33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 201700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 3 | 20231109 | 201600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 4 | 20231109 | 201500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 5 | 20231109 | 201400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 6 | 20231109 | 201300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 7 | 20231109 | 201200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 8 | 20231109 | 201100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 9 | 20231109 | 201000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 10 | 20231109 | 200900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 11 | 20231109 | 200800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 12 | 20231109 | 200700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 13 | 20231109 | 200600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 14 | 20231109 | 200500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 15 | 20231109 | 200400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 16 | 20231109 | 200300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 17 | 20231109 | 200200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 18 | 20231109 | 200100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 19 | 20231109 | 200000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 20 | 20231109 | 195900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 21 | 20231109 | 195800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 22 | 20231109 | 195700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 23 | 20231109 | 195600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 24 | 20231109 | 195500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 25 | 20231109 | 195400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 26 | 20231109 | 195300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 27 | 20231109 | 195200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 28 | 20231109 | 195100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 29 | 20231109 | 195000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 30 | 20231109 | 194900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 31 | 20231109 | 194800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 32 | 20231109 | 194700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 33 | 20231109 | 194600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 34 | 20231109 | 194500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 35 | 20231109 | 194400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 36 | 20231109 | 194300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 37 | 20231109 | 194200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 38 | 20231109 | 194100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 39 | 20231109 | 194000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 40 | 20231109 | 193900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 41 | 20231109 | 193800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 42 | 20231109 | 193700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 43 | 20231109 | 193600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 44 | 20231109 | 193500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 45 | 20231109 | 193400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 46 | 20231109 | 193300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 47 | 20231109 | 193200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 48 | 20231109 | 193100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 49 | 20231109 | 193000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 50 | 20231109 | 192900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 51 | 20231109 | 192800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 52 | 20231109 | 192700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 53 | 20231109 | 192600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 54 | 20231109 | 192500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 55 | 20231109 | 192400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 56 | 20231109 | 192300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 57 | 20231109 | 192200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 58 | 20231109 | 192100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 59 | 20231109 | 192000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 60 | 20231109 | 191900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 61 | 20231109 | 191800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 62 | 20231109 | 191700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 63 | 20231109 | 191600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 64 | 20231109 | 191500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 65 | 20231109 | 191400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 66 | 20231109 | 191300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 67 | 20231109 | 191200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 68 | 20231109 | 191100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 69 | 