32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 195700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 3900 |
| 3 | 20231110 | 195600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 4 | 20231110 | 195500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 5 | 20231110 | 195400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 6 | 20231110 | 195300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 7 | 20231110 | 195200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 8 | 20231110 | 195100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 9 | 20231110 | 195000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 10 | 20231110 | 194900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 11 | 20231110 | 194800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 12 | 20231110 | 194700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 13 | 20231110 | 194600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 14 | 20231110 | 194500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 15 | 20231110 | 194400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 16 | 20231110 | 194300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 17 | 20231110 | 194200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 18 | 20231110 | 194100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 19 | 20231110 | 194000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 20 | 20231110 | 193900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 21 | 20231110 | 193800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 22 | 20231110 | 193700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 23 | 20231110 | 193600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 24 | 20231110 | 193500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 25 | 20231110 | 193400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 26 | 20231110 | 193300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 27 | 20231110 | 193200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 28 | 20231110 | 193100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 29 | 20231110 | 193000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 30 | 20231110 | 192900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 31 | 20231110 | 192800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 32 | 20231110 | 192700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 3900 |
| 33 | 20231110 | 192600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 34 | 20231110 | 192500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 35 | 20231110 | 192400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 36 | 20231110 | 192300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 37 | 20231110 | 192200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 38 | 20231110 | 192100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 39 | 20231110 | 192000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 40 | 20231110 | 191900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 41 | 20231110 | 191800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 42 | 20231110 | 191700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 43 | 20231110 | 191600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 44 | 20231110 | 191500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 45 | 20231110 | 191400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 46 | 20231110 | 191300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 47 | 20231110 | 191200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 48 | 20231110 | 191100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 49 | 20231110 | 191000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 50 | 20231110 | 190900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 51 | 20231110 | 190800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 52 | 20231110 | 190700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 53 | 20231110 | 190600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 54 | 20231110 | 190500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 55 | 20231110 | 190400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 56 | 20231110 | 190300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 57 | 20231110 | 190200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 58 | 20231110 | 190100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 59 | 20231110 | 190000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 60 | 20231110 | 185900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 61 | 20231110 | 185800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 62 | 20231110 | 185700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 3900 |
| 63 | 20231110 | 185600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 64 | 20231110 | 185500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 65 | 20231110 | 185400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 66 | 20231110 | 185300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 67 | 20231110 | 185200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 68 | 20231110 | 185100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 69 | 20231110 | 185000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 70 | 20231110 | 184900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 71 | 20231110 | 184800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 72 | 20231110 | 184700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 73 | 20231110 | 184600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 74 | 20231110 | 184500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 75 | 20231110 | 184400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 76 | 20231110 | 184300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 77 | 20231110 | 184200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 78 | 20231110 | 184100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 79 | 20231110 | 184000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 80 | 20231110 | 183900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 81 | 20231110 | 183800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 82 | 20231110 | 183700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 83 | 20231110 | 183600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 84 | 20231110 | 183500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 85 | 20231110 | 183400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 86 | 20231110 | 183300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 87 | 20231110 | 183200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 88 | 20231110 | 183100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 89 | 20231110 | 183000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 90 | 20231110 | 182900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 91 | 20231110 | 182800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 92 | 20231110 | 182700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 3900 |
