34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 202800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 3 | 20231113 | 202700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20231113 | 202600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20231113 | 202500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20231113 | 202400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20231113 | 202300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20231113 | 202200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20231113 | 202100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20231113 | 202000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20231113 | 201900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20231113 | 201800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20231113 | 201700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20231113 | 201600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20231113 | 201500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20231113 | 201400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20231113 | 201300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20231113 | 201200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20231113 | 201100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20231113 | 201000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20231113 | 200900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20231113 | 200800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20231113 | 200700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20231113 | 200600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20231113 | 200500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20231113 | 200400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20231113 | 200300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20231113 | 200200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20231113 | 200100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20231113 | 200000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20231113 | 195900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20231113 | 195800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 33 | 20231113 | 195700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20231113 | 195600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20231113 | 195500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20231113 | 195400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20231113 | 195300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20231113 | 195200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20231113 | 195100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20231113 | 195000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20231113 | 194900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20231113 | 194800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20231113 | 194700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20231113 | 194600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20231113 | 194500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20231113 | 194400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20231113 | 194300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20231113 | 194200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20231113 | 194100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20231113 | 194000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20231113 | 193900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20231113 | 193800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20231113 | 193700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20231113 | 193600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20231113 | 193500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20231113 | 193400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20231113 | 193300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20231113 | 193200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20231113 | 193100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20231113 | 193000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20231113 | 192900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20231113 | 192800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 63 | 20231113 | 192700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20231113 | 192600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20231113 | 192500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20231113 | 192400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20231113 | 192300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20231113 | 192200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20231113 | 192100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20231113 | 192000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20231113 | 191900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20231113 | 191800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20231113 | 191700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20231113 | 191600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20231113 | 191500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20231113 | 191400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20231113 | 191300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20231113 | 191200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20231113 | 191100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20231113 | 191000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20231113 | 190900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20231113 | 190800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20231113 | 190700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20231113 | 190600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20231113 | 190500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20231113 | 190400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20231113 | 190300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20231113 | 190200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20231113 | 190100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20231113 | 190000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20231113 | 185900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20231113 | 185800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 