20231109 | 191000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 70 | 20231109 | 190900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 71 | 20231109 | 190800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 72 | 20231109 | 190700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 73 | 20231109 | 190600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 74 | 20231109 | 190500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 75 | 20231109 | 190400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 76 | 20231109 | 190300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 77 | 20231109 | 190200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 78 | 20231109 | 190100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 79 | 20231109 | 190000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 80 | 20231109 | 185900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 81 | 20231109 | 185800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 82 | 20231109 | 185700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 83 | 20231109 | 185600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 84 | 20231109 | 185500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 85 | 20231109 | 185400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 86 | 20231109 | 185300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 87 | 20231109 | 185200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 88 | 20231109 | 185100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 89 | 20231109 | 185000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 90 | 20231109 | 184900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 91 | 20231109 | 184800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 92 | 20231109 | 184700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 93 | 20231109 | 184600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 94 | 20231109 | 184500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 95 | 20231109 | 184400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 96 | 20231109 | 184300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 97 | 20231109 | 184200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 98 | 20231109 | 184100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 99 | 20231109 | 184000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 100 | 20231109 | 183900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 101 | 20231109 | 183800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 102 | 20231109 | 183700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 103 | 20231109 | 183600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 104 | 20231109 | 183500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 105 | 20231109 | 183400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 106 | 20231109 | 183300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 107 | 20231109 | 183200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 108 | 20231109 | 183100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 109 | 20231109 | 183000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 110 | 20231109 | 182900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 111 | 20231109 | 182800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 112 | 20231109 | 182700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 113 | 20231109 | 182600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 114 | 20231109 | 182500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 115 | 20231109 | 182400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 116 | 20231109 | 182300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 117 | 20231109 | 182200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 118 | 20231109 | 182100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 119 | 20231109 | 182000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 120 | 20231109 | 181900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 121 | 20231109 | 181800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 122 | 20231109 | 181700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 123 | 20231109 | 181600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 124 | 20231109 | 181500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 125 | 20231109 | 181400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 126 | 20231109 | 181300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 127 | 20231109 | 181200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 128 | 20231109 | 181100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 129 | 20231109 | 181000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 130 | 20231109 | 180900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 131 | 20231109 | 180800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 132 | 20231109 | 180700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 133 | 20231109 | 180600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 134 | 20231109 | 180500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 135 | 20231109 | 180400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 136 | 20231109 | 180300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 137 | 20231109 | 180200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 138 | 20231109 | 180100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 139 | 20231109 | 180000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 140 | 20231109 | 175900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 141 | 20231109 | 175800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 142 | 20231109 | 175700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 143 | 20231109 | 175600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 144 | 20231109 | 175500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 145 | 20231109 | 175400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 146 | 20231109 | 175300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 147 | 20231109 | 175200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 148 | 20231109 | 175100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 149 | 20231109 | 175000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 150 | 20231109 | 174900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 151 | 20231109 | 174800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 152 | 20231109 | 174700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 153 | 20231109 | 174600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 154 | 20231109 | 174500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 155 | 20231109 | 174400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 156 | 20231109 | 174300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 157 | 20231109 | 174200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 158 | 20231109 | 174100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 159 | 20231109 | 174000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 160 | 20231109 | 173900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 161 | 20231109 | 173800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 162 | 20231109 | 173700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 163 | 20231109 | 173600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 164 | 20231109 | 173500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 165 | 20231109 | 173400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 166 | 20231109 | 173300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 167 | 20231109 | 173200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 168 | 20231109 | 173100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 169 | 20231109 | 173000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 170 | 20231109 | 172900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 171 | 20231109 | 172800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 172 | 20231109 | 172700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 173 | 20231109 | 172600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 174 | 20231109 | 172500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 175 | 20231109 | 172400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 176 | 20231109 | 172300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 177 | 20231109 | 172200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 178 | 20231109 | 172100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 179 | 20231109 | 172000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 180 | 20231109 | 171900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 181 | 20231109 | 171800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 182 | 20231109 | 171700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 183 | 20231109 | 171600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 184 | 20231109 | 171500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 185 | 20231109 | 171400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 186 | 20231109 | 171300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 187 | 20231109 | 171200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 188 | 20231109 | 171100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 189 | 20231109 | 171000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 190 | 20231109 | 170900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 191 | 20231109 | 170800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 192 | 20231109 | 170700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 193 | 20231109 | 170600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 194 | 20231109 | 170500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 195 | 20231109 | 170400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 196 | 20231109 | 170300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 197 | 20231109 | 170200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 198 | 20231109 | 170100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 199 | 20231109 | 170000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 200 | 20231109 | 165900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 201 | 20231109 | 165800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 202 | 20231109 | 165700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 