 3905 | 918 |
| 585 | 20231103 | 105500 | 933858430 | 3905 | 3910 | 3910 | 3905 | 272 |
| 586 | 20231103 | 105400 | 932795575 | 3910 | 3900 | 3910 | 3900 | 150 |
| 587 | 20231103 | 105300 | 932210555 | 3900 | 3905 | 3905 | 3900 | 294 |
| 588 | 20231103 | 105200 | 931063840 | 3910 | 3910 | 3910 | 3910 | 2 |
| 589 | 20231103 | 105100 | 931056020 | 3910 | 3900 | 3910 | 3895 | 5920 |
| 590 | 20231103 | 105000 | 907968315 | 3910 | 3910 | 3910 | 3910 | 1 |
| 591 | 20231103 | 104900 | 907964405 | 3900 | 3900 | 3900 | 3900 | 850 |
| 592 | 20231103 | 104800 | 904649405 | 3910 | 3910 | 3910 | 3910 | 21 |
| 593 | 20231103 | 104700 | 904567295 | 3900 | 3905 | 3905 | 3900 | 1403 |
| 594 | 20231103 | 104600 | 899094715 | 3905 | 3905 | 3905 | 3905 | 422 |
| 595 | 20231103 | 104500 | 897446805 | 3905 | 3910 | 3910 | 3905 | 491 |
| 596 | 20231103 | 104400 | 895529280 | 3910 | 3920 | 3920 | 3910 | 155 |
| 597 | 20231103 | 104300 | 894922710 | 3920 | 3910 | 3920 | 3910 | 952 |
| 598 | 20231103 | 104200 | 891192385 | 3905 | 3900 | 3910 | 3900 | 424 |
| 599 | 20231103 | 104100 | 889537030 | 3900 | 3900 | 3900 | 3900 | 1294 |
| 600 | 20231103 | 104000 | 884490430 | 3900 | 3900 | 3900 | 3900 | 497 |
| 601 | 20231103 | 103900 | 882552130 | 3900 | 3900 | 3900 | 3900 | 147 |
| 602 | 20231103 | 103800 | 881978830 | 3900 | 3900 | 3900 | 3900 | 217 |
| 603 | 20231103 | 103700 | 881132530 | 3895 | 3895 | 3895 | 3895 | 147 |
| 604 | 20231103 | 103600 | 880559965 | 3895 | 3895 | 3895 | 3890 | 504 |
| 605 | 20231103 | 103500 | 878597920 | 3895 | 3900 | 3900 | 3895 | 948 |
| 606 | 20231103 | 103400 | 874901350 | 3900 | 3905 | 3905 | 3900 | 772 |
| 607 | 20231103 | 103300 | 871888675 | 3910 | 3910 | 3920 | 3910 | 230 |
| 608 | 20231103 | 103200 | 870987470 | 3905 | 3880 | 3905 | 3880 | 850 |
| 609 | 20231103 | 103100 | 867673655 | 3875 | 3875 | 3875 | 3875 | 315 |
| 610 | 20231103 | 103000 | 866453030 | 3875 | 3880 | 3885 | 3875 | 361 |
| 611 | 20231103 | 102900 | 865053165 | 3875 | 3880 | 3885 | 3875 | 1127 |
| 612 | 20231103 | 102800 | 860682095 | 3880 | 3900 | 3900 | 3880 | 1068 |
| 613 | 20231103 | 102700 | 856523980 | 3895 | 3885 | 3900 | 3885 | 1179 |
| 614 | 20231103 | 102600 | 851934665 | 3885 | 3870 | 3885 | 3865 | 650 |
| 615 | 20231103 | 102500 | 849415980 | 3870 | 3865 | 3870 | 3865 | 833 |
| 616 | 20231103 | 102400 | 846192375 | 3865 | 3855 | 3865 | 3855 | 992 |
| 617 | 20231103 | 102300 | 842358885 | 3845 | 3840 | 3845 | 3840 | 268 |
| 618 | 20231103 | 102200 | 841329465 | 3840 | 3840 | 3845 | 3830 | 400 |
| 619 | 20231103 | 102100 | 839792905 | 3840 | 3850 | 3855 | 3840 | 1095 |
| 620 | 20231103 | 102000 | 835574215 | 3855 | 3880 | 3880 | 3855 | 1255 |
| 621 | 20231103 | 101900 | 830724010 | 3880 | 3850 | 3880 | 3845 | 4692 |
| 622 | 20231103 | 101800 | 812561640 | 3845 | 3830 | 3845 | 3830 | 1538 |
| 623 | 20231103 | 101700 | 806648130 | 3825 | 3825 | 3825 | 3820 | 314 |