93 | 20231113 | 185700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20231113 | 185600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20231113 | 185500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20231113 | 185400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20231113 | 185300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20231113 | 185200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20231113 | 185100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20231113 | 185000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20231113 | 184900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20231113 | 184800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20231113 | 184700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20231113 | 184600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20231113 | 184500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20231113 | 184400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20231113 | 184300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20231113 | 184200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20231113 | 184100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20231113 | 184000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20231113 | 183900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20231113 | 183800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20231113 | 183700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20231113 | 183600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20231113 | 183500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20231113 | 183400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20231113 | 183300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20231113 | 183200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20231113 | 183100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20231113 | 183000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20231113 | 182900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20231113 | 182800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 123 | 20231113 | 182700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20231113 | 182600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20231113 | 182500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20231113 | 182400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20231113 | 182300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20231113 | 182200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20231113 | 182100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20231113 | 182000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20231113 | 181900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20231113 | 181800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20231113 | 181700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20231113 | 181600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20231113 | 181500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20231113 | 181400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20231113 | 181300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20231113 | 181200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20231113 | 181100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20231113 | 181000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20231113 | 180900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20231113 | 180800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20231113 | 180700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20231113 | 180600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20231113 | 180500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20231113 | 180400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20231113 | 180300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20231113 | 180200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20231113 | 180100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20231113 | 180000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20231113 | 175900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20231113 | 175800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 153 | 20231113 | 175700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20231113 | 175600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20231113 | 175500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20231113 | 175400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20231113 | 175300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20231113 | 175200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20231113 | 175100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20231113 | 175000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20231113 | 174900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20231113 | 174800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20231113 | 174700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20231113 | 174600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20231113 | 174500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20231113 | 174400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20231113 | 174300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20231113 | 174200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20231113 | 174100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20231113 | 174000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20231113 | 173900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20231113 | 173800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20231113 | 173700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20231113 | 173600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20231113 | 173500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20231113 | 173400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20231113 | 173300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20231113 | 173200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20231113 | 173100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20231113 | 173000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20231113 | 172900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20231113 | 172800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 183 | 20231113 | 172700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20231113 | 172600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20231113 | 172500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20231113 | 172400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20231113 | 172300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20231113 | 172200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20231113 | 172100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20231113 | 172000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20231113 | 171900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20231113 | 171800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 193 | 20231113 | 171700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 194 | 20231113 | 171600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 195 | 20231113 | 171500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 196 | 20231113 | 171400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 197 | 20231113 | 171300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 198 | 20231113 | 171200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 199 | 20231113 | 171100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 200 | 20231113 | 171000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 201 | 20231113 | 170900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 202 | 20231113 | 170800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 203 | 20231113 | 170700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 204 | 20231113 | 170600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 205 | 20231113 | 170500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 206 | 20231113 | 170400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 207 | 20231113 | 170300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 208 | 20231113 | 170200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 209 | 20231113 | 170100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 210 | 20231113 | 170000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 211 | 20231113 | 165900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 212 | 20231113 | 165800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 213 | 20231113 | 165700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 214 | 20231113 | 165600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 215 | 20231113 | 165500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 216 | 20231113 | 165400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 217 | 20231113 | 165300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 218 | 20231113 | 165200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 219 | 20231113 | 165100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 220 | 20231113 | 165000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 221 | 20231113 | 164900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 222 | 20231113 | 164800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 223 | 20231113 | 164700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 224 | 20231113 | 164600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 225 | 20231113 | 164500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 226 | 20231113 | 164400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 227 | 20231113 | 164300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 228 | 20231113 | 164200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 229 | 20231113 | 164100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 230 | 20231113 | 164000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 231 | 20231113 | 163900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 232 | 20231113 | 163800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 233 | 20231113 | 163700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 234 | 20231113 | 163600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 235 | 20231113 | 163500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 236 | 20231113 | 163400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 237 | 20231113 | 163300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 238 | 20231113 | 163200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 239 | 20231113 | 163100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 240 | 20231113 | 163000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 241 | 20231113 | 162900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 242 | 20231113 | 162800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 243 | 20231113 | 162700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 244 | 20231113 | 162600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 245 | 20231113 | 162500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 246 | 20231113 | 162400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 247 | 20231113 | 162300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 248 | 20231113 | 162200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 249 | 20231113 | 162100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 250 | 20231113 | 162000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 251 | 20231113 | 161900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 252 | 20231113 | 161800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 253 | 20231113 | 161700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 254 | 20231113 | 161600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 255 | 20231113 | 161500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 256 | 20231113 | 161400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 257 | 20231113 | 161300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 258 | 20231113 | 161200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 259 | 20231113 | 161100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 260 | 20231113 | 161000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 261 | 20231113 | 160900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 262 | 20231113 | 160800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 263 | 20231113 | 160700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 264 | 20231113 | 160600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 265 | 20231113 | 160500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 266 | 20231113 | 160400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 267 | 20231113 | 160300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 268 | 