203 | 20231109 | 165600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 204 | 20231109 | 165500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 205 | 20231109 | 165400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 206 | 20231109 | 165300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 207 | 20231109 | 165200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 208 | 20231109 | 165100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 209 | 20231109 | 165000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 210 | 20231109 | 164900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 211 | 20231109 | 164800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 212 | 20231109 | 164700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 213 | 20231109 | 164600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 214 | 20231109 | 164500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 215 | 20231109 | 164400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 216 | 20231109 | 164300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 217 | 20231109 | 164200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 218 | 20231109 | 164100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 219 | 20231109 | 164000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 220 | 20231109 | 163900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 221 | 20231109 | 163800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 222 | 20231109 | 163700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 223 | 20231109 | 163600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 224 | 20231109 | 163500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 225 | 20231109 | 163400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 226 | 20231109 | 163300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 227 | 20231109 | 163200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 228 | 20231109 | 163100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 229 | 20231109 | 163000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 230 | 20231109 | 162900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 231 | 20231109 | 162800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 232 | 20231109 | 162700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 233 | 20231109 | 162600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 234 | 20231109 | 162500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 235 | 20231109 | 162400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 236 | 20231109 | 162300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 237 | 20231109 | 162200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 238 | 20231109 | 162100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 239 | 20231109 | 162000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 240 | 20231109 | 161900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 241 | 20231109 | 161800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 242 | 20231109 | 161700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 243 | 20231109 | 161600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 244 | 20231109 | 161500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 245 | 20231109 | 161400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 246 | 20231109 | 161300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 247 | 20231109 | 161200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 248 | 20231109 | 161100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 249 | 20231109 | 161000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 250 | 20231109 | 160900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 251 | 20231109 | 160800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 252 | 20231109 | 160700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 253 | 20231109 | 160600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 254 | 20231109 | 160500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 255 | 20231109 | 160400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 256 | 20231109 | 160300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 257 | 20231109 | 160200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 258 | 20231109 | 160100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 259 | 20231109 | 160000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 260 | 20231109 | 155900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 261 | 20231109 | 155800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 262 | 20231109 | 155700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 263 | 20231109 | 155600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 264 | 20231109 | 155500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 265 | 20231109 | 155400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 266 | 20231109 | 155300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 267 | 20231109 | 155200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 268 | 20231109 | 155100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 269 | 20231109 | 