| 93 | 20231110 | 182600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 94 | 20231110 | 182500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 95 | 20231110 | 182400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 96 | 20231110 | 182300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 97 | 20231110 | 182200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 98 | 20231110 | 182100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 99 | 20231110 | 182000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 100 | 20231110 | 181900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 101 | 20231110 | 181800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 102 | 20231110 | 181700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 103 | 20231110 | 181600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 104 | 20231110 | 181500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 105 | 20231110 | 181400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 106 | 20231110 | 181300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 107 | 20231110 | 181200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 108 | 20231110 | 181100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 109 | 20231110 | 181000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 110 | 20231110 | 180900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 111 | 20231110 | 180800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 112 | 20231110 | 180700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 113 | 20231110 | 180600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 114 | 20231110 | 180500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 115 | 20231110 | 180400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 116 | 20231110 | 180300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 117 | 20231110 | 180200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 118 | 20231110 | 180100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 119 | 20231110 | 180000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 120 | 20231110 | 175900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 121 | 20231110 | 175800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 122 | 20231110 | 175700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 3900 |
| 123 | 20231110 | 175600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 124 | 20231110 | 175500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 125 | 20231110 | 175400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 126 | 20231110 | 175300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 127 | 20231110 | 175200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 128 | 20231110 | 175100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 129 | 20231110 | 175000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 130 | 20231110 | 174900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 131 | 20231110 | 174800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 132 | 20231110 | 174700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 133 | 20231110 | 174600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 134 | 20231110 | 174500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 135 | 20231110 | 174400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 136 | 20231110 | 174300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 137 | 20231110 | 174200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 138 | 20231110 | 174100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 139 | 20231110 | 174000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 140 | 20231110 | 173900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 141 | 20231110 | 173800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 142 | 20231110 | 173700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 143 | 20231110 | 173600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 144 | 20231110 | 173500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 145 | 20231110 | 173400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 146 | 20231110 | 173300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 147 | 20231110 | 173200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 148 | 20231110 | 173100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 149 | 20231110 | 173000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 150 | 20231110 | 172900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 151 | 20231110 | 172800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 152 | 20231110 | 172700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 3900 |