20231113 | 160200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 269 | 20231113 | 160100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 270 | 20231113 | 160000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 271 | 20231113 | 155900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 272 | 20231113 | 155800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 273 | 20231113 | 155700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 274 | 20231113 | 155600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 275 | 20231113 | 155500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 276 | 20231113 | 155400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 277 | 20231113 | 155300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 278 | 20231113 | 155200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 279 | 20231113 | 155100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 280 | 20231113 | 155000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 281 | 20231113 | 154900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 282 | 20231113 | 154800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 283 | 20231113 | 154700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 284 | 20231113 | 154600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 285 | 20231113 | 154500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 286 | 20231113 | 154400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 287 | 20231113 | 154300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 288 | 20231113 | 154200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 289 | 20231113 | 154100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 290 | 20231113 | 154000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 291 | 20231113 | 153900 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 292 | 20231113 | 153800 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 293 | 20231113 | 153700 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 294 | 20231113 | 153600 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 295 | 20231113 | 153500 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 296 | 20231113 | 153400 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 297 | 20231113 | 153300 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 298 | 20231113 | 153200 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 299 | 20231113 | 153100 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 0 |
| 300 | 20231113 | 153000 | 2820636800 | 2690 | 2690 | 2690 | 2690 | 20729 |
| 301 | 20231113 | 152900 | 2764875790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 302 | 20231113 | 152800 | 2764875790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 303 | 20231113 | 152700 | 2764875790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 304 | 20231113 | 152600 | 2764875790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 305 | 20231113 | 152500 | 2764875790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 306 | 20231113 | 152400 | 2764875790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 307 | 20231113 | 152300 | 2764875790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 308 | 20231113 | 152200 | 2764875790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 309 | 20231113 | 152100 | 2764875790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 310 | 20231113 | 152000 | 2764875790 | 2700 | 2700 | 2700 | 2700 | 0 |
| 311 | 20231113 | 151900 | 2764875790 | 2700 | 2705 | 2705 | 2695 | 4555 |
| 312 | 20231113 | 151800 | 2752585760 | 2705 | 2705 | 2710 | 2700 | 991 |
| 313 | 20231113 | 151700 | 2749906715 | 2705 | 2700 | 2705 | 2695 | 5528 |
| 314 | 20231113 | 151600 | 2734979320 | 2700 | 2710 | 2710 | 2700 | 5317 |
| 315 | 20231113 | 151500 | 2720603895 | 2715 | 2705 | 2715 | 2705 | 60 |
| 316 | 20231113 | 151400 | 2720441495 | 2715 | 2710 | 2715 | 2710 | 341 |
| 317 | 20231113 | 151300 | 2719516875 | 2710 | 2715 | 2715 | 2710 | 634 |
| 318 | 20231113 | 151200 | 2717796115 | 2715 | 2710 | 2720 | 2705 | 2451 |
| 319 | 20231113 | 151100 | 2711152955 | 2710 | 2710 | 2720 | 2710 | 1250 |
| 320 | 20231113 | 151000 | 2707760325 | 2720 | 2715 | 2720 | 2715 | 842 |
| 321 | 20231113 | 150900 | 2705474240 | 2715 | 2715 | 2715 | 2715 | 157 |
| 322 | 20231113 | 150800 | 2705047985 | 2715 | 2720 | 2720 | 2705 | 7160 |
| 323 | 20231113 | 150700 | 2685631085 | 2720 | 2730 | 2730 | 2720 | 2143 |
| 324 | 20231113 | 150600 | 2679802115 | 2730 | 2725 | 2730 | 2725 | 546 |
| 325 | 20231113 | 150500 | 2678313070 | 2725 | 2730 | 2730 | 2720 | 191 |
| 326 | 20231113 | 150400 | 2677792405 | 2720 | 2725 | 2725 | 2720 | 599 |
| 327 | 20231113 | 150300 | 2676160735 | 2725 | 2725 | 2730 | 2720 | 1906 |
| 328 | 20231113 | 150200 | 2670966705 | 2725 | 2725 | 2725 | 2725 | 938 |
| 329 | 20231113 | 150100 | 2668410655 | 2725 | 2715 | 2725 | 2715 | 1558 |
| 330 | 20231113 | 150000 | 2664165405 | 2720 | 2720 | 2720 | 2715 | 2929 |
| 331 | 20231113 | 145900 | 2656205420 | 2720 | 2730 | 2730 | 2720 | 5665 |
| 332 | 20231113 | 145800 | 2640782870 | 2730 | 2730 | 2730 | 2730 | 934 |
| 333 | 20231113 | 145700 | 2638233050 | 2730 | 2730 | 2730 | 2730 | 2156 |
| 334 | 20231113 | 145600 | 2632347170 | 2730 | 2730 | 2735 | 2730 | 362 |
| 335 | 20231113 | 145500 | 2631357805 | 2730 | 2730 | 2730 | 2730 | 301 |
| 336 | 20231113 | 145400 | 2630536075 | 2730 | 2735 | 2740 | 2730 | 2672 |
| 337 | 20231113 | 145300 | 2623238100 | 2735 | 2745 | 2745 | 2735 | 2657 |
| 338 | 20231113 | 145200 | 2615955025 | 2740 | 2740 | 2740 | 2740 | 1619 |
| 339 | 20231113 | 145100 | 2611518965 | 2745 | 2750 | 2750 | 2740 | 699 |
| 340 | 20231113 | 145000 | 2609601205 | 2740 | 2745 | 2745 | 2740 | 3157 |
| 341 | 20231113 | 144900 | 2600940535 | 2750 | 2750 | 2750 | 2750 | 1506 |
| 342 | 20231113 | 144800 | 2596799035 | 2750 | 2750 | 2750 | 2745 | 7254 |
| 343 | 20231113 | 144700 | 2576862550 | 2750 | 2750 | 2750 | 2745 | 5027 |
| 344 | 20231113 | 144600 | 2563038950 | 2745 | 2740 | 2745 | 2740 | 3435 |
| 345 | 20231113 | 144500 | 2553614015 | 2740 | 2740 | 2745 | 2740 | 761 |
| 346 | 20231113 | 144400 | 2551528590 | 2740 | 2750 | 2750 | 2740 | 10108 |
| 347 | 20231113 | 144300 | 2523779900 | 2755 | 2750 | 2755 | 2750 | 518 |
| 348 | 20231113 | 144200 | 2522354695 | 2750 | 2750 | 2755 | 2750 | 2410 |
| 349 | 20231113 | 144100 | 2515727135 | 2750 | 2755 | 2755 | 2750 | 754 |
| 350 | 20231113 | 144000 | 2513653085 | 2755 | 2760 | 2765 | 2750 | 5760 |