| 624 | 20231103 | 101600 | 805447700 | 3820 | 3825 | 3830 | 3820 | 799 |
| 625 | 20231103 | 101500 | 802389035 | 3825 | 3830 | 3830 | 3825 | 744 |
| 626 | 20231103 | 101400 | 799542965 | 3830 | 3830 | 3830 | 3830 | 200 |
| 627 | 20231103 | 101300 | 798776965 | 3830 | 3820 | 3830 | 3820 | 259 |
| 628 | 20231103 | 101200 | 797786820 | 3820 | 3815 | 3820 | 3815 | 1263 |
| 629 | 20231103 | 101100 | 792963705 | 3815 | 3825 | 3835 | 3815 | 2043 |
| 630 | 20231103 | 101000 | 785138565 | 3825 | 3810 | 3825 | 3810 | 969 |
| 631 | 20231103 | 100900 | 781443155 | 3800 | 3805 | 3805 | 3800 | 301 |
| 632 | 20231103 | 100800 | 780299240 | 3805 | 3780 | 3805 | 3780 | 358 |
| 633 | 20231103 | 100700 | 778939295 | 3790 | 3790 | 3805 | 3780 | 335 |
| 634 | 20231103 | 100600 | 777669060 | 3780 | 3785 | 3785 | 3780 | 960 |
| 635 | 20231103 | 100500 | 774038725 | 3790 | 3785 | 3795 | 3785 | 179 |
| 636 | 20231103 | 100400 | 773361080 | 3790 | 3785 | 3805 | 3785 | 415 |
| 637 | 20231103 | 100300 | 771789540 | 3785 | 3785 | 3785 | 3780 | 229 |
| 638 | 20231103 | 100200 | 770923860 | 3785 | 3785 | 3785 | 3780 | 318 |
| 639 | 20231103 | 100100 | 769720730 | 3785 | 3780 | 3790 | 3780 | 66 |
| 640 | 20231103 | 100000 | 769471235 | 3780 | 3785 | 3790 | 3780 | 291 |
| 641 | 20231103 | 095900 | 768370620 | 3775 | 3785 | 3785 | 3775 | 1075 |
| 642 | 20231103 | 095800 | 764308645 | 3785 | 3790 | 3790 | 3785 | 70 |
| 643 | 20231103 | 095700 | 764043635 | 3795 | 3785 | 3845 | 3775 | 2152 |
| 644 | 20231103 | 095600 | 755857945 | 3780 | 3780 | 3780 | 3780 | 342 |
| 645 | 20231103 | 095500 | 754565185 | 3770 | 3780 | 3780 | 3770 | 290 |
| 646 | 20231103 | 095400 | 753469540 | 3775 | 3770 | 3780 | 3770 | 240 |
| 647 | 20231103 | 095300 | 752563800 | 3770 | 3775 | 3775 | 3770 | 348 |
| 648 | 20231103 | 095200 | 751251710 | 3780 | 3770 | 3780 | 3765 | 1167 |
| 649 | 20231103 | 095100 | 746855650 | 3770 | 3765 | 3770 | 3765 | 234 |
| 650 | 20231103 | 095000 | 745973475 | 3765 | 3770 | 3770 | 3765 | 1348 |
| 651 | 20231103 | 094900 | 740896025 | 3780 | 3780 | 3785 | 3770 | 1566 |
| 652 | 20231103 | 094800 | 734987815 | 3780 | 3780 | 3785 | 3770 | 1295 |
| 653 | 20231103 | 094700 | 730099530 | 3790 | 3780 | 3795 | 3775 | 805 |
| 654 | 20231103 | 094600 | 727056480 | 3780 | 3790 | 3790 | 3780 | 299 |
| 655 | 20231103 | 094500 | 725925415 | 3790 | 3790 | 3790 | 3785 | 709 |
| 656 | 20231103 | 094400 | 723238340 | 3790 | 3795 | 3795 | 3785 | 1662 |
| 657 | 20231103 | 094300 | 716943425 | 3795 | 3805 | 3805 | 3795 | 1334 |
| 658 | 20231103 | 094200 | 711879195 | 3810 | 3825 | 3835 | 3805 | 3295 |
| 659 | 20231103 | 094100 | 699313490 | 3825 | 3835 | 3835 | 3825 | 477 |
| 660 | 20231103 | 094000 | 697486010 | 3835 | 3875 | 3875 | 3830 | 4369 |
| 661 | 20231103 | 093900 | 680652740 | 3885 | 3875 | 3885 | 3875 | 242 |