| 153 | 20231110 | 172600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 154 | 20231110 | 172500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 155 | 20231110 | 172400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 156 | 20231110 | 172300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 157 | 20231110 | 172200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 158 | 20231110 | 172100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 159 | 20231110 | 172000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 160 | 20231110 | 171900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 161 | 20231110 | 171800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 162 | 20231110 | 171700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 163 | 20231110 | 171600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 164 | 20231110 | 171500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 165 | 20231110 | 171400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 166 | 20231110 | 171300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 167 | 20231110 | 171200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 168 | 20231110 | 171100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 169 | 20231110 | 171000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 170 | 20231110 | 170900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 171 | 20231110 | 170800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 172 | 20231110 | 170700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 173 | 20231110 | 170600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 174 | 20231110 | 170500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 175 | 20231110 | 170400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 176 | 20231110 | 170300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 177 | 20231110 | 170200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 178 | 20231110 | 170100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 179 | 20231110 | 170000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 180 | 20231110 | 165900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 181 | 20231110 | 165800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 182 | 20231110 | 165700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 3900 |
| 183 | 20231110 | 165600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 184 | 20231110 | 165500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 185 | 20231110 | 165400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 186 | 20231110 | 165300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 187 | 20231110 | 165200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 188 | 20231110 | 165100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 189 | 20231110 | 165000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 190 | 20231110 | 164900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 191 | 20231110 | 164800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 192 | 20231110 | 164700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 193 | 20231110 | 164600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 194 | 20231110 | 164500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 195 | 20231110 | 164400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 196 | 20231110 | 164300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 197 | 20231110 | 164200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 198 | 20231110 | 164100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 199 | 20231110 | 164000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 200 | 20231110 | 163900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 201 | 20231110 | 163800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 202 | 20231110 | 163700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 203 | 20231110 | 163600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 204 | 20231110 | 163500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 205 | 20231110 | 163400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 206 | 20231110 | 163300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 207 | 20231110 | 163200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 208 | 20231110 | 163100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 209 | 20231110 | 163000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 210 | 20231110 | 162900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 211 | 20231110 | 162800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 212 | 20231110 | 162700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 3900 |
| 213 | 20231110 | 162600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 214 | 20231110 | 162500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 215 | 20231110 | 162400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 216 | 20231110 | 162300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 217 | 20231110 | 162200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 218 | 20231110 | 162100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 219 | 20231110 | 162000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 220 | 20231110 | 161900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 221 | 20231110 | 161800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 222 | 20231110 | 161700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 223 | 20231110 | 161600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 224 | 20231110 | 161500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 225 | 20231110 | 161400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 226 | 20231110 | 161300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 227 | 20231110 | 161200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 228 | 20231110 | 161100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 229 | 20231110 | 161000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 230 | 20231110 | 160900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 231 | 20231110 | 160800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 232 | 20231110 | 160700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 233 | 20231110 | 160600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 234 | 20231110 | 160500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 235 | 20231110 | 160400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 236 | 20231110 | 160300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 237 | 20231110 | 160200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 238 | 20231110 | 160100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 239 | 20231110 | 160000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 240 | 20231110 | 155900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 241 | 20231110 | 155800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 242 | 20231110 | 155700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 3900 |