| 351 | 20231113 | 143900 | 2497769300 | 2760 | 2745 | 2760 | 2745 | 4169 |
| 352 | 20231113 | 143800 | 2486288685 | 2740 | 2740 | 2745 | 2740 | 2393 |
| 353 | 20231113 | 143700 | 2479721705 | 2735 | 2735 | 2735 | 2730 | 3110 |
| 354 | 20231113 | 143600 | 2471223955 | 2735 | 2740 | 2745 | 2735 | 6590 |
| 355 | 20231113 | 143500 | 2453167075 | 2740 | 2735 | 2750 | 2735 | 13681 |
| 356 | 20231113 | 143400 | 2415653400 | 2740 | 2765 | 2765 | 2735 | 17677 |
| 357 | 20231113 | 143300 | 2367187580 | 2755 | 2730 | 2765 | 2720 | 24708 |
| 358 | 20231113 | 143200 | 2299559445 | 2720 | 2725 | 2730 | 2720 | 3090 |
| 359 | 20231113 | 143100 | 2291141245 | 2725 | 2725 | 2725 | 2725 | 146 |
| 360 | 20231113 | 143000 | 2290743395 | 2715 | 2715 | 2720 | 2715 | 1896 |
| 361 | 20231113 | 142900 | 2285593945 | 2720 | 2715 | 2720 | 2715 | 2759 |
| 362 | 20231113 | 142800 | 2278093005 | 2720 | 2725 | 2725 | 2720 | 2851 |
| 363 | 20231113 | 142700 | 2270333275 | 2730 | 2730 | 2730 | 2720 | 1056 |
| 364 | 20231113 | 142600 | 2267453265 | 2730 | 2725 | 2730 | 2725 | 1293 |
| 365 | 20231113 | 142500 | 2263929820 | 2725 | 2725 | 2725 | 2720 | 780 |
| 366 | 20231113 | 142400 | 2261807120 | 2720 | 2720 | 2725 | 2720 | 1778 |
| 367 | 20231113 | 142300 | 2256969670 | 2720 | 2715 | 2720 | 2715 | 400 |
| 368 | 20231113 | 142200 | 2255883170 | 2715 | 2715 | 2720 | 2715 | 556 |
| 369 | 20231113 | 142100 | 2254373620 | 2710 | 2710 | 2715 | 2710 | 1102 |
| 370 | 20231113 | 142000 | 2251387190 | 2715 | 2715 | 2715 | 2715 | 16 |
| 371 | 20231113 | 141900 | 2251343750 | 2715 | 2710 | 2715 | 2710 | 30 |
| 372 | 20231113 | 141800 | 2251262440 | 2710 | 2705 | 2710 | 2705 | 2587 |
| 373 | 20231113 | 141700 | 2244259935 | 2705 | 2710 | 2710 | 2705 | 2495 |
| 374 | 20231113 | 141600 | 2237500455 | 2710 | 2715 | 2715 | 2710 | 514 |
| 375 | 20231113 | 141500 | 2236107490 | 2710 | 2710 | 2720 | 2710 | 1504 |
| 376 | 20231113 | 141400 | 2232028165 | 2720 | 2715 | 2720 | 2710 | 412 |
| 377 | 20231113 | 141300 | 2230908080 | 2720 | 2715 | 2720 | 2715 | 550 |
| 378 | 20231113 | 141200 | 2229414580 | 2715 | 2705 | 2715 | 2705 | 1453 |
| 379 | 20231113 | 141100 | 2225471655 | 2705 | 2690 | 2705 | 2690 | 208 |
| 380 | 20231113 | 141000 | 2224910950 | 2690 | 2700 | 2700 | 2690 | 644 |
| 381 | 20231113 | 140900 | 2223177125 | 2695 | 2695 | 2695 | 2695 | 1000 |
| 382 | 20231113 | 140800 | 2220482125 | 2700 | 2695 | 2705 | 2690 | 12340 |
| 383 | 20231113 | 140700 | 2187254495 | 2705 | 2700 | 2705 | 2700 | 674 |
| 384 | 20231113 | 140600 | 2185431990 | 2700 | 2705 | 2705 | 2700 | 10785 |
| 385 | 20231113 | 140500 | 2156309075 | 2705 | 2705 | 2710 | 2705 | 1591 |
| 386 | 20231113 | 140400 | 2152005395 | 2710 | 2705 | 2710 | 2705 | 707 |
| 387 | 20231113 | 140300 | 2150089805 | 2705 | 2705 | 2705 | 2705 | 0 |
| 388 | 20231113 | 140200 | 2150089805 | 2705 | 2700 | 2705 | 2700 | 33 |
| 389 | 20231113 | 140100 | 2150000690 | 2700 | 2705 | 2705 | 2700 | 173 |
| 390 | 20231113 | 140000 | 2149532730 | 2700 | 2705 | 2705 | 2700 | 1431 |
| 391 | 20231113 | 135900 | 2145666025 | 2700 | 2700 | 2700 | 2700 | 249 |
| 392 | 20231113 | 135800 | 2144993725 | 2705 | 2705 | 2705 | 2705 | 19 |
| 393 | 20231113 | 135700 | 2144942330 | 2705 | 2705 | 2705 | 2705 | 110 |
| 394 | 20231113 | 135600 | 2144644780 | 2705 | 2705 | 2705 | 2705 | 627 |
| 395 | 20231113 | 135500 | 2142948745 | 2705 | 2700 | 2705 | 2700 | 565 |
| 396 | 20231113 | 135400 | 2141422920 | 2700 | 2700 | 2700 | 2700 | 1585 |
| 397 | 20231113 | 135300 | 2137143420 | 2705 | 2705 | 2705 | 2705 | 400 |
| 398 | 20231113 | 135200 | 2136061420 | 2700 | 2700 | 2700 | 2700 | 0 |
| 399 | 20231113 | 135100 | 2136061420 | 2700 | 2700 | 2700 | 2700 | 9 |
| 400 | 20231113 | 135000 | 2136037120 | 2700 | 2700 | 2700 | 2700 | 200 |
| 401 | 20231113 | 134900 | 2135497120 | 2700 | 2700 | 2705 | 2700 | 1513 |
| 402 | 20231113 | 134800 | 2131412015 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 403 | 20231113 | 134700 | 2128712015 | 2700 | 2700 | 2700 | 2700 | 1 |
| 404 | 20231113 | 134600 | 2128709315 | 2695 | 2695 | 2695 | 2695 | 500 |
| 405 | 20231113 | 134500 | 2127361815 | 2695 | 2695 | 2695 | 2695 | 540 |
| 406 | 20231113 | 134400 | 2125906515 | 2695 | 2695 | 2700 | 2695 | 1045 |
| 407 | 20231113 | 134300 | 2123090015 | 2700 | 2695 | 2700 | 2695 | 726 |
| 408 | 20231113 | 134200 | 2121131865 | 2700 | 2700 | 2700 | 2695 | 785 |
| 409 | 20231113 | 134100 | 2119014865 | 2700 | 2690 | 2700 | 2690 | 5400 |
| 410 | 20231113 | 134000 | 2104486915 | 2690 | 2695 | 2695 | 2690 | 621 |
| 411 | 20231113 | 133900 | 2102815820 | 2695 | 2695 | 2695 | 2695 | 188 |
| 412 | 20231113 | 133800 | 2102309160 | 2690 | 2695 | 2695 | 2690 | 148 |
| 413 | 20231113 | 133700 | 2101910360 | 2695 | 2690 | 2695 | 2690 | 145 |
| 414 | 20231113 | 133600 | 2101519695 | 2695 | 2690 | 2695 | 2690 | 576 |
| 415 | 20231113 | 133500 | 2099970005 | 2700 | 2690 | 2700 | 2690 | 11 |
| 416 | 20231113 | 133400 | 2099940335 | 2695 | 2695 | 2695 | 2695 | 59 |
| 417 | 20231113 | 133300 | 2099781330 | 2695 | 2700 | 2700 | 2695 | 311 |
| 418 | 20231113 | 133200 | 2098942630 | 2700 | 2695 | 2700 | 2695 | 68 |
| 419 | 20231113 | 133100 | 2098759365 | 2690 | 2690 | 2690 | 2690 | 0 |
| 420 | 20231113 | 133000 | 2098759365 | 2690 | 2690 | 2690 | 2690 | 2136 |
| 421 | 20231113 | 132900 | 2093013525 | 2695 | 2695 | 2695 | 2695 | 30 |
| 422 | 20231113 | 132800 | 2092932675 | 2695 | 2695 | 2695 | 2690 | 32 |
| 423 | 20231113 | 132700 | 2092846580 | 2695 | 2695 | 2695 | 2695 | 23 |
| 424 | 20231113 | 132600 | 2092784595 | 2695 | 2695 | 2695 | 2695 | 2436 |
| 425 | 20231113 | 132500 | 2086219575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 426 | 20231113 | 132400 | 2086219575 | 2695 | 2700 | 2700 | 2695 | 1251 |
| 427 | 20231113 | 132300 | 2082848080 | 2700 | 2700 | 2700 | 2690 | 1001 |
| 428 | 20231113 | 132200 | 2080146655 | 2705 | 2700 | 2705 | 2700 | 1877 |
| 429 | 20231113 | 132100 | 2075078750 | 2700 | 2690 | 2700 | 2685 | 735 |
| 430 | 20231113 | 132000 | 2073103075 | 2690 | 2690 | 2690 | 2685 | 227 |
| 431 | 20231113 | 131900 | 2072492830 | 2690 | 2685 | 2690 | 2685 | 258 |
| 432 | 20231113 | 131800 | 2071800045 | 2685 | 2685 | 2685 | 2685 | 4 |
| 433 | 20231113 | 131700 | 2071789305 | 2690 | 2680 | 2690 | 2680 | 2183 |
| 434 | 20231113 | 131600 | 2065938145 | 2680 | 2680 | 2680 | 2680 | 5 |