155000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 270 | 20231109 | 154900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 271 | 20231109 | 154800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 272 | 20231109 | 154700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 273 | 20231109 | 154600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 274 | 20231109 | 154500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 275 | 20231109 | 154400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 276 | 20231109 | 154300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 277 | 20231109 | 154200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 278 | 20231109 | 154100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 279 | 20231109 | 154000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 280 | 20231109 | 153900 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 281 | 20231109 | 153800 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 282 | 20231109 | 153700 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 283 | 20231109 | 153600 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 284 | 20231109 | 153500 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 285 | 20231109 | 153400 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 286 | 20231109 | 153300 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 287 | 20231109 | 153200 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 288 | 20231109 | 153100 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 289 | 20231109 | 153000 | 2146493320 | 2545 | 2545 | 2545 | 2545 | 21165 |
| 290 | 20231109 | 152900 | 2092628395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 291 | 20231109 | 152800 | 2092628395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 292 | 20231109 | 152700 | 2092628395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 293 | 20231109 | 152600 | 2092628395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 294 | 20231109 | 152500 | 2092628395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 295 | 20231109 | 152400 | 2092628395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 296 | 20231109 | 152300 | 2092628395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 297 | 20231109 | 152200 | 2092628395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 298 | 20231109 | 152100 | 2092628395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 299 | 20231109 | 152000 | 2092628395 | 2525 | 2525 | 2525 | 2525 | 0 |
| 300 | 20231109 | 151900 | 2092628395 | 2525 | 2530 | 2535 | 2525 | 12229 |
| 301 | 20231109 | 151800 | 2061697890 | 2530 | 2520 | 2535 | 2520 | 2667 |
| 302 | 20231109 | 151700 | 2054957715 | 2520 | 2540 | 2545 | 2515 | 3795 |
| 303 | 20231109 | 151600 | 2045372475 | 2540 | 2525 | 2540 | 2520 | 2225 |
| 304 | 20231109 | 151500 | 2039739760 | 2525 | 2525 | 2525 | 2525 | 680 |
| 305 | 20231109 | 151400 | 2038022760 | 2525 | 2520 | 2525 | 2515 | 2941 |
| 306 | 20231109 | 151300 | 2030616175 | 2520 | 2525 | 2525 | 2520 | 1540 |
| 307 | 20231109 | 151200 | 2026733650 | 2530 | 2530 | 2530 | 2530 | 60 |
| 308 | 20231109 | 151100 | 2026581850 | 2525 | 2535 | 2535 | 2525 | 3340 |
| 309 | 20231109 | 151000 | 2018145550 | 2525 | 2520 | 2535 | 2515 | 6701 |
| 310 | 20231109 | 150900 | 2001236575 | 2515 | 2510 | 2520 | 2510 | 1592 |
| 311 | 20231109 | 150800 | 1997235485 | 2510 | 2510 | 2515 | 2510 | 1602 |
| 312 | 20231109 | 150700 | 1993211965 | 2510 | 2510 | 2510 | 2510 | 60 |
| 313 | 20231109 | 150600 | 1993061365 | 2510 | 2505 | 2510 | 2505 | 2035 |
| 314 | 20231109 | 150500 | 1987957045 | 2510 | 2510 | 2510 | 2510 | 331 |
| 315 | 20231109 | 150400 | 1987126235 | 2510 | 2510 | 2510 | 2505 | 161 |
| 316 | 20231109 | 150300 | 1986722875 | 2505 | 2515 | 2515 | 2505 | 2503 |
| 317 | 20231109 | 150200 | 1980444705 | 2510 | 2505 | 2510 | 2505 | 2020 |
| 318 | 20231109 | 150100 | 1975375330 | 2505 | 2505 | 2505 | 2505 | 2150 |
| 319 | 20231109 | 150000 | 1969989580 | 2510 | 2505 | 2510 | 2505 | 683 |
| 320 | 20231109 | 145900 | 1968277240 | 2510 | 2505 | 2510 | 2505 | 404 |
| 321 | 20231109 | 145800 | 1967265200 | 2505 | 2505 | 2505 | 2505 | 2483 |
| 322 | 20231109 | 145700 | 1961045285 | 2505 | 2500 | 2505 | 2500 | 1615 |
| 323 | 20231109 | 145600 | 1956999715 | 2500 | 2510 | 2510 | 2500 | 428 |
| 324 | 20231109 | 145500 | 1955926090 | 2510 | 2510 | 2510 | 2510 | 284 |
| 325 | 20231109 | 145400 | 1955213250 | 2510 | 2505 | 2510 | 2500 | 76 |
| 326 | 20231109 | 145300 | 1955022715 | 2505 | 2500 | 2505 | 2500 | 2068 |
| 327 | 20231109 | 145200 | 1949845875 | 2500 | 2500 | 2500 | 2500 | 1 |
| 328 | 20231109 | 145100 | 1949843375 | 2505 | 2505 | 2505 | 2505 | 129 |
| 329 | 20231109 | 145000 | 1949520230 | 2510 | 2510 | 2510 | 2510 | 8 |
| 330 | 20231109 | 144900 | 1949500150 | 2505 | 2505 | 2505 | 2505 | 0 |
| 331 | 20231109 | 144800 | 1949500150 | 2505 | 2505 | 2505 | 2505 | 19 |
| 332 | 20231109 | 144700 | 1949452555 | 2505 | 2505 | 2505 | 2505 | 800 |
| 333 | 20231109 | 144600 | 1947448555 | 2505 | 2505 | 2505 | 2505 | 5 |
| 334 | 20231109 | 144500 | 1947436030 | 2510 | 2505 | 2510 | 2505 | 162 |