| 243 | 20231110 | 155600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 244 | 20231110 | 155500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 245 | 20231110 | 155400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 246 | 20231110 | 155300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 247 | 20231110 | 155200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 248 | 20231110 | 155100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 249 | 20231110 | 155000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 250 | 20231110 | 154900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 251 | 20231110 | 154800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 252 | 20231110 | 154700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 253 | 20231110 | 154600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 254 | 20231110 | 154500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 255 | 20231110 | 154400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 256 | 20231110 | 154300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 257 | 20231110 | 154200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 258 | 20231110 | 154100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 259 | 20231110 | 154000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 260 | 20231110 | 153900 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 261 | 20231110 | 153800 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 262 | 20231110 | 153700 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 263 | 20231110 | 153600 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 264 | 20231110 | 153500 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 265 | 20231110 | 153400 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 266 | 20231110 | 153300 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 267 | 20231110 | 153200 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 268 | 20231110 | 153100 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 0 |
| 269 | 20231110 | 153000 | 1353860335 | 2340 | 2340 | 2340 | 2340 | 3900 |
| 270 | 20231110 | 152900 | 1344734335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 271 | 20231110 | 152800 | 1344734335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 272 | 20231110 | 152700 | 1344734335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 273 | 20231110 | 152600 | 1344734335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 274 | 20231110 | 152500 | 1344734335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 275 | 20231110 | 152400 | 1344734335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 276 | 20231110 | 152300 | 1344734335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 277 | 20231110 | 152200 | 1344734335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 278 | 20231110 | 152100 | 1344734335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 279 | 20231110 | 152000 | 1344734335 | 2330 | 2330 | 2330 | 2330 | 0 |
| 280 | 20231110 | 151900 | 1344734335 | 2330 | 2360 | 2360 | 2320 | 7206 |
| 281 | 20231110 | 151800 | 1327966535 | 2360 | 2345 | 2360 | 2335 | 198 |
| 282 | 20231110 | 151700 | 1327500720 | 2330 | 2335 | 2365 | 2330 | 2159 |
| 283 | 20231110 | 151600 | 1322442830 | 2320 | 2325 | 2325 | 2320 | 520 |
| 284 | 20231110 | 151500 | 1321235790 | 2325 | 2325 | 2325 | 2325 | 6 |
| 285 | 20231110 | 151400 | 1321221840 | 2325 | 2330 | 2330 | 2325 | 810 |
| 286 | 20231110 | 151300 | 1319337055 | 2325 | 2330 | 2330 | 2325 | 488 |
| 287 | 20231110 | 151200 | 1318201570 | 2330 | 2330 | 2330 | 2330 | 483 |
| 288 | 20231110 | 151100 | 1317076180 | 2330 | 2330 | 2330 | 2330 | 242 |
| 289 | 20231110 | 151000 | 1316512320 | 2330 | 2330 | 2330 | 2330 | 802 |
| 290 | 20231110 | 150900 | 1314643660 | 2325 | 2325 | 2325 | 2325 | 50 |
| 291 | 20231110 | 150800 | 1314527410 | 2325 | 2320 | 2325 | 2320 | 3416 |
| 292 | 20231110 | 150700 | 1306593645 | 2325 | 2325 | 2325 | 2325 | 246 |
| 293 | 20231110 | 150600 | 1306021695 | 2325 | 2325 | 2325 | 2325 | 174 |
| 294 | 20231110 | 150500 | 1305617145 | 2315 | 2315 | 2315 | 2315 | 1369 |
| 295 | 20231110 | 150400 | 1302447910 | 2315 | 2325 | 2325 | 2315 | 1006 |
| 296 | 20231110 | 150300 | 1300113610 | 2325 | 2325 | 2325 | 2325 | 13 |
| 297 | 20231110 | 150200 | 1300083385 | 2335 | 2335 | 2335 | 2335 | 1 |
| 298 | 20231110 | 150100 | 1300081050 | 2325 | 2325 | 2325 | 2325 | 3 |
| 299 | 20231110 | 150000 | 1300074075 | 2325 | 2330 | 2330 | 2325 | 12 |
| 300 | 20231110 | 145900 | 1300046170 | 2330 | 2335 | 2335 | 2330 | 555 |
| 301 | 20231110 | 145800 | 1298752930 | 2335 | 2340 | 2345 | 2335 | 2937 |
| 302 | 20231110 | 145700 | 1291866375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 303 | 20231110 | 145600 | 1291866375 | 2345 | 2345 | 2345 | 2345 | 0 |
| 304 | 20231110 | 145500 | 1291866375 | 2345 | 2350 | 2350 | 2345 | 1598 |
| 305 | 20231110 | 145400 | 1288119055 | 2350 | 2350 | 2350 | 2350 | 195 |
| 306 | 20231110 | 145300 | 1287660805 | 2345 | 2345 | 2345 | 2345 | 74 |
| 307 | 20231110 | 145200 | 1287487275 | 2350 | 2345 | 2350 | 2345 | 731 |
| 308 | 20231110 | 145100 | 1285773075 | 2345 | 2345 | 2345 | 2345 | 0 |
| 309 | 20231110 | 145000 | 1285773075 | 2345 | 2345 | 2345 | 2345 | 270 |
| 310 | 20231110 | 144900 | 1285139925 | 2335 | 2335 | 2335 | 2335 | 57 |
| 311 | 20231110 | 144800 | 1285006830 | 2320 | 2320 | 2320 | 2320 | 6287 |
| 312 | 20231110 | 144700 | 1270420990 | 2320 | 2325 | 2325 | 2320 | 433 |
| 313 | 20231110 | 144600 | 1269415200 | 2325 | 2315 | 2325 | 2315 | 1144 |
| 314 | 20231110 | 144500 | 1266755410 | 2315 | 2315 | 2320 | 2315 | 1291 |
| 315 | 20231110 | 144400 | 1263760380 | 2315 | 2325 | 2325 | 2315 | 1633 |
| 316 | 20231110 | 144300 | 1259977985 | 2320 | 2320 | 2320 | 2320 | 2622 |
| 317 | 20231110 | 144200 | 1253894945 | 2320 | 2320 | 2320 | 2320 | 1228 |
| 318 | 20231110 | 144100 | 1251045985 | 2320 | 2320 | 2320 | 2320 | 1283 |
| 319 | 20231110 | 144000 | 1248069425 | 2320 | 2325 | 2325 | 2320 | 1132 |
| 320 | 20231110 | 143900 | 1245443180 | 2320 | 2320 | 2320 | 2320 | 1352 |
| 321 | 20231110 | 143800 | 1242306540 | 2325 | 2325 | 2325 | 2325 | 3053 |
| 322 | 20231110 | 143700 | 1235208315 | 2325 | 2325 | 2325 | 2325 | 73 |
| 323 | 20231110 | 143600 | 1235038590 | 2330 | 2330 | 2330 | 2330 | 0 |
| 324 | 20231110 | 143500 | 1235038590 | 2330 | 2330 | 2330 | 2330 | 154 |