| 435 | 20231113 | 131500 | 2065924745 | 2675 | 2675 | 2675 | 2675 | 930 |
| 436 | 20231113 | 131400 | 2063436995 | 2675 | 2680 | 2680 | 2675 | 2688 |
| 437 | 20231113 | 131300 | 2056238225 | 2685 | 2685 | 2690 | 2685 | 47 |
| 438 | 20231113 | 131200 | 2056112015 | 2690 | 2685 | 2690 | 2680 | 881 |
| 439 | 20231113 | 131100 | 2053750165 | 2680 | 2680 | 2680 | 2680 | 414 |
| 440 | 20231113 | 131000 | 2052640645 | 2680 | 2680 | 2680 | 2680 | 965 |
| 441 | 20231113 | 130900 | 2050054445 | 2685 | 2685 | 2685 | 2680 | 1013 |
| 442 | 20231113 | 130800 | 2047339540 | 2685 | 2685 | 2690 | 2680 | 1023 |
| 443 | 20231113 | 130700 | 2044597775 | 2685 | 2685 | 2685 | 2680 | 1001 |
| 444 | 20231113 | 130600 | 2041912485 | 2680 | 2680 | 2680 | 2680 | 990 |
| 445 | 20231113 | 130500 | 2039259285 | 2680 | 2690 | 2690 | 2680 | 3605 |
| 446 | 20231113 | 130400 | 2029580270 | 2695 | 2695 | 2695 | 2695 | 1001 |
| 447 | 20231113 | 130300 | 2026882575 | 2690 | 2690 | 2690 | 2690 | 556 |
| 448 | 20231113 | 130200 | 2025386935 | 2690 | 2690 | 2690 | 2690 | 0 |
| 449 | 20231113 | 130100 | 2025386935 | 2690 | 2690 | 2690 | 2690 | 852 |
| 450 | 20231113 | 130000 | 2023095055 | 2690 | 2695 | 2695 | 2690 | 295 |
| 451 | 20231113 | 125900 | 2022301030 | 2700 | 2700 | 2700 | 2700 | 1 |
| 452 | 20231113 | 125800 | 2022298330 | 2695 | 2695 | 2700 | 2695 | 31 |
| 453 | 20231113 | 125700 | 2022214715 | 2700 | 2705 | 2705 | 2700 | 130 |
| 454 | 20231113 | 125600 | 2021863460 | 2700 | 2690 | 2705 | 2690 | 4853 |
| 455 | 20231113 | 125500 | 2008767215 | 2690 | 2690 | 2690 | 2690 | 550 |
| 456 | 20231113 | 125400 | 2007287715 | 2690 | 2690 | 2690 | 2690 | 707 |
| 457 | 20231113 | 125300 | 2005385885 | 2695 | 2695 | 2695 | 2690 | 1180 |
| 458 | 20231113 | 125200 | 2002210665 | 2700 | 2700 | 2700 | 2700 | 0 |
| 459 | 20231113 | 125100 | 2002210665 | 2700 | 2700 | 2700 | 2700 | 122 |
| 460 | 20231113 | 125000 | 2001881265 | 2695 | 2700 | 2700 | 2695 | 516 |
| 461 | 20231113 | 124900 | 2000490060 | 2700 | 2700 | 2700 | 2700 | 1 |
| 462 | 20231113 | 124800 | 2000487360 | 2700 | 2700 | 2700 | 2695 | 642 |
| 463 | 20231113 | 124700 | 1998755020 | 2705 | 2700 | 2705 | 2700 | 328 |
| 464 | 20231113 | 124600 | 1997869405 | 2700 | 2700 | 2705 | 2700 | 656 |
| 465 | 20231113 | 124500 | 1996098180 | 2700 | 2705 | 2705 | 2700 | 12 |
| 466 | 20231113 | 124400 | 1996065730 | 2705 | 2705 | 2705 | 2705 | 550 |
| 467 | 20231113 | 124300 | 1994577980 | 2705 | 2700 | 2705 | 2700 | 532 |
| 468 | 20231113 | 124200 | 1993140530 | 2700 | 2700 | 2705 | 2700 | 229 |
| 469 | 20231113 | 124100 | 1992521935 | 2700 | 2690 | 2705 | 2690 | 1294 |
| 470 | 20231113 | 124000 | 1989030965 | 2685 | 2685 | 2685 | 2685 | 215 |
| 471 | 20231113 | 123900 | 1988453690 | 2685 | 2690 | 2690 | 2685 | 299 |
| 472 | 20231113 | 123800 | 1987650720 | 2690 | 2695 | 2695 | 2690 | 385 |
| 473 | 20231113 | 123700 | 1986614145 | 2695 | 2695 | 2700 | 2695 | 1111 |
| 474 | 20231113 | 123600 | 1983619475 | 2695 | 2695 | 2695 | 2695 | 99 |
| 475 | 20231113 | 123500 | 1983352670 | 2690 | 2690 | 2690 | 2690 | 1152 |
| 476 | 20231113 | 123400 | 1980253790 | 2695 | 2700 | 2700 | 2695 | 106 |
| 477 | 20231113 | 123300 | 1979967935 | 2700 | 2700 | 2700 | 2700 | 102 |
| 478 | 20231113 | 123200 | 1979692535 | 2705 | 2705 | 2705 | 2700 | 664 |
| 479 | 20231113 | 123100 | 1977897230 | 2705 | 2705 | 2705 | 2700 | 185 |
| 480 | 20231113 | 123000 | 1977397130 | 2705 | 2705 | 2705 | 2700 | 1027 |
| 481 | 20231113 | 122900 | 1974624095 | 2705 | 2705 | 2710 | 2700 | 81 |
| 482 | 20231113 | 122800 | 1974405150 | 2710 | 2700 | 2715 | 2700 | 4116 |
| 483 | 20231113 | 122700 | 1963263685 | 2700 | 2695 | 2700 | 2695 | 2509 |
| 484 | 20231113 | 122600 | 1956499365 | 2695 | 2695 | 2695 | 2690 | 88 |
| 485 | 20231113 | 122500 | 1956262210 | 2695 | 2690 | 2695 | 2690 | 606 |
| 486 | 20231113 | 122400 | 1954632055 | 2690 | 2690 | 2700 | 2690 | 8180 |
| 487 | 20231113 | 122300 | 1932605885 | 2690 | 2685 | 2690 | 2685 | 616 |
| 488 | 20231113 | 122200 | 1930950045 | 2685 | 2680 | 2685 | 2680 | 16 |
| 489 | 20231113 | 122100 | 1930907135 | 2680 | 2680 | 2680 | 2680 | 289 |
| 490 | 20231113 | 122000 | 1930132615 | 2675 | 2680 | 2680 | 2675 | 401 |
| 491 | 20231113 | 121900 | 1929059880 | 2675 | 2680 | 2680 | 2675 | 2 |
| 492 | 20231113 | 121800 | 1929054525 | 2675 | 2675 | 2675 | 2675 | 945 |
| 493 | 20231113 | 121700 | 1926526650 | 2670 | 2675 | 2675 | 2670 | 28 |
| 494 | 20231113 | 121600 | 1926451790 | 2675 | 2675 | 2675 | 2675 | 665 |
| 495 | 20231113 | 121500 | 1924672915 | 2680 | 2675 | 2680 | 2675 | 56 |
| 496 | 20231113 | 121400 | 1924522840 | 2675 | 2680 | 2680 | 2675 | 464 |
| 497 | 20231113 | 121300 | 1923279325 | 2675 | 2675 | 2675 | 2675 | 20 |
| 498 | 20231113 | 121200 | 1923225825 | 2675 | 2675 | 2675 | 2675 | 40 |
| 499 | 20231113 | 121100 | 1923118825 | 2680 | 2680 | 2680 | 2675 | 281 |
| 500 | 20231113 | 121000 | 1922366745 | 2675 | 2675 | 2675 | 2675 | 106 |
| 501 | 20231113 | 120900 | 1922083195 | 2675 | 2670 | 2680 | 2670 | 1722 |
| 502 | 20231113 | 120800 | 1917476545 | 2670 | 2675 | 2675 | 2670 | 650 |
| 503 | 20231113 | 120700 | 1915740295 | 2670 | 2670 | 2670 | 2670 | 11 |
| 504 | 20231113 | 120600 | 1915710925 | 2675 | 2675 | 2675 | 2670 | 3019 |
| 505 | 20231113 | 120500 | 1907648560 | 2670 | 2670 | 2670 | 2670 | 638 |
| 506 | 20231113 | 120400 | 1905945100 | 2675 | 2670 | 2675 | 2670 | 1128 |
| 507 | 20231113 | 120300 | 1902932815 | 2675 | 2670 | 2675 | 2670 | 5409 |
| 508 | 20231113 | 120200 | 1888490775 | 2675 | 2675 | 2675 | 2675 | 102 |
| 509 | 20231113 | 120100 | 1888217925 | 2670 | 2675 | 2680 | 2670 | 298 |
| 510 | 20231113 | 120000 | 1887420875 | 2680 | 2675 | 2680 | 2675 | 490 |
| 511 | 20231113 | 115900 | 1886110120 | 2680 | 2680 | 2680 | 2675 | 2781 |
| 512 | 20231113 | 115800 | 1878668075 | 2675 | 2675 | 2680 | 2675 | 676 |
| 513 | 20231113 | 115700 | 1876857895 | 2675 | 2675 | 2680 | 2675 | 1326 |
| 514 | 20231113 | 115600 | 1873308615 | 2680 | 2675 | 2680 | 2670 | 1025 |
| 515 | 20231113 | 115500 | 1870567375 | 2675 | 2670 | 2680 | 2665 | 2046 |
| 516 | 20231113 | 115400 | 1865109495 | 2670 | 2675 | 2675 | 2665 | 15889 |
| 517 | 20231113 | 115300 | 1822673865 | 2675 | 2675 | 2675 | 2675 | 600 |
| 518 | 20231113 | 115200 | 1821068865 | 2675 | 2675 | 2675 | 2675 | 4455 |
| 519 | 20231113 | 115100 | 1809151740 | 2675 | 2680 | 2685 | 2675 | 3244 |
| 520 | 20231113 | 115000 | 1800473295 | 2680 | 2680 | 2680 | 2675 | 7421 |