| 335 | 20231109 | 144400 | 1947029420 | 2505 | 2505 | 2505 | 2505 | 106 |
| 336 | 20231109 | 144300 | 1946763890 | 2505 | 2505 | 2505 | 2505 | 1 |
| 337 | 20231109 | 144200 | 1946761385 | 2500 | 2500 | 2505 | 2500 | 921 |
| 338 | 20231109 | 144100 | 1944458875 | 2500 | 2500 | 2500 | 2500 | 310 |
| 339 | 20231109 | 144000 | 1943683875 | 2500 | 2495 | 2500 | 2495 | 4486 |
| 340 | 20231109 | 143900 | 1932491300 | 2490 | 2490 | 2490 | 2490 | 2555 |
| 341 | 20231109 | 143800 | 1926129350 | 2495 | 2495 | 2495 | 2495 | 0 |
| 342 | 20231109 | 143700 | 1926129350 | 2495 | 2490 | 2495 | 2490 | 1100 |
| 343 | 20231109 | 143600 | 1923386350 | 2495 | 2495 | 2495 | 2495 | 0 |
| 344 | 20231109 | 143500 | 1923386350 | 2495 | 2490 | 2495 | 2490 | 306 |
| 345 | 20231109 | 143400 | 1922624385 | 2485 | 2485 | 2485 | 2485 | 216 |
| 346 | 20231109 | 143300 | 1922087625 | 2490 | 2495 | 2495 | 2490 | 139 |
| 347 | 20231109 | 143200 | 1921741470 | 2495 | 2495 | 2495 | 2495 | 19 |
| 348 | 20231109 | 143100 | 1921694065 | 2480 | 2490 | 2490 | 2480 | 3045 |
| 349 | 20231109 | 143000 | 1914141965 | 2495 | 2480 | 2495 | 2480 | 127 |
| 350 | 20231109 | 142900 | 1913826640 | 2480 | 2490 | 2490 | 2480 | 1657 |
| 351 | 20231109 | 142800 | 1909712040 | 2495 | 2480 | 2495 | 2480 | 732 |
| 352 | 20231109 | 142700 | 1907895480 | 2480 | 2500 | 2500 | 2480 | 1556 |
| 353 | 20231109 | 142600 | 1904032420 | 2480 | 2510 | 2510 | 2480 | 8507 |
| 354 | 20231109 | 142500 | 1882863080 | 2515 | 2515 | 2535 | 2510 | 10350 |
| 355 | 20231109 | 142400 | 1856805860 | 2515 | 2480 | 2540 | 2480 | 13143 |
| 356 | 20231109 | 142300 | 1823824625 | 2480 | 2480 | 2485 | 2480 | 202 |
| 357 | 20231109 | 142200 | 1823323655 | 2475 | 2475 | 2475 | 2475 | 40 |
| 358 | 20231109 | 142100 | 1823224655 | 2475 | 2475 | 2475 | 2475 | 49 |
| 359 | 20231109 | 142000 | 1823103380 | 2475 | 2480 | 2480 | 2475 | 389 |
| 360 | 20231109 | 141900 | 1822140580 | 2475 | 2475 | 2475 | 2475 | 38 |
| 361 | 20231109 | 141800 | 1822046530 | 2490 | 2490 | 2490 | 2480 | 125 |
| 362 | 20231109 | 141700 | 1821736320 | 2480 | 2485 | 2490 | 2480 | 53 |
| 363 | 20231109 | 141600 | 1821604565 | 2480 | 2475 | 2480 | 2475 | 1540 |
| 364 | 20231109 | 141500 | 1817792860 | 2480 | 2480 | 2480 | 2480 | 1 |
| 365 | 20231109 | 141400 | 1817790380 | 2475 | 2480 | 2480 | 2475 | 560 |
| 366 | 20231109 | 141300 | 1816401830 | 2485 | 2485 | 2485 | 2485 | 707 |
| 367 | 20231109 | 141200 | 1814644935 | 2485 | 2485 | 2485 | 2485 | 11 |
| 368 | 20231109 | 141100 | 1814617600 | 2490 | 2490 | 2490 | 2490 | 1 |
| 369 | 20231109 | 141000 | 1814615110 | 2485 | 2485 | 2485 | 2485 | 50 |
| 370 | 20231109 | 140900 | 1814490860 | 2485 | 2475 | 2485 | 2470 | 7737 |
| 371 | 20231109 | 140800 | 1795311695 | 2485 | 2480 | 2485 | 2480 | 1026 |
| 372 | 20231109 | 140700 | 1792767165 | 2480 | 2480 | 2480 | 2475 | 294 |
| 373 | 20231109 | 140600 | 1792038050 | 2480 | 2480 | 2480 | 2480 | 304 |
| 374 | 20231109 | 140500 | 1791284130 | 2480 | 2480 | 2480 | 2480 | 219 |
| 375 | 20231109 | 140400 | 1790741010 | 2480 | 2485 | 2485 | 2480 | 665 |
| 376 | 20231109 | 140300 | 1789091600 | 2485 | 2485 | 2485 | 2485 | 19 |
| 377 | 20231109 | 140200 | 1789044385 | 2480 | 2490 | 2490 | 2480 | 1418 |
| 378 | 20231109 | 140100 | 1785525560 | 2485 | 2485 | 2485 | 2485 | 273 |
| 379 | 20231109 | 140000 | 1784847155 | 2485 | 2485 | 2485 | 2485 | 398 |
| 380 | 20231109 | 135900 | 1783858125 | 2495 | 2495 | 2495 | 2495 | 4 |
| 381 | 20231109 | 135800 | 1783848145 | 2500 | 2490 | 2510 | 2480 | 2421 |
| 382 | 20231109 | 135700 | 1777784105 | 2490 | 2480 | 2505 | 2480 | 7422 |
| 383 | 20231109 | 135600 | 1759289285 | 2470 | 2475 | 2475 | 2470 | 117 |
| 384 | 20231109 | 135500 | 1759000030 | 2485 | 2485 | 2485 | 2485 | 16 |
| 385 | 20231109 | 135400 | 1758960270 | 2470 | 2470 | 2485 | 2470 | 1176 |
| 386 | 20231109 | 135300 | 1756049520 | 2485 | 2485 | 2485 | 2485 | 2 |
| 387 | 20231109 | 135200 | 1756044550 | 2480 | 2480 | 2480 | 2480 | 100 |
| 388 | 20231109 | 135100 | 1755796550 | 2475 | 2480 | 2480 | 2475 | 11 |
| 389 | 20231109 | 135000 | 1755769275 | 2470 | 2475 | 2475 | 2470 | 1196 |
| 390 | 20231109 | 134900 | 1752815105 | 2480 | 2475 | 2480 | 2470 | 716 |
| 391 | 20231109 | 134800 | 1751046380 | 2465 | 2465 | 2465 | 2465 | 1 |
| 392 | 20231109 | 134700 | 1751043915 | 2465 | 2475 | 2475 | 2465 | 928 |
| 393 | 20231109 | 134600 | 1748751820 | 2475 | 2470 | 2485 | 2465 | 1022 |
| 394 | 20231109 | 134500 | 1746231190 | 2465 | 2490 | 2490 | 2465 | 2901 |
| 395 | 20231109 | 134400 | 1739070180 | 2490 | 2475 | 2490 | 2470 | 2951 |
| 396 | 20231109 | 134300 | 1731775290 | 2480 | 2480 | 2480 | 2480 | 2 |
| 397 | 20231109 | 134200 | 1731770330 | 2470 | 2480 | 2480 | 2470 | 820 |
| 398 | 20231109 | 134100 | 1729744070 | 2480 | 2485 | 2485 | 2480 | 4 |
| 399 | 20231109 | 134000 | 1729734135 | 2470 | 2480 | 2480 | 2470 | 2434 |
| 400 | 20231109 | 133900 | 1723718295 | 2475 | 2480 | 2480 | 2475 | 13 |
| 401 | 20231109 | 133800 | 1723686070 | 2480 | 2480 | 2480 | 2475 | 523 |
| 402 | 20231109 | 133700 | 1722391610 | 2470 | 2485 | 2500 | 2470 | 10107 |
| 403 | 20231109 | 133600 | 1697402705 | 2475 | 2480 | 2480 | 2475 | 5477 |