| 325 | 20231110 | 143400 | 1234679770 | 2330 | 2335 | 2335 | 2330 | 1430 |
| 326 | 20231110 | 143300 | 1231346555 | 2340 | 2340 | 2340 | 2340 | 0 |
| 327 | 20231110 | 143200 | 1231346555 | 2340 | 2340 | 2340 | 2340 | 454 |
| 328 | 20231110 | 143100 | 1230284195 | 2345 | 2350 | 2350 | 2345 | 45 |
| 329 | 20231110 | 143000 | 1230178470 | 2350 | 2340 | 2350 | 2340 | 872 |
| 330 | 20231110 | 142900 | 1228132740 | 2330 | 2330 | 2330 | 2330 | 0 |
| 331 | 20231110 | 142800 | 1228132740 | 2330 | 2330 | 2330 | 2330 | 676 |
| 332 | 20231110 | 142700 | 1226557660 | 2325 | 2325 | 2325 | 2325 | 0 |
| 333 | 20231110 | 142600 | 1226557660 | 2325 | 2325 | 2325 | 2325 | 0 |
| 334 | 20231110 | 142500 | 1226557660 | 2325 | 2325 | 2325 | 2325 | 1274 |
| 335 | 20231110 | 142400 | 1223595610 | 2325 | 2325 | 2325 | 2325 | 0 |
| 336 | 20231110 | 142300 | 1223595610 | 2325 | 2325 | 2325 | 2325 | 0 |
| 337 | 20231110 | 142200 | 1223595610 | 2325 | 2325 | 2325 | 2325 | 0 |
| 338 | 20231110 | 142100 | 1223595610 | 2325 | 2325 | 2325 | 2325 | 0 |
| 339 | 20231110 | 142000 | 1223595610 | 2325 | 2325 | 2325 | 2325 | 104 |
| 340 | 20231110 | 141900 | 1223353810 | 2325 | 2325 | 2325 | 2325 | 377 |
| 341 | 20231110 | 141800 | 1222477285 | 2330 | 2330 | 2330 | 2330 | 0 |
| 342 | 20231110 | 141700 | 1222477285 | 2330 | 2330 | 2330 | 2330 | 1 |
| 343 | 20231110 | 141600 | 1222474955 | 2330 | 2330 | 2330 | 2330 | 0 |
| 344 | 20231110 | 141500 | 1222474955 | 2330 | 2330 | 2330 | 2330 | 0 |
| 345 | 20231110 | 141400 | 1222474955 | 2330 | 2330 | 2330 | 2330 | 1 |
| 346 | 20231110 | 141300 | 1222472625 | 2320 | 2320 | 2320 | 2320 | 293 |
| 347 | 20231110 | 141200 | 1221792865 | 2330 | 2330 | 2330 | 2330 | 0 |
| 348 | 20231110 | 141100 | 1221792865 | 2330 | 2330 | 2330 | 2330 | 0 |
| 349 | 20231110 | 141000 | 1221792865 | 2330 | 2330 | 2330 | 2330 | 6 |
| 350 | 20231110 | 140900 | 1221778885 | 2320 | 2320 | 2325 | 2320 | 666 |
| 351 | 20231110 | 140800 | 1220231625 | 2325 | 2325 | 2325 | 2325 | 1231 |
| 352 | 20231110 | 140700 | 1217369550 | 2320 | 2320 | 2320 | 2320 | 1 |
| 353 | 20231110 | 140600 | 1217367230 | 2325 | 2325 | 2325 | 2325 | 0 |
| 354 | 20231110 | 140500 | 1217367230 | 2325 | 2320 | 2325 | 2315 | 6706 |
| 355 | 20231110 | 140400 | 1201836965 | 2330 | 2330 | 2330 | 2330 | 0 |
| 356 | 20231110 | 140300 | 1201836965 | 2330 | 2330 | 2330 | 2330 | 0 |
| 357 | 20231110 | 140200 | 1201836965 | 2330 | 2330 | 2330 | 2330 | 11 |
| 358 | 20231110 | 140100 | 1201811335 | 2330 | 2320 | 2330 | 2320 | 4572 |
| 359 | 20231110 | 140000 | 1191204285 | 2325 | 2325 | 2325 | 2325 | 140 |
| 360 | 20231110 | 135900 | 1190878785 | 2330 | 2330 | 2330 | 2330 | 0 |
| 361 | 20231110 | 135800 | 1190878785 | 2330 | 2330 | 2330 | 2330 | 16 |
| 362 | 20231110 | 135700 | 1190841505 | 2330 | 2330 | 2330 | 2330 | 6 |
| 363 | 20231110 | 135600 | 1190827525 | 2330 | 2330 | 2330 | 2330 | 100 |
| 364 | 20231110 | 135500 | 1190594525 | 2335 | 2335 | 2335 | 2335 | 14 |
| 365 | 20231110 | 135400 | 1190561835 | 2335 | 2335 | 2335 | 2335 | 0 |
| 366 | 20231110 | 135300 | 1190561835 | 2335 | 2335 | 2335 | 2335 | 10 |
| 367 | 20231110 | 135200 | 1190538485 | 2335 | 2335 | 2335 | 2335 | 0 |
| 368 | 20231110 | 135100 | 1190538485 | 2335 | 2335 | 2335 | 2335 | 121 |
| 369 | 20231110 | 135000 | 1190255950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 370 | 20231110 | 134900 | 1190255950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 371 | 20231110 | 134800 | 1190255950 | 2340 | 2340 | 2340 | 2340 | 0 |
| 372 | 20231110 | 134700 | 1190255950 | 2340 | 2340 | 2340 | 2340 | 3 |
| 373 | 20231110 | 134600 | 1190248930 | 2330 | 2330 | 2330 | 2330 | 490 |
| 374 | 20231110 | 134500 | 1189107230 | 2325 | 2325 | 2325 | 2320 | 5094 |
| 375 | 20231110 | 134400 | 1177288185 | 2325 | 2330 | 2330 | 2325 | 16 |
| 376 | 20231110 | 134300 | 1177250960 | 2330 | 2330 | 2330 | 2330 | 62 |
| 377 | 20231110 | 134200 | 1177106500 | 2330 | 2335 | 2335 | 2330 | 199 |
| 378 | 20231110 | 134100 | 1176642185 | 2340 | 2340 | 2340 | 2340 | 5 |
| 379 | 20231110 | 134000 | 1176630485 | 2340 | 2340 | 2340 | 2340 | 1 |
| 380 | 20231110 | 133900 | 1176628145 | 2340 | 2325 | 2340 | 2325 | 224 |
| 381 | 20231110 | 133800 | 1176107330 | 2325 | 2325 | 2325 | 2325 | 0 |
| 382 | 20231110 | 133700 | 1176107330 | 2325 | 2325 | 2325 | 2325 | 0 |
| 383 | 20231110 | 133600 | 1176107330 | 2325 | 2330 | 2330 | 2320 | 582 |
| 384 | 20231110 | 133500 | 1174754065 | 2325 | 2330 | 2330 | 2325 | 107 |
| 385 | 20231110 | 133400 | 1174505235 | 2325 | 2335 | 2335 | 2325 | 200 |
| 386 | 20231110 | 133300 | 1174039195 | 2345 | 2335 | 2345 | 2335 | 2 |
| 387 | 20231110 | 133200 | 1174034515 | 2335 | 2335 | 2335 | 2335 | 18 |
| 388 | 20231110 | 133100 | 1173992485 | 2325 | 2345 | 2345 | 2325 | 1655 |
| 389 | 20231110 | 133000 | 1170128280 | 2345 | 2345 | 2345 | 2345 | 272 |
| 390 | 20231110 | 132900 | 1169490440 | 2345 | 2345 | 2345 | 2345 | 42 |
| 391 | 20231110 | 132800 | 1169391950 | 2335 | 2335 | 2335 | 2335 | 1035 |
| 392 | 20231110 | 132700 | 1166975225 | 2340 | 2340 | 2340 | 2340 | 0 |
| 393 | 20231110 | 132600 | 1166975225 | 2340 | 2340 | 2340 | 2340 | 510 |
| 394 | 20231110 | 132500 | 1165781825 | 2340 | 2340 | 2340 | 2340 | 185 |
| 395 | 20231110 | 132400 | 1165348925 | 2350 | 2350 | 2350 | 2350 | 0 |
| 396 | 20231110 | 132300 | 1165348925 | 2350 | 2345 | 2350 | 2345 | 12 |
| 397 | 20231110 | 132200 | 1165320750 | 2345 | 2345 | 2345 | 2345 | 0 |
| 398 | 20231110 | 132100 | 1165320750 | 2345 | 2345 | 2345 | 2345 | 45 |
| 399 | 20231110 | 132000 | 1165215225 | 2345 | 2345 | 2345 | 2345 | 12 |
| 400 | 20231110 | 131900 | 1165187085 | 2345 | 2345 | 2345 | 2345 | 985 |
| 401 | 20231110 | 131800 | 1162877260 | 2345 | 2340 | 2345 | 2340 | 104 |
| 402 | 20231110 | 131700 | 1162633895 | 2340 | 2345 | 2345 | 2340 | 203 |
| 403 | 20231110 | 131600 | 1162158860 | 2340 | 2340 | 2340 | 2340 | 0 |
| 404 | 20231110 | 131500 | 1162158860 | 2340 | 2340 | 2340 | 2340 | 0 |
| 405 | 20231110 | 131400 | 1162158860 | 2340 | 2340 | 2340 | 2340 | 400 |
| 406 | 20231110 | 131300 | 1161222860 | 2345 | 2340 | 2345 | 2340 | 22 |
| 407 | 20231110 | 131200 | 1161171325 | 2350 | 2350 | 2350 | 2350 | 0 |
| 408 | 20231110 | 131100 | 1161171325 | 2350 | 2350 | 2350 | 2350 | 0 |