| 521 | 20231113 | 114900 | 1780613925 | 2685 | 2685 | 2685 | 2685 | 601 |
| 522 | 20231113 | 114800 | 1779000240 | 2680 | 2680 | 2680 | 2680 | 6307 |
| 523 | 20231113 | 114700 | 1762097480 | 2680 | 2680 | 2685 | 2680 | 229 |
| 524 | 20231113 | 114600 | 1761483500 | 2680 | 2690 | 2690 | 2680 | 2786 |
| 525 | 20231113 | 114500 | 1754014765 | 2685 | 2685 | 2685 | 2685 | 579 |
| 526 | 20231113 | 114400 | 1752460150 | 2685 | 2685 | 2685 | 2685 | 1183 |
| 527 | 20231113 | 114300 | 1749283795 | 2685 | 2680 | 2685 | 2680 | 911 |
| 528 | 20231113 | 114200 | 1746840915 | 2680 | 2685 | 2690 | 2680 | 5065 |
| 529 | 20231113 | 114100 | 1733248830 | 2685 | 2685 | 2685 | 2685 | 1601 |
| 530 | 20231113 | 114000 | 1728950145 | 2685 | 2685 | 2690 | 2685 | 9 |
| 531 | 20231113 | 113900 | 1728925945 | 2685 | 2685 | 2690 | 2685 | 1518 |
| 532 | 20231113 | 113800 | 1724850095 | 2685 | 2685 | 2690 | 2685 | 953 |
| 533 | 20231113 | 113700 | 1722290050 | 2685 | 2690 | 2690 | 2685 | 284 |
| 534 | 20231113 | 113600 | 1721527380 | 2695 | 2690 | 2695 | 2685 | 9435 |
| 535 | 20231113 | 113500 | 1696189480 | 2695 | 2685 | 2695 | 2685 | 261 |
| 536 | 20231113 | 113400 | 1695487825 | 2695 | 2690 | 2695 | 2685 | 297 |
| 537 | 20231113 | 113300 | 1694688955 | 2690 | 2690 | 2690 | 2690 | 608 |
| 538 | 20231113 | 113200 | 1693053435 | 2690 | 2690 | 2690 | 2690 | 5 |
| 539 | 20231113 | 113100 | 1693039985 | 2690 | 2690 | 2690 | 2690 | 206 |
| 540 | 20231113 | 113000 | 1692485845 | 2695 | 2695 | 2695 | 2695 | 1 |
| 541 | 20231113 | 112900 | 1692483150 | 2695 | 2685 | 2695 | 2685 | 216 |
| 542 | 20231113 | 112800 | 1691902785 | 2685 | 2695 | 2695 | 2685 | 10854 |
| 543 | 20231113 | 112700 | 1662747595 | 2695 | 2690 | 2700 | 2690 | 216 |
| 544 | 20231113 | 112600 | 1662165795 | 2690 | 2690 | 2690 | 2690 | 2327 |
| 545 | 20231113 | 112500 | 1655906165 | 2690 | 2700 | 2700 | 2690 | 231 |
| 546 | 20231113 | 112400 | 1655284655 | 2700 | 2690 | 2700 | 2690 | 732 |
| 547 | 20231113 | 112300 | 1653314555 | 2690 | 2690 | 2690 | 2690 | 2218 |
| 548 | 20231113 | 112200 | 1647348135 | 2690 | 2690 | 2695 | 2690 | 528 |
| 549 | 20231113 | 112100 | 1645927620 | 2695 | 2695 | 2705 | 2690 | 5286 |
| 550 | 20231113 | 112000 | 1631697830 | 2695 | 2700 | 2700 | 2695 | 9432 |
| 551 | 20231113 | 111900 | 1606246430 | 2705 | 2700 | 2705 | 2700 | 2003 |
| 552 | 20231113 | 111800 | 1600837830 | 2700 | 2700 | 2700 | 2700 | 4426 |
| 553 | 20231113 | 111700 | 1588887630 | 2700 | 2705 | 2705 | 2700 | 2196 |
| 554 | 20231113 | 111600 | 1582957030 | 2700 | 2705 | 2705 | 2700 | 2215 |
| 555 | 20231113 | 111500 | 1576965715 | 2705 | 2705 | 2705 | 2705 | 1086 |
| 556 | 20231113 | 111400 | 1574028085 | 2705 | 2705 | 2705 | 2705 | 1129 |
| 557 | 20231113 | 111300 | 1570974140 | 2705 | 2705 | 2705 | 2705 | 1066 |
| 558 | 20231113 | 111200 | 1568090610 | 2705 | 2705 | 2705 | 2700 | 4523 |
| 559 | 20231113 | 111100 | 1555859645 | 2705 | 2700 | 2705 | 2700 | 1749 |
| 560 | 20231113 | 111000 | 1551135350 | 2700 | 2705 | 2705 | 2700 | 722 |
| 561 | 20231113 | 110900 | 1549185435 | 2710 | 2700 | 2710 | 2700 | 75 |
| 562 | 20231113 | 110800 | 1548982835 | 2700 | 2710 | 2710 | 2700 | 83 |
| 563 | 20231113 | 110700 | 1548758565 | 2705 | 2705 | 2705 | 2705 | 1786 |
| 564 | 20231113 | 110600 | 1543927435 | 2700 | 2705 | 2710 | 2700 | 533 |
| 565 | 20231113 | 110500 | 1542485175 | 2705 | 2700 | 2705 | 2700 | 648 |
| 566 | 20231113 | 110400 | 1540732585 | 2695 | 2700 | 2700 | 2695 | 447 |
| 567 | 20231113 | 110300 | 1539527915 | 2695 | 2705 | 2715 | 2695 | 1665 |
| 568 | 20231113 | 110200 | 1535023560 | 2715 | 2710 | 2720 | 2700 | 647 |
| 569 | 20231113 | 110100 | 1533272120 | 2695 | 2715 | 2715 | 2695 | 5055 |
| 570 | 20231113 | 110000 | 1519637830 | 2705 | 2705 | 2710 | 2695 | 6026 |
| 571 | 20231113 | 105900 | 1503383120 | 2710 | 2700 | 2710 | 2695 | 3511 |
| 572 | 20231113 | 105800 | 1493898315 | 2700 | 2705 | 2705 | 2700 | 1754 |
| 573 | 20231113 | 105700 | 1489160485 | 2710 | 2700 | 2710 | 2695 | 962 |
| 574 | 20231113 | 105600 | 1486562255 | 2695 | 2700 | 2710 | 2695 | 611 |
| 575 | 20231113 | 105500 | 1484913220 | 2700 | 2700 | 2700 | 2695 | 748 |
| 576 | 20231113 | 105400 | 1482893625 | 2700 | 2705 | 2705 | 2700 | 6596 |
| 577 | 20231113 | 105300 | 1465081405 | 2715 | 2715 | 2715 | 2705 | 293 |
| 578 | 20231113 | 105200 | 1464288080 | 2715 | 2705 | 2715 | 2705 | 3812 |
| 579 | 20231113 | 105100 | 1453972840 | 2705 | 2700 | 2705 | 2690 | 3743 |
| 580 | 20231113 | 105000 | 1443872210 | 2700 | 2695 | 2705 | 2690 | 5585 |
| 581 | 20231113 | 104900 | 1428828910 | 2695 | 2700 | 2700 | 2695 | 1972 |
| 582 | 20231113 | 104800 | 1423506545 | 2700 | 2700 | 2700 | 2700 | 642 |
| 583 | 20231113 | 104700 | 1421773145 | 2700 | 2705 | 2705 | 2700 | 796 |
| 584 | 20231113 | 104600 | 1419622255 | 2700 | 2700 | 2710 | 2700 | 5651 |
| 585 | 20231113 | 104500 | 1404362035 | 2700 | 2705 | 2710 | 2700 | 12721 |
| 586 | 20231113 | 104400 | 1370006555 | 2705 | 2710 | 2710 | 2705 | 1276 |
| 587 | 20231113 | 104300 | 1366553135 | 2705 | 2705 | 2705 | 2705 | 194 |
| 588 | 20231113 | 104200 | 1366028365 | 2705 | 2705 | 2705 | 2705 | 3440 |
| 589 | 20231113 | 104100 | 1356723165 | 2705 | 2705 | 2710 | 2705 | 937 |
| 590 | 20231113 | 104000 | 1354188560 | 2710 | 2705 | 2710 | 2705 | 1038 |
| 591 | 20231113 | 103900 | 1351378060 | 2705 | 2705 | 2705 | 2705 | 1325 |
| 592 | 20231113 | 103800 | 1347793935 | 2705 | 2710 | 2710 | 2705 | 1600 |
| 593 | 20231113 | 103700 | 1343465400 | 2715 | 2715 | 2715 | 2715 | 0 |
| 594 | 20231113 | 103600 | 1343465400 | 2715 | 2725 | 2725 | 2715 | 578 |
| 595 | 20231113 | 103500 | 1341896115 | 2725 | 2715 | 2725 | 2715 | 191 |
| 596 | 20231113 | 103400 | 1341377480 | 2710 | 2725 | 2725 | 2705 | 4837 |
| 597 | 20231113 | 103300 | 1328267410 | 2730 | 2730 | 2730 | 2730 | 752 |
| 598 | 20231113 | 103200 | 1326214450 | 2730 | 2730 | 2730 | 2725 | 721 |
| 599 | 20231113 | 103100 | 1324249215 | 2730 | 2710 | 2730 | 2710 | 4218 |
| 600 | 20231113 | 103000 | 1312795045 | 2705 | 2705 | 2710 | 2705 | 1541 |
| 601 | 20231113 | 102900 | 1308622640 | 2705 | 2710 | 2710 | 2705 | 891 |
| 602 | 20231113 | 102800 | 1306209960 | 2710 | 2710 | 2710 | 2705 | 1960 |
| 603 | 20231113 | 102700 | 1300898800 | 2710 | 2705 | 2710 | 2705 | 1176 |
| 604 | 20231113 | 102600 | 1297711845 | 2710 | 2710 | 2715 | 2705 | 6559 |
| 605 | 20231113 | 102500 | 1279941880 | 2710 | 2710 | 2715 | 2710 | 571 |