| 404 | 20231109 | 133500 | 1683839195 | 2480 | 2480 | 2480 | 2480 | 5 |
| 405 | 20231109 | 133400 | 1683826795 | 2480 | 2490 | 2490 | 2480 | 5653 |
| 406 | 20231109 | 133300 | 1669784030 | 2495 | 2500 | 2505 | 2495 | 6880 |
| 407 | 20231109 | 133200 | 1652618390 | 2495 | 2485 | 2495 | 2485 | 2313 |
| 408 | 20231109 | 133100 | 1646859210 | 2490 | 2490 | 2490 | 2490 | 100 |
| 409 | 20231109 | 133000 | 1646610210 | 2490 | 2490 | 2490 | 2490 | 103 |
| 410 | 20231109 | 132900 | 1646353740 | 2490 | 2490 | 2490 | 2490 | 3 |
| 411 | 20231109 | 132800 | 1646346270 | 2490 | 2490 | 2495 | 2490 | 151 |
| 412 | 20231109 | 132700 | 1645970145 | 2490 | 2495 | 2495 | 2485 | 1780 |
| 413 | 20231109 | 132600 | 1641540415 | 2490 | 2495 | 2495 | 2490 | 992 |
| 414 | 20231109 | 132500 | 1639069915 | 2495 | 2495 | 2495 | 2495 | 260 |
| 415 | 20231109 | 132400 | 1638421215 | 2495 | 2495 | 2495 | 2490 | 26 |
| 416 | 20231109 | 132300 | 1638356355 | 2490 | 2490 | 2490 | 2490 | 3216 |
| 417 | 20231109 | 132200 | 1630348515 | 2490 | 2495 | 2495 | 2490 | 50 |
| 418 | 20231109 | 132100 | 1630223985 | 2505 | 2495 | 2505 | 2495 | 86 |
| 419 | 20231109 | 132000 | 1630008980 | 2495 | 2495 | 2495 | 2495 | 402 |
| 420 | 20231109 | 131900 | 1629005990 | 2495 | 2495 | 2495 | 2495 | 160 |
| 421 | 20231109 | 131800 | 1628606790 | 2495 | 2495 | 2495 | 2495 | 50 |
| 422 | 20231109 | 131700 | 1628482040 | 2500 | 2495 | 2500 | 2495 | 4 |
| 423 | 20231109 | 131600 | 1628472045 | 2495 | 2495 | 2495 | 2495 | 120 |
| 424 | 20231109 | 131500 | 1628172645 | 2490 | 2490 | 2490 | 2490 | 70 |
| 425 | 20231109 | 131400 | 1627998345 | 2490 | 2495 | 2495 | 2490 | 139 |
| 426 | 20231109 | 131300 | 1627651545 | 2500 | 2495 | 2500 | 2495 | 141 |
| 427 | 20231109 | 131200 | 1627299745 | 2495 | 2495 | 2500 | 2495 | 52 |
| 428 | 20231109 | 131100 | 1627170000 | 2495 | 2495 | 2495 | 2495 | 1 |
| 429 | 20231109 | 131000 | 1627167505 | 2495 | 2500 | 2500 | 2495 | 129 |
| 430 | 20231109 | 130900 | 1626845645 | 2495 | 2500 | 2500 | 2475 | 956 |
| 431 | 20231109 | 130800 | 1624478020 | 2490 | 2500 | 2500 | 2490 | 200 |
| 432 | 20231109 | 130700 | 1623979890 | 2500 | 2500 | 2500 | 2500 | 41 |
| 433 | 20231109 | 130600 | 1623877390 | 2500 | 2500 | 2500 | 2500 | 207 |
| 434 | 20231109 | 130500 | 1623359890 | 2500 | 2490 | 2500 | 2490 | 430 |
| 435 | 20231109 | 130400 | 1622288670 | 2495 | 2485 | 2495 | 2485 | 417 |
| 436 | 20231109 | 130300 | 1621250125 | 2485 | 2485 | 2490 | 2480 | 207 |
| 437 | 20231109 | 130200 | 1620736215 | 2475 | 2490 | 2495 | 2475 | 6509 |
| 438 | 20231109 | 130100 | 1604610190 | 2485 | 2490 | 2495 | 2485 | 622 |
| 439 | 20231109 | 130000 | 1603061290 | 2495 | 2485 | 2495 | 2485 | 13 |
| 440 | 20231109 | 125900 | 1603028885 | 2480 | 2490 | 2495 | 2475 | 2428 |
| 441 | 20231109 | 125800 | 1597014320 | 2495 | 2490 | 2495 | 2480 | 2086 |
| 442 | 20231109 | 125700 | 1591832765 | 2495 | 2490 | 2495 | 2490 | 1246 |
| 443 | 20231109 | 125600 | 1588729695 | 2495 | 2490 | 2495 | 2490 | 893 |
| 444 | 20231109 | 125500 | 1586502005 | 2490 | 2490 | 2495 | 2480 | 2291 |
| 445 | 20231109 | 125400 | 1580792605 | 2480 | 2500 | 2505 | 2465 | 20438 |
| 446 | 20231109 | 125300 | 1530205240 | 2480 | 2520 | 2520 | 2480 | 27779 |
| 447 | 20231109 | 125200 | 1460934815 | 2520 | 2520 | 2520 | 2520 | 18 |
| 448 | 20231109 | 125100 | 1460889455 | 2520 | 2520 | 2520 | 2520 | 100 |
| 449 | 20231109 | 125000 | 1460637455 | 2520 | 2520 | 2520 | 2520 | 0 |
| 450 | 20231109 | 124900 | 1460637455 | 2520 | 2520 | 2520 | 2520 | 158 |
| 451 | 20231109 | 124800 | 1460239295 | 2520 | 2525 | 2525 | 2520 | 174 |
| 452 | 20231109 | 124700 | 1459800450 | 2540 | 2540 | 2540 | 2540 | 0 |
| 453 | 20231109 | 124600 | 1459800450 | 2540 | 2540 | 2540 | 2540 | 0 |
| 454 | 20231109 | 124500 | 1459800450 | 2540 | 2535 | 2540 | 2535 | 3 |
| 455 | 20231109 | 124400 | 1459792835 | 2520 | 2520 | 2520 | 2520 | 0 |
| 456 | 20231109 | 124300 | 1459792835 | 2520 | 2520 | 2520 | 2520 | 4200 |
| 457 | 20231109 | 124200 | 1449208835 | 2520 | 2520 | 2520 | 2520 | 2330 |
| 458 | 20231109 | 124100 | 1443337235 | 2520 | 2520 | 2520 | 2520 | 0 |
| 459 | 20231109 | 124000 | 1443337235 | 2520 | 2520 | 2520 | 2520 | 0 |
| 460 | 20231109 | 123900 | 1443337235 | 2520 | 2520 | 2520 | 2520 | 1 |
| 461 | 20231109 | 123800 | 1443334715 | 2525 | 2525 | 2525 | 2525 | 269 |
| 462 | 20231109 | 123700 | 1442655490 | 2525 | 2525 | 2525 | 2525 | 239 |
| 463 | 20231109 | 123600 | 1442052015 | 2525 | 2525 | 2525 | 2525 | 0 |
| 464 | 20231109 | 123500 | 1442052015 | 2525 | 2525 | 2525 | 2525 | 78 |
| 465 | 20231109 | 123400 | 1441855065 | 2520 | 2520 | 2540 | 2520 | 1518 |
| 466 | 20231109 | 123300 | 1438029685 | 2545 | 2545 | 2545 | 2545 | 0 |
| 467 | 20231109 | 123200 | 1438029685 | 2545 | 2540 | 2545 | 2535 | 1002 |
| 468 | 20231109 | 123100 | 1435485795 | 2540 | 2515 | 2540 | 2515 | 644 |
| 469 | 20231109 | 123000 | 1433854060 | 2520 | 2535 | 2535 | 2520 | 196 |
| 470 | 20231109 | 122900 | 1433358380 | 2540 | 2540 | 2540 | 2540 | 358 |
| 471 | 20231109 | 122800 | 1432449060 | 2540 | 2545 | 2545 | 2540 | 771 |
| 472 | 20231109 | 122700 | 1430488715 | 2545 | 2545 | 2545 | 2545 | 800 |