| 409 | 20231110 | 131000 | 1161171325 | 2350 | 2350 | 2350 | 2350 | 1 |
| 410 | 20231110 | 130900 | 1161168975 | 2350 | 2350 | 2350 | 2350 | 0 |
| 411 | 20231110 | 130800 | 1161168975 | 2350 | 2350 | 2350 | 2350 | 120 |
| 412 | 20231110 | 130700 | 1160886975 | 2350 | 2350 | 2350 | 2350 | 1 |
| 413 | 20231110 | 130600 | 1160884625 | 2335 | 2335 | 2335 | 2335 | 0 |
| 414 | 20231110 | 130500 | 1160884625 | 2335 | 2350 | 2350 | 2335 | 151 |
| 415 | 20231110 | 130400 | 1160531980 | 2335 | 2335 | 2335 | 2335 | 0 |
| 416 | 20231110 | 130300 | 1160531980 | 2335 | 2335 | 2335 | 2335 | 0 |
| 417 | 20231110 | 130200 | 1160531980 | 2335 | 2335 | 2340 | 2335 | 250 |
| 418 | 20231110 | 130100 | 1159948065 | 2335 | 2335 | 2335 | 2335 | 0 |
| 419 | 20231110 | 130000 | 1159948065 | 2335 | 2325 | 2335 | 2325 | 720 |
| 420 | 20231110 | 125900 | 1158268365 | 2325 | 2325 | 2325 | 2325 | 22 |
| 421 | 20231110 | 125800 | 1158217215 | 2315 | 2320 | 2320 | 2315 | 443 |
| 422 | 20231110 | 125700 | 1157189890 | 2320 | 2325 | 2325 | 2320 | 4023 |
| 423 | 20231110 | 125600 | 1147854435 | 2335 | 2325 | 2335 | 2325 | 6 |
| 424 | 20231110 | 125500 | 1147840455 | 2325 | 2325 | 2325 | 2325 | 400 |
| 425 | 20231110 | 125400 | 1146910455 | 2325 | 2325 | 2325 | 2325 | 50 |
| 426 | 20231110 | 125300 | 1146794205 | 2335 | 2335 | 2335 | 2335 | 100 |
| 427 | 20231110 | 125200 | 1146560705 | 2335 | 2335 | 2335 | 2335 | 1 |
| 428 | 20231110 | 125100 | 1146558370 | 2325 | 2325 | 2325 | 2325 | 42 |
| 429 | 20231110 | 125000 | 1146460720 | 2330 | 2330 | 2330 | 2330 | 1 |
| 430 | 20231110 | 124900 | 1146458390 | 2330 | 2330 | 2330 | 2330 | 100 |
| 431 | 20231110 | 124800 | 1146225390 | 2330 | 2335 | 2335 | 2330 | 68 |
| 432 | 20231110 | 124700 | 1146066760 | 2315 | 2330 | 2330 | 2315 | 1246 |
| 433 | 20231110 | 124600 | 1143168620 | 2335 | 2335 | 2335 | 2335 | 268 |
| 434 | 20231110 | 124500 | 1142542840 | 2335 | 2335 | 2335 | 2330 | 1151 |
| 435 | 20231110 | 124400 | 1139856655 | 2335 | 2335 | 2335 | 2335 | 3 |
| 436 | 20231110 | 124300 | 1139849650 | 2330 | 2330 | 2330 | 2330 | 0 |
| 437 | 20231110 | 124200 | 1139849650 | 2330 | 2330 | 2330 | 2330 | 248 |
| 438 | 20231110 | 124100 | 1139271810 | 2330 | 2330 | 2330 | 2330 | 0 |
| 439 | 20231110 | 124000 | 1139271810 | 2330 | 2330 | 2330 | 2330 | 0 |
| 440 | 20231110 | 123900 | 1139271810 | 2330 | 2330 | 2330 | 2315 | 3 |
| 441 | 20231110 | 123800 | 1139264835 | 2315 | 2325 | 2325 | 2315 | 1406 |
| 442 | 20231110 | 123700 | 1136004915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 443 | 20231110 | 123600 | 1136004915 | 2335 | 2335 | 2335 | 2335 | 0 |
| 444 | 20231110 | 123500 | 1136004915 | 2335 | 2320 | 2335 | 2320 | 1046 |
| 445 | 20231110 | 123400 | 1133578180 | 2325 | 2320 | 2325 | 2320 | 362 |
| 446 | 20231110 | 123300 | 1132737870 | 2320 | 2315 | 2325 | 2315 | 520 |
| 447 | 20231110 | 123200 | 1131531900 | 2320 | 2320 | 2320 | 2320 | 44 |
| 448 | 20231110 | 123100 | 1131429820 | 2320 | 2330 | 2330 | 2320 | 3748 |
| 449 | 20231110 | 123000 | 1122734310 | 2325 | 2345 | 2345 | 2320 | 1717 |
| 450 | 20231110 | 122900 | 1118743085 | 2320 | 2350 | 2355 | 2320 | 5363 |
| 451 | 20231110 | 122800 | 1106267230 | 2350 | 2355 | 2355 | 2350 | 132 |
| 452 | 20231110 | 122700 | 1105956580 | 2360 | 2360 | 2360 | 2360 | 90 |
| 453 | 20231110 | 122600 | 1105744180 | 2360 | 2360 | 2360 | 2360 | 0 |
| 454 | 20231110 | 122500 | 1105744180 | 2360 | 2360 | 2360 | 2360 | 4 |
| 455 | 20231110 | 122400 | 1105734740 | 2360 | 2360 | 2360 | 2360 | 42 |
| 456 | 20231110 | 122300 | 1105635620 | 2360 | 2360 | 2360 | 2360 | 40 |
| 457 | 20231110 | 122200 | 1105541220 | 2345 | 2345 | 2345 | 2345 | 25 |
| 458 | 20231110 | 122100 | 1105482595 | 2335 | 2350 | 2350 | 2335 | 48 |
| 459 | 20231110 | 122000 | 1105370020 | 2350 | 2360 | 2360 | 2350 | 212 |
| 460 | 20231110 | 121900 | 1104871805 | 2360 | 2360 | 2360 | 2360 | 2 |
| 461 | 20231110 | 121800 | 1104867085 | 2365 | 2365 | 2365 | 2365 | 645 |
| 462 | 20231110 | 121700 | 1103341660 | 2365 | 2345 | 2365 | 2345 | 411 |
| 463 | 20231110 | 121600 | 1102372645 | 2345 | 2345 | 2345 | 2345 | 0 |
| 464 | 20231110 | 121500 | 1102372645 | 2345 | 2345 | 2345 | 2345 | 344 |
| 465 | 20231110 | 121400 | 1101565965 | 2345 | 2330 | 2345 | 2330 | 1119 |
| 466 | 20231110 | 121300 | 1098943525 | 2325 | 2335 | 2335 | 2325 | 3402 |
| 467 | 20231110 | 121200 | 1091029505 | 2330 | 2340 | 2345 | 2330 | 1230 |
| 468 | 20231110 | 121100 | 1088162910 | 2330 | 2345 | 2345 | 2330 | 177 |
| 469 | 20231110 | 121000 | 1087750320 | 2335 | 2340 | 2340 | 2335 | 309 |
| 470 | 20231110 | 120900 | 1087028590 | 2345 | 2345 | 2345 | 2345 | 215 |
| 471 | 20231110 | 120800 | 1086524415 | 2350 | 2355 | 2355 | 2350 | 109 |
| 472 | 20231110 | 120700 | 1086267865 | 2365 | 2365 | 2365 | 2365 | 0 |
| 473 | 20231110 | 120600 | 1086267865 | 2365 | 2365 | 2365 | 2365 | 0 |
| 474 | 20231110 | 120500 | 1086267865 | 2365 | 2355 | 2365 | 2345 | 87 |
| 475 | 20231110 | 120400 | 1086063620 | 2360 | 2365 | 2370 | 2360 | 53 |
| 476 | 20231110 | 120300 | 1085938275 | 2365 | 2340 | 2365 | 2340 | 48 |
| 477 | 20231110 | 120200 | 1085825410 | 2355 | 2350 | 2355 | 2350 | 11 |
| 478 | 20231110 | 120100 | 1085799550 | 2340 | 2340 | 2340 | 2340 | 2684 |
| 479 | 20231110 | 120000 | 1079518990 | 2340 | 2350 | 2350 | 2340 | 141 |
| 480 | 20231110 | 115900 | 1079187840 | 2355 | 2355 | 2355 | 2340 | 3026 |
| 481 | 20231110 | 115800 | 1072082030 | 2355 | 2355 | 2355 | 2355 | 432 |
| 482 | 20231110 | 115700 | 1071064670 | 2355 | 2370 | 2370 | 2355 | 11 |
| 483 | 20231110 | 115600 | 1071038750 | 2355 | 2355 | 2355 | 2355 | 182 |
| 484 | 20231110 | 115500 | 1070610140 | 2375 | 2355 | 2375 | 2355 | 5 |
| 485 | 20231110 | 115400 | 1070598315 | 2375 | 2375 | 2375 | 2375 | 0 |
| 486 | 20231110 | 115300 | 1070598315 | 2375 | 2375 | 2375 | 2350 | 2074 |
| 487 | 20231110 | 115200 | 1065708950 | 2375 | 2365 | 2375 | 2365 | 2124 |
| 488 | 20231110 | 115100 | 1060681825 | 2365 | 2365 | 2365 | 2365 | 1 |
| 489 | 20231110 | 115000 | 1060679460 | 2365 | 2365 | 2365 | 2365 | 0 |
| 490 | 20231110 | 114900 | 1060679460 | 2365 | 2365 | 2365 | 2365 | 0 |
| 491 | 20231110 | 114800 | 1060679460 | 2365 | 2350 | 2365 | 2350 | 2045 |
| 492 | 20231110 | 114700 | 1055843780 | 2355 | 2360 | 2360 | 2355 | 145 |