| 662 | 20231103 | 093800 | 679714970 | 3880 | 3905 | 3905 | 3875 | 5968 |
| 663 | 20231103 | 093700 | 656447075 | 3910 | 3880 | 3915 | 3845 | 5731 |
| 664 | 20231103 | 093600 | 634111855 | 3900 | 3795 | 3900 | 3795 | 10129 |
| 665 | 20231103 | 093500 | 595146350 | 3795 | 3790 | 3805 | 3790 | 186 |
| 666 | 20231103 | 093400 | 594441270 | 3780 | 3785 | 3795 | 3780 | 2103 |
| 667 | 20231103 | 093300 | 586489915 | 3785 | 3800 | 3815 | 3785 | 3503 |
| 668 | 20231103 | 093200 | 573182545 | 3800 | 3780 | 3800 | 3780 | 593 |
| 669 | 20231103 | 093100 | 570935615 | 3785 | 3780 | 3790 | 3780 | 492 |
| 670 | 20231103 | 093000 | 569074545 | 3780 | 3785 | 3795 | 3775 | 801 |
| 671 | 20231103 | 092900 | 566043910 | 3785 | 3805 | 3805 | 3785 | 2008 |
| 672 | 20231103 | 092800 | 558418495 | 3805 | 3800 | 3805 | 3800 | 505 |
| 673 | 20231103 | 092700 | 556497985 | 3810 | 3775 | 3810 | 3775 | 2934 |
| 674 | 20231103 | 092600 | 545375325 | 3780 | 3765 | 3790 | 3765 | 7151 |
| 675 | 20231103 | 092500 | 518380475 | 3765 | 3775 | 3785 | 3765 | 1643 |
| 676 | 20231103 | 092400 | 512166120 | 3775 | 3765 | 3775 | 3755 | 4828 |
| 677 | 20231103 | 092300 | 493990060 | 3765 | 3810 | 3810 | 3760 | 6717 |
| 678 | 20231103 | 092200 | 468563910 | 3810 | 3810 | 3815 | 3800 | 4384 |
| 679 | 20231103 | 092100 | 451897525 | 3810 | 3810 | 3815 | 3810 | 2143 |
| 680 | 20231103 | 092000 | 443731195 | 3815 | 3810 | 3815 | 3810 | 688 |
| 681 | 20231103 | 091900 | 441106880 | 3810 | 3820 | 3850 | 3800 | 6661 |
| 682 | 20231103 | 091800 | 415697175 | 3815 | 3825 | 3825 | 3815 | 1898 |
| 683 | 20231103 | 091700 | 408448520 | 3825 | 3825 | 3825 | 3815 | 2683 |
| 684 | 20231103 | 091600 | 398195355 | 3840 | 3860 | 3870 | 3825 | 3867 |
| 685 | 20231103 | 091500 | 383292060 | 3860 | 3890 | 3890 | 3860 | 13128 |
| 686 | 20231103 | 091400 | 332350770 | 3890 | 3895 | 3905 | 3890 | 1461 |
| 687 | 20231103 | 091300 | 326659345 | 3890 | 3890 | 3905 | 3885 | 2342 |
| 688 | 20231103 | 091200 | 317554775 | 3880 | 3955 | 3960 | 3880 | 10826 |
| 689 | 20231103 | 091100 | 274994145 | 3970 | 3960 | 3970 | 3955 | 131 |
| 690 | 20231103 | 091000 | 274475655 | 3955 | 3940 | 3975 | 3940 | 5990 |
| 691 | 20231103 | 090900 | 250784855 | 3925 | 3905 | 3925 | 3905 | 1606 |
| 692 | 20231103 | 090800 | 244502360 | 3900 | 3915 | 3920 | 3880 | 6308 |
| 693 | 20231103 | 090700 | 219862185 | 3910 | 3955 | 3955 | 3910 | 2042 |
| 694 | 20231103 | 090600 | 211820745 | 3955 | 4000 | 4000 | 3955 | 9511 |
| 695 | 20231103 | 090500 | 173872115 | 4000 | 4015 | 4015 | 4000 | 6679 |
| 696 | 20231103 | 090400 | 147102205 | 4015 | 4020 | 4020 | 4015 | 5286 |
| 697 | 20231103 | 090300 | 125874945 | 4015 | 4010 | 4030 | 4010 | 4699 |
| 698 | 20231103 | 090200 | 106999180 | 4010 | 4020 | 4020 | 4010 | 6627 |
| 699 | 20231103 | 090100 | 80399300 | 4020 | 4020 | 4045 | 4010 | 7411 |
| 700 | 20231103 | 090000 | 50613740 | 4020 | 4050 | 4075 | 4015 | 12539 |