| 606 | 20231113 | 102400 | 1278394405 | 2715 | 2710 | 2715 | 2710 | 999 |
| 607 | 20231113 | 102300 | 1275685900 | 2715 | 2710 | 2715 | 2710 | 2080 |
| 608 | 20231113 | 102200 | 1270047750 | 2710 | 2715 | 2715 | 2710 | 959 |
| 609 | 20231113 | 102100 | 1267445965 | 2715 | 2720 | 2720 | 2715 | 743 |
| 610 | 20231113 | 102000 | 1265428710 | 2720 | 2715 | 2720 | 2715 | 100 |
| 611 | 20231113 | 101900 | 1265157205 | 2715 | 2715 | 2720 | 2710 | 1448 |
| 612 | 20231113 | 101800 | 1261231400 | 2720 | 2720 | 2720 | 2715 | 1524 |
| 613 | 20231113 | 101700 | 1257093660 | 2720 | 2715 | 2720 | 2715 | 2178 |
| 614 | 20231113 | 101600 | 1251180380 | 2715 | 2715 | 2715 | 2710 | 3325 |
| 615 | 20231113 | 101500 | 1242160705 | 2715 | 2715 | 2715 | 2715 | 1836 |
| 616 | 20231113 | 101400 | 1237175965 | 2715 | 2720 | 2720 | 2715 | 7320 |
| 617 | 20231113 | 101300 | 1217295030 | 2715 | 2715 | 2720 | 2715 | 1416 |
| 618 | 20231113 | 101200 | 1213448010 | 2715 | 2715 | 2720 | 2715 | 1910 |
| 619 | 20231113 | 101100 | 1208261655 | 2720 | 2720 | 2720 | 2715 | 2041 |
| 620 | 20231113 | 101000 | 1202718330 | 2720 | 2725 | 2730 | 2720 | 4208 |
| 621 | 20231113 | 100900 | 1191269700 | 2730 | 2735 | 2745 | 2730 | 2209 |
| 622 | 20231113 | 100800 | 1185224430 | 2735 | 2740 | 2745 | 2720 | 7813 |
| 623 | 20231113 | 100700 | 1163869865 | 2735 | 2740 | 2750 | 2735 | 11579 |
| 624 | 20231113 | 100600 | 1132138835 | 2740 | 2760 | 2760 | 2740 | 2525 |
| 625 | 20231113 | 100500 | 1125203735 | 2760 | 2750 | 2760 | 2750 | 1188 |
| 626 | 20231113 | 100400 | 1121932515 | 2750 | 2745 | 2750 | 2745 | 18 |
| 627 | 20231113 | 100300 | 1121883055 | 2745 | 2745 | 2745 | 2745 | 5430 |
| 628 | 20231113 | 100200 | 1106977705 | 2750 | 2745 | 2750 | 2745 | 1268 |
| 629 | 20231113 | 100100 | 1103494540 | 2750 | 2760 | 2760 | 2750 | 531 |
| 630 | 20231113 | 100000 | 1102034225 | 2755 | 2745 | 2755 | 2745 | 201 |
| 631 | 20231113 | 095900 | 1101481785 | 2750 | 2745 | 2750 | 2745 | 2155 |
| 632 | 20231113 | 095800 | 1095558040 | 2745 | 2755 | 2755 | 2745 | 832 |
| 633 | 20231113 | 095700 | 1093269635 | 2755 | 2745 | 2755 | 2745 | 5264 |
| 634 | 20231113 | 095600 | 1078816085 | 2750 | 2755 | 2755 | 2745 | 6792 |
| 635 | 20231113 | 095500 | 1060153445 | 2750 | 2760 | 2760 | 2750 | 244 |
| 636 | 20231113 | 095400 | 1059482005 | 2760 | 2750 | 2760 | 2750 | 1483 |
| 637 | 20231113 | 095300 | 1055403515 | 2760 | 2750 | 2760 | 2750 | 903 |
| 638 | 20231113 | 095200 | 1052919155 | 2760 | 2745 | 2760 | 2745 | 5392 |
| 639 | 20231113 | 095100 | 1038093920 | 2745 | 2745 | 2760 | 2745 | 1376 |
| 640 | 20231113 | 095000 | 1034315075 | 2745 | 2750 | 2750 | 2745 | 1387 |
| 641 | 20231113 | 094900 | 1030503015 | 2750 | 2750 | 2755 | 2750 | 716 |
| 642 | 20231113 | 094800 | 1028532460 | 2750 | 2750 | 2750 | 2745 | 6263 |
| 643 | 20231113 | 094700 | 1011328270 | 2755 | 2755 | 2760 | 2750 | 1250 |
| 644 | 20231113 | 094600 | 1007885050 | 2755 | 2755 | 2760 | 2755 | 471 |
| 645 | 20231113 | 094500 | 1006586440 | 2750 | 2755 | 2755 | 2750 | 529 |
| 646 | 20231113 | 094400 | 1005129870 | 2760 | 2755 | 2760 | 2755 | 269 |
| 647 | 20231113 | 094300 | 1004388525 | 2755 | 2750 | 2755 | 2750 | 626 |
| 648 | 20231113 | 094200 | 1002666970 | 2750 | 2750 | 2750 | 2740 | 8272 |
| 649 | 20231113 | 094100 | 980000630 | 2740 | 2740 | 2750 | 2740 | 3445 |
| 650 | 20231113 | 094000 | 970555995 | 2740 | 2750 | 2750 | 2740 | 8719 |
| 651 | 20231113 | 093900 | 946629895 | 2750 | 2755 | 2755 | 2750 | 936 |
| 652 | 20231113 | 093800 | 944054605 | 2755 | 2760 | 2765 | 2755 | 1323 |
| 653 | 20231113 | 093700 | 940408480 | 2760 | 2760 | 2760 | 2755 | 1056 |
| 654 | 20231113 | 093600 | 937498695 | 2760 | 2755 | 2765 | 2750 | 11694 |
| 655 | 20231113 | 093500 | 905283495 | 2755 | 2765 | 2770 | 2755 | 8025 |
| 656 | 20231113 | 093400 | 883150290 | 2765 | 2770 | 2770 | 2765 | 2828 |
| 657 | 20231113 | 093300 | 875321695 | 2770 | 2775 | 2775 | 2770 | 2236 |
| 658 | 20231113 | 093200 | 869117495 | 2775 | 2765 | 2775 | 2760 | 303 |
| 659 | 20231113 | 093100 | 868280375 | 2765 | 2770 | 2775 | 2765 | 7115 |
| 660 | 20231113 | 093000 | 848588490 | 2775 | 2780 | 2785 | 2775 | 2287 |
| 661 | 20231113 | 092900 | 842239590 | 2775 | 2775 | 2775 | 2770 | 5330 |
| 662 | 20231113 | 092800 | 827466155 | 2775 | 2775 | 2780 | 2775 | 4494 |
| 663 | 20231113 | 092700 | 814989660 | 2780 | 2795 | 2795 | 2780 | 13884 |
| 664 | 20231113 | 092600 | 776348360 | 2795 | 2790 | 2800 | 2790 | 161 |
| 665 | 20231113 | 092500 | 775898710 | 2790 | 2800 | 2805 | 2790 | 3398 |
| 666 | 20231113 | 092400 | 766398240 | 2800 | 2800 | 2800 | 2800 | 947 |
| 667 | 20231113 | 092300 | 763746640 | 2800 | 2810 | 2815 | 2800 | 3415 |
| 668 | 20231113 | 092200 | 754160165 | 2810 | 2820 | 2825 | 2810 | 1903 |
| 669 | 20231113 | 092100 | 748795340 | 2820 | 2810 | 2820 | 2810 | 3209 |
| 670 | 20231113 | 092000 | 739751550 | 2810 | 2795 | 2810 | 2795 | 3485 |
| 671 | 20231113 | 091900 | 729974270 | 2795 | 2785 | 2805 | 2785 | 2301 |
| 672 | 20231113 | 091800 | 723528800 | 2785 | 2790 | 2800 | 2785 | 1347 |
| 673 | 20231113 | 091700 | 719776080 | 2785 | 2790 | 2795 | 2785 | 9151 |
| 674 | 20231113 | 091600 | 694264880 | 2790 | 2805 | 2805 | 2790 | 7012 |
| 675 | 20231113 | 091500 | 674648295 | 2800 | 2805 | 2810 | 2800 | 6182 |
| 676 | 20231113 | 091400 | 657316685 | 2805 | 2810 | 2810 | 2805 | 8473 |
| 677 | 20231113 | 091300 | 633541450 | 2810 | 2820 | 2820 | 2805 | 5264 |
| 678 | 20231113 | 091200 | 618745865 | 2810 | 2825 | 2835 | 2810 | 22537 |
| 679 | 20231113 | 091100 | 555166530 | 2825 | 2805 | 2830 | 2800 | 28691 |
| 680 | 20231113 | 091000 | 474364285 | 2810 | 2805 | 2815 | 2790 | 27069 |
| 681 | 20231113 | 090900 | 398451255 | 2800 | 2800 | 2810 | 2795 | 14154 |
| 682 | 20231113 | 090800 | 358790690 | 2800 | 2805 | 2810 | 2800 | 2707 |
| 683 | 20231113 | 090700 | 351198190 | 2810 | 2800 | 2810 | 2800 | 5301 |
| 684 | 20231113 | 090600 | 336328175 | 2800 | 2785 | 2800 | 2780 | 7931 |
| 685 | 20231113 | 090500 | 314178260 | 2785 | 2785 | 2795 | 2775 | 13702 |
| 686 | 20231113 | 090400 | 276044165 | 2785 | 2795 | 2800 | 2785 | 3742 |
| 687 | 20231113 | 090300 | 265591570 | 2800 | 2790 | 2800 | 2780 | 22637 |
| 688 | 20231113 | 090200 | 202431940 | 2790 | 2785 | 2790 | 2780 | 8001 |
| 689 | 20231113 | 090100 | 180141340 | 2780 | 2775 | 2800 | 2770 | 33173 |
| 690 | 20231113 | 090000 | 87702195 | 2775 | 2775 | 2780 | 2765 | 29616 |