| 493 | 20231110 | 114600 | 1055502295 | 2365 | 2355 | 2365 | 2355 | 120 |
| 494 | 20231110 | 114500 | 1055219685 | 2365 | 2365 | 2365 | 2365 | 0 |
| 495 | 20231110 | 114400 | 1055219685 | 2365 | 2365 | 2365 | 2365 | 1 |
| 496 | 20231110 | 114300 | 1055217320 | 2355 | 2355 | 2355 | 2355 | 24 |
| 497 | 20231110 | 114200 | 1055160800 | 2365 | 2365 | 2365 | 2365 | 0 |
| 498 | 20231110 | 114100 | 1055160800 | 2365 | 2365 | 2365 | 2365 | 0 |
| 499 | 20231110 | 114000 | 1055160800 | 2365 | 2365 | 2365 | 2365 | 38 |
| 500 | 20231110 | 113900 | 1055070930 | 2365 | 2365 | 2365 | 2365 | 1 |
| 501 | 20231110 | 113800 | 1055068565 | 2365 | 2365 | 2365 | 2365 | 32 |
| 502 | 20231110 | 113700 | 1054992885 | 2370 | 2355 | 2375 | 2355 | 469 |
| 503 | 20231110 | 113600 | 1053883250 | 2375 | 2360 | 2375 | 2350 | 2447 |
| 504 | 20231110 | 113500 | 1048077970 | 2365 | 2355 | 2365 | 2350 | 486 |
| 505 | 20231110 | 113400 | 1046933560 | 2355 | 2355 | 2370 | 2355 | 1474 |
| 506 | 20231110 | 113300 | 1043455835 | 2355 | 2355 | 2355 | 2355 | 200 |
| 507 | 20231110 | 113200 | 1042984835 | 2370 | 2355 | 2370 | 2355 | 94 |
| 508 | 20231110 | 113100 | 1042763420 | 2375 | 2375 | 2375 | 2375 | 3 |
| 509 | 20231110 | 113000 | 1042756295 | 2375 | 2375 | 2375 | 2370 | 371 |
| 510 | 20231110 | 112900 | 1041875855 | 2375 | 2355 | 2375 | 2355 | 942 |
| 511 | 20231110 | 112800 | 1039652450 | 2375 | 2375 | 2375 | 2370 | 1457 |
| 512 | 20231110 | 112700 | 1036198530 | 2375 | 2370 | 2375 | 2370 | 1224 |
| 513 | 20231110 | 112600 | 1033295445 | 2370 | 2360 | 2375 | 2350 | 398 |
| 514 | 20231110 | 112500 | 1032354515 | 2360 | 2355 | 2375 | 2350 | 4021 |
| 515 | 20231110 | 112400 | 1022870605 | 2360 | 2385 | 2385 | 2355 | 750 |
| 516 | 20231110 | 112300 | 1021095905 | 2385 | 2375 | 2385 | 2375 | 97 |
| 517 | 20231110 | 112200 | 1020865260 | 2385 | 2385 | 2385 | 2380 | 306 |
| 518 | 20231110 | 112100 | 1020135500 | 2385 | 2410 | 2410 | 2385 | 482 |
| 519 | 20231110 | 112000 | 1018977530 | 2410 | 2370 | 2410 | 2370 | 1692 |
| 520 | 20231110 | 111900 | 1014929295 | 2380 | 2345 | 2420 | 2345 | 8039 |
| 521 | 20231110 | 111800 | 995722160 | 2340 | 2330 | 2340 | 2330 | 422 |
| 522 | 20231110 | 111700 | 994734690 | 2330 | 2330 | 2330 | 2330 | 291 |
| 523 | 20231110 | 111600 | 994056660 | 2330 | 2330 | 2330 | 2330 | 10 |
| 524 | 20231110 | 111500 | 994033360 | 2340 | 2330 | 2340 | 2320 | 153 |
| 525 | 20231110 | 111400 | 993677140 | 2325 | 2325 | 2325 | 2325 | 113 |
| 526 | 20231110 | 111300 | 993414415 | 2325 | 2325 | 2325 | 2325 | 158 |
| 527 | 20231110 | 111200 | 993047065 | 2325 | 2325 | 2325 | 2325 | 3242 |
| 528 | 20231110 | 111100 | 985509415 | 2325 | 2330 | 2330 | 2325 | 133 |
| 529 | 20231110 | 111000 | 985199980 | 2330 | 2330 | 2340 | 2330 | 80 |
| 530 | 20231110 | 110900 | 985013540 | 2340 | 2325 | 2340 | 2320 | 1283 |
| 531 | 20231110 | 110800 | 982030120 | 2330 | 2330 | 2330 | 2330 | 0 |
| 532 | 20231110 | 110700 | 982030120 | 2330 | 2340 | 2340 | 2320 | 2273 |
| 533 | 20231110 | 110600 | 976752460 | 2340 | 2325 | 2340 | 2320 | 616 |
| 534 | 20231110 | 110500 | 975320570 | 2320 | 2350 | 2350 | 2320 | 8116 |
| 535 | 20231110 | 110400 | 956413650 | 2345 | 2345 | 2345 | 2340 | 237 |
| 536 | 20231110 | 110300 | 955858925 | 2345 | 2345 | 2345 | 2340 | 343 |
| 537 | 20231110 | 110200 | 955055325 | 2345 | 2345 | 2345 | 2345 | 296 |
| 538 | 20231110 | 110100 | 954361205 | 2345 | 2345 | 2345 | 2345 | 1579 |
| 539 | 20231110 | 110000 | 950658450 | 2350 | 2365 | 2370 | 2350 | 1022 |
| 540 | 20231110 | 105900 | 948256480 | 2350 | 2345 | 2370 | 2340 | 1145 |
| 541 | 20231110 | 105800 | 945570805 | 2345 | 2345 | 2345 | 2345 | 454 |
| 542 | 20231110 | 105700 | 944506175 | 2360 | 2350 | 2360 | 2345 | 738 |
| 543 | 20231110 | 105600 | 942773835 | 2350 | 2350 | 2365 | 2350 | 443 |
| 544 | 20231110 | 105500 | 941732740 | 2350 | 2365 | 2365 | 2350 | 160 |
| 545 | 20231110 | 105400 | 941356665 | 2370 | 2360 | 2370 | 2350 | 824 |
| 546 | 20231110 | 105300 | 939415435 | 2370 | 2385 | 2390 | 2370 | 399 |
| 547 | 20231110 | 105200 | 938465015 | 2390 | 2390 | 2390 | 2390 | 176 |
| 548 | 20231110 | 105100 | 938044375 | 2390 | 2390 | 2390 | 2390 | 123 |
| 549 | 20231110 | 105000 | 937750405 | 2370 | 2375 | 2390 | 2370 | 93 |
| 550 | 20231110 | 104900 | 937528630 | 2375 | 2365 | 2375 | 2365 | 956 |
| 551 | 20231110 | 104800 | 935265995 | 2365 | 2350 | 2365 | 2350 | 553 |
| 552 | 20231110 | 104700 | 933963980 | 2350 | 2360 | 2365 | 2350 | 4670 |
| 553 | 20231110 | 104600 | 922982165 | 2360 | 2365 | 2365 | 2360 | 1582 |
| 554 | 20231110 | 104500 | 919248150 | 2370 | 2370 | 2370 | 2365 | 840 |
| 555 | 20231110 | 104400 | 917258665 | 2365 | 2365 | 2370 | 2360 | 850 |
| 556 | 20231110 | 104300 | 915250475 | 2360 | 2365 | 2375 | 2360 | 1751 |
| 557 | 20231110 | 104200 | 911116350 | 2385 | 2385 | 2385 | 2355 | 6830 |
| 558 | 20231110 | 104100 | 894958340 | 2390 | 2410 | 2410 | 2390 | 4420 |
| 559 | 20231110 | 104000 | 884332125 | 2410 | 2420 | 2420 | 2410 | 1886 |
| 560 | 20231110 | 103900 | 879777500 | 2420 | 2410 | 2425 | 2405 | 2507 |
| 561 | 20231110 | 103800 | 873719575 | 2405 | 2420 | 2420 | 2405 | 5355 |
| 562 | 20231110 | 103700 | 860837315 | 2420 | 2440 | 2440 | 2405 | 7922 |
| 563 | 20231110 | 103600 | 841613605 | 2440 | 2435 | 2465 | 2425 | 12541 |
| 564 | 20231110 | 103500 | 810872700 | 2425 | 2430 | 2470 | 2410 | 29780 |
| 565 | 20231110 | 103400 | 738415600 | 2425 | 2405 | 2425 | 2400 | 14210 |
| 566 | 20231110 | 103300 | 704116340 | 2400 | 2385 | 2405 | 2385 | 9545 |
| 567 | 20231110 | 103200 | 681265020 | 2390 | 2370 | 2395 | 2360 | 1771 |
| 568 | 20231110 | 103100 | 677050175 | 2375 | 2375 | 2380 | 2370 | 710 |
| 569 | 20231110 | 103000 | 675363650 | 2375 | 2365 | 2375 | 2355 | 670 |
| 570 | 20231110 | 102900 | 673780470 | 2365 | 2365 | 2365 | 2365 | 910 |
| 571 | 20231110 | 102800 | 671628320 | 2365 | 2380 | 2380 | 2365 | 467 |
| 572 | 20231110 | 102700 | 670522580 | 2380 | 2365 | 2380 | 2365 | 1288 |
| 573 | 20231110 | 102600 | 667472970 | 2365 | 2365 | 2365 | 2350 | 206 |
| 574 | 20231110 | 102500 | 666985795 | 2345 | 2355 | 2380 | 2345 | 520 |
| 575 | 20231110 | 102400 | 665764245 | 2355 | 2355 | 2385 | 2355 | 1935 |
| 576 | 20231110 | 102300 | 661165245 | 2355 | 2330 | 2390 | 2330 | 4088 |
| 577 | 20231110 | 102200 | 651525255 | 2330 | 2315 | 2350 | 2315 | 590 |
| 578 | 20231110 | 102100 | 650145185 | 2310 | 2385 | 2385 | 2290 | 11618 |
| 579 | 20231110 | 102000 | 622794675 | 2385 | 2400 | 2400 | 2385 | 2262 |
| 580 | 20231110 | 101900 | 617387445 | 2400 | 2390 | 2415 | 2385 | 6853 |
| 581 | 20231110 | 101800 | 600937945 | 2385 | 2350 | 2385 | 2350 | 3218 |
| 582 | 20231110 | 101700 | 593285015 | 2350 | 2350 | 2390 | 2345 | 6631 |
| 583 | 20231110 | 101600 | 577607345 | 2345 | 2340 | 2365 | 2335 | 8174 |
| 584 | 20231110 | 101500 | 558403140 | 2340 | 2315 | 2340 | 2315 | 2371 |
| 585 | 20231110 | 101400 | 552872660 | 2315 | 2305 | 2315 | 2305 | 732 |
| 586 | 20231110 | 101300 | 551183305 | 2300 | 2285 | 2305 | 2285 | 72 |
| 587 | 20231110 | 101200 | 551017770 | 2285 | 2300 | 2305 | 2285 | 870 |
| 588 | 20231110 | 101100 | 549025715 | 2285 | 2300 | 2305 | 2285 | 449 |
| 589 | 20231110 | 101000 | 547992865 | 2300 | 2300 | 2300 | 2300 | 1037 |
| 590 | 20231110 | 100900 | 545607765 | 2300 | 2285 | 2300 | 2285 | 458 |
| 591 | 20231110 | 100800 | 544557395 | 2285 | 2285 | 2285 | 2270 | 1323 |
| 592 | 20231110 | 100700 | 541534370 | 2285 | 2285 | 2285 | 2260 | 1715 |
| 593 | 20231110 | 100600 | 537621490 | 2280 | 2255 | 2285 | 2255 | 682 |
| 594 | 20231110 | 100500 | 536068065 | 2255 | 2305 | 2305 | 2205 | 11145 |
| 595 | 20231110 | 100400 | 511064120 | 2305 | 2300 | 2310 | 2295 | 216 |
| 596 | 20231110 | 100300 | 510567705 | 2310 | 2295 | 2310 | 2295 | 2699 |
| 597 | 20231110 | 100200 | 504359685 | 2295 | 2280 | 2295 | 2280 | 4882 |
| 598 | 20231110 | 100100 | 493194730 | 2275 | 2255 | 2275 | 2255 | 2747 |
| 599 | 20231110 | 100000 | 486953930 | 2265 | 2250 | 2265 | 2250 | 1101 |
| 600 | 20231110 | 095900 | 484460180 | 2265 | 2265 | 2265 | 2265 | 40 |
| 601 | 20231110 | 095800 | 484369580 | 2265 | 2275 | 2275 | 2240 | 914 |
| 602 | 20231110 | 095700 | 482309410 | 2265 | 2265 | 2275 | 2265 | 1135 |
| 603 | 20231110 | 095600 | 479728615 | 2265 | 2270 | 2275 | 2265 | 1963 |
| 604 | 20231110 | 095500 | 475272530 | 2270 | 2260 | 2270 | 2260 | 1649 |
| 605 | 20231110 | 095400 | 471536760 | 2260 | 2250 | 2260 | 2250 | 478 |
| 606 | 20231110 | 095300 | 470459485 | 2240 | 2245 | 2245 | 2240 | 195 |
| 607 | 20231110 | 095200 | 470021965 | 2245 | 2245 | 2245 | 2240 | 28 |
| 608 | 20231110 | 095100 | 469959135 | 2245 | 2240 | 2245 | 2235 | 216 |
| 609 | 20231110 | 095000 | 469475295 | 2240 | 2225 | 2240 | 2225 | 4429 |
| 610 | 20231110 | 094900 | 459577165 | 2220 | 2235 | 2240 | 2215 | 1871 |
| 611 | 20231110 | 094800 | 455414210 | 2230 | 2225 | 2230 | 2225 | 657 |
| 612 | 20231110 | 094700 | 453951470 | 2215 | 2230 | 2230 | 2215 | 2619 |
| 613 | 20231110 | 094600 | 448141205 | 2230 | 2230 | 2230 | 2220 | 317 |
| 614 | 20231110 | 094500 | 447436945 | 2220 | 2230 | 2230 | 2220 | 2139 |
| 615 | 20231110 | 094400 | 442683195 | 2230 | 2230 | 2230 | 2230 | 19 |
| 616 | 20231110 | 094300 | 442640825 | 2230 | 2230 | 2230 | 2230 | 192 |
| 617 | 20231110 | 094200 | 442212665 | 2230 | 2230 | 2240 | 2230 | 821 |
| 618 | 20231110 | 094100 | 440378260 | 2230 | 2230 | 2230 | 2230 | 25 |
| 619 | 20231110 | 094000 | 440322510 | 2230 | 2250 | 2250 | 2215 | 2727 |
| 620 | 20231110 | 093900 | 434252115 | 2225 | 2240 | 2250 | 2225 | 2481 |
| 621 | 20231110 | 093800 | 428720065 | 2230 | 2265 | 2265 | 2225 | 7785 |
| 622 | 20231110 | 093700 | 411207040 | 2265 | 2270 | 2280 | 2265 | 4873 |
| 623 | 20231110 | 093600 | 400149805 | 2275 | 2265 | 2280 | 2265 | 264 |
| 624 | 20231110 | 093500 | 399551820 | 2280 | 2270 | 2280 | 2265 | 1655 |
| 625 | 20231110 | 093400 | 395797855 | 2280 | 2270 | 2285 | 2270 | 14 |
| 626 | 20231110 | 093300 | 395765885 | 2270 | 2275 | 2285 | 2270 | 1827 |
| 627 | 20231110 | 093200 | 391614730 | 2285 | 2275 | 2285 | 2270 | 172 |
| 628 | 20231110 | 093100 | 391223865 | 2290 | 2290 | 2290 | 2290 | 8 |
| 629 | 20231110 | 093000 | 391205545 | 2290 | 2275 | 2295 | 2270 | 819 |
| 630 | 20231110 | 092900 | 389344510 | 2275 | 2280 | 2280 | 2275 | 613 |
| 631 | 20231110 | 092800 | 387947765 | 2290 | 2285 | 2290 | 2280 | 756 |
| 632 | 20231110 | 092700 | 386223525 | 2285 | 2280 | 2290 | 2280 | 15 |
| 633 | 20231110 | 092600 | 386189285 | 2305 | 2295 | 2305 | 2280 | 420 |
| 634 | 20231110 | 092500 | 385228685 | 2295 | 2290 | 2295 | 2290 | 1353 |
| 635 | 20231110 | 092400 | 382125500 | 2290 | 2285 | 2290 | 2275 | 2838 |
| 636 | 20231110 | 092300 | 375658465 | 2285 | 2295 | 2310 | 2280 | 956 |
| 637 | 20231110 | 092200 | 373472740 | 2290 | 2290 | 2310 | 2285 | 2225 |
| 638 | 20231110 | 092100 | 368379015 | 2310 | 2300 | 2315 | 2285 | 3012 |
| 639 | 20231110 | 092000 | 361468845 | 2310 | 2300 | 2310 | 2295 | 1559 |
| 640 | 20231110 | 091900 | 357877100 | 2300 | 2300 | 2300 | 2300 | 134 |
| 641 | 20231110 | 091800 | 357568900 | 2310 | 2310 | 2310 | 2300 | 675 |
| 642 | 20231110 | 091700 | 356015050 | 2310 | 2310 | 2310 | 2295 | 2791 |
| 643 | 20231110 | 091600 | 349574475 | 2310 | 2295 | 2315 | 2285 | 1900 |
| 644 | 20231110 | 091500 | 345185990 | 2290 | 2270 | 2290 | 2260 | 3304 |
| 645 | 20231110 | 091400 | 337659620 | 2265 | 2280 | 2290 | 2260 | 2899 |
| 646 | 20231110 | 091300 | 331057540 | 2290 | 2300 | 2300 | 2290 | 3710 |
| 647 | 20231110 | 091200 | 322543675 | 2300 | 2310 | 2325 | 2300 | 2262 |
| 648 | 20231110 | 091100 | 317325160 | 2320 | 2330 | 2330 | 2305 | 2352 |
| 649 | 20231110 | 091000 | 311875685 | 2315 | 2305 | 2330 | 2305 | 5324 |
| 650 | 20231110 | 090900 | 299539100 | 2305 | 2300 | 2305 | 2295 | 8772 |
| 651 | 20231110 | 090800 | 279367125 | 2300 | 2315 | 2320 | 2280 | 14934 |
| 652 | 20231110 | 090700 | 244908520 | 2315 | 2250 | 2325 | 2250 | 19197 |
| 653 | 20231110 | 090600 | 200764320 | 2250 | 2215 | 2260 | 2215 | 7973 |
| 654 | 20231110 | 090500 | 182898655 | 2205 | 2195 | 2230 | 2190 | 10768 |
| 655 | 20231110 | 090400 | 159135700 | 2195 | 2210 | 2210 | 2180 | 10290 |
| 656 | 20231110 | 090300 | 136603620 | 2195 | 2225 | 2245 | 2195 | 14257 |
| 657 | 20231110 | 090200 | 105040180 | 2225 | 2250 | 2270 | 2190 | 20240 |
| 658 | 20231110 | 090100 | 59691565 | 2175 | 2175 | 2175 | 2175 | 0 |
| 659 | 20231110 | 090000 | 59691565 | 2175 | 2300 | 2320 | 2175 | 26276 |