| 473 | 20231109 | 122600 | 1428452715 | 2560 | 2545 | 2560 | 2545 | 2500 |
| 474 | 20231109 | 122500 | 1422075610 | 2550 | 2540 | 2550 | 2530 | 2784 |
| 475 | 20231109 | 122400 | 1414990950 | 2550 | 2525 | 2550 | 2525 | 2672 |
| 476 | 20231109 | 122300 | 1408199535 | 2515 | 2510 | 2525 | 2500 | 2903 |
| 477 | 20231109 | 122200 | 1400941720 | 2505 | 2510 | 2510 | 2505 | 1561 |
| 478 | 20231109 | 122100 | 1397031390 | 2515 | 2520 | 2520 | 2515 | 466 |
| 479 | 20231109 | 122000 | 1395859240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 480 | 20231109 | 121900 | 1395859240 | 2520 | 2510 | 2520 | 2505 | 4266 |
| 481 | 20231109 | 121800 | 1385170535 | 2510 | 2510 | 2510 | 2510 | 6 |
| 482 | 20231109 | 121700 | 1385155475 | 2510 | 2525 | 2525 | 2510 | 3 |
| 483 | 20231109 | 121600 | 1385147915 | 2505 | 2515 | 2515 | 2505 | 5683 |
| 484 | 20231109 | 121500 | 1370888300 | 2515 | 2515 | 2515 | 2515 | 300 |
| 485 | 20231109 | 121400 | 1370133800 | 2515 | 2515 | 2515 | 2515 | 1003 |
| 486 | 20231109 | 121300 | 1367611255 | 2510 | 2510 | 2510 | 2510 | 0 |
| 487 | 20231109 | 121200 | 1367611255 | 2510 | 2510 | 2510 | 2510 | 10 |
| 488 | 20231109 | 121100 | 1367586155 | 2510 | 2510 | 2510 | 2510 | 0 |
| 489 | 20231109 | 121000 | 1367586155 | 2510 | 2510 | 2510 | 2510 | 121 |
| 490 | 20231109 | 120900 | 1367282445 | 2535 | 2535 | 2535 | 2535 | 39 |
| 491 | 20231109 | 120800 | 1367183580 | 2515 | 2535 | 2535 | 2515 | 3010 |
| 492 | 20231109 | 120700 | 1359601635 | 2535 | 2530 | 2535 | 2530 | 236 |
| 493 | 20231109 | 120600 | 1359004455 | 2530 | 2530 | 2535 | 2530 | 799 |
| 494 | 20231109 | 120500 | 1356982980 | 2535 | 2530 | 2535 | 2530 | 501 |
| 495 | 20231109 | 120400 | 1355715445 | 2530 | 2530 | 2530 | 2530 | 31 |
| 496 | 20231109 | 120300 | 1355637015 | 2530 | 2530 | 2530 | 2515 | 651 |
| 497 | 20231109 | 120200 | 1353996430 | 2530 | 2535 | 2535 | 2520 | 318 |
| 498 | 20231109 | 120100 | 1353193445 | 2535 | 2530 | 2535 | 2530 | 501 |
| 499 | 20231109 | 120000 | 1351925910 | 2530 | 2530 | 2530 | 2530 | 122 |
| 500 | 20231109 | 115900 | 1351617250 | 2530 | 2525 | 2530 | 2525 | 307 |
| 501 | 20231109 | 115800 | 1350841540 | 2530 | 2520 | 2530 | 2520 | 525 |
| 502 | 20231109 | 115700 | 1349513310 | 2530 | 2525 | 2530 | 2525 | 115 |
| 503 | 20231109 | 115600 | 1349222365 | 2530 | 2520 | 2530 | 2520 | 26 |
| 504 | 20231109 | 115500 | 1349156595 | 2525 | 2520 | 2525 | 2520 | 243 |
| 505 | 20231109 | 115400 | 1348543025 | 2520 | 2520 | 2520 | 2520 | 195 |
| 506 | 20231109 | 115300 | 1348051625 | 2525 | 2515 | 2525 | 2515 | 121 |
| 507 | 20231109 | 115200 | 1347746110 | 2510 | 2510 | 2510 | 2510 | 1 |
| 508 | 20231109 | 115100 | 1347743600 | 2510 | 2510 | 2510 | 2510 | 1 |
| 509 | 20231109 | 115000 | 1347741090 | 2510 | 2515 | 2515 | 2510 | 838 |
| 510 | 20231109 | 114900 | 1345633525 | 2515 | 2525 | 2530 | 2515 | 890 |
| 511 | 20231109 | 114800 | 1343394575 | 2515 | 2515 | 2515 | 2515 | 1 |
| 512 | 20231109 | 114700 | 1343392060 | 2525 | 2525 | 2525 | 2505 | 43 |
| 513 | 20231109 | 114600 | 1343283525 | 2505 | 2515 | 2515 | 2505 | 12249 |
| 514 | 20231109 | 114500 | 1312527040 | 2510 | 2525 | 2525 | 2510 | 1462 |
| 515 | 20231109 | 114400 | 1308847710 | 2525 | 2525 | 2525 | 2520 | 129 |
| 516 | 20231109 | 114300 | 1308521990 | 2515 | 2515 | 2515 | 2515 | 153 |
| 517 | 20231109 | 114200 | 1308137195 | 2520 | 2520 | 2520 | 2520 | 8 |
| 518 | 20231109 | 114100 | 1308117035 | 2520 | 2515 | 2520 | 2515 | 332 |
| 519 | 20231109 | 114000 | 1307281960 | 2515 | 2525 | 2525 | 2515 | 658 |
| 520 | 20231109 | 113900 | 1305623945 | 2530 | 2530 | 2530 | 2530 | 0 |
| 521 | 20231109 | 113800 | 1305623945 | 2530 | 2525 | 2530 | 2525 | 87 |
| 522 | 20231109 | 113700 | 1305404065 | 2525 | 2535 | 2535 | 2525 | 253 |
| 523 | 20231109 | 113600 | 1304764320 | 2535 | 2530 | 2535 | 2530 | 69 |
| 524 | 20231109 | 113500 | 1304589520 | 2530 | 2530 | 2530 | 2530 | 264 |
| 525 | 20231109 | 113400 | 1303921600 | 2530 | 2525 | 2530 | 2525 | 80 |
| 526 | 20231109 | 113300 | 1303719420 | 2525 | 2525 | 2525 | 2525 | 11 |
| 527 | 20231109 | 113200 | 1303691645 | 2530 | 2510 | 2530 | 2510 | 5 |
| 528 | 20231109 | 113100 | 1303679075 | 2510 | 2510 | 2510 | 2510 | 5 |
| 529 | 20231109 | 113000 | 1303666525 | 2510 | 2510 | 2510 | 2510 | 106 |
| 530 | 20231109 | 112900 | 1303400465 | 2510 | 2520 | 2520 | 2510 | 103 |
| 531 | 20231109 | 112800 | 1303141910 | 2530 | 2510 | 2530 | 2510 | 7 |
| 532 | 20231109 | 112700 | 1303124240 | 2510 | 2525 | 2525 | 2510 | 528 |
| 533 | 20231109 | 112600 | 1301797425 | 2535 | 2535 | 2535 | 2535 | 0 |
| 534 | 20231109 | 112500 | 1301797425 | 2535 | 2535 | 2535 | 2535 | 0 |
| 535 | 20231109 | 112400 | 1301797425 | 2535 | 2525 | 2535 | 2510 | 3826 |
| 536 | 20231109 | 112300 | 1292169600 | 2540 | 2540 | 2540 | 2540 | 0 |
| 537 | 20231109 | 112200 | 1292169600 | 2540 | 2535 | 2540 | 2525 | 1221 |
| 538 | 20231109 | 112100 | 1289080505 | 2540 | 2540 | 2540 | 2540 | 100 |
| 539 | 20231109 | 112000 | 1288826505 | 2540 | 2540 | 2540 | 2530 | 248 |
| 540 | 20231109 | 111900 | 1288198885 | 2540 | 2530 | 2540 | 2530 | 497 |
| 541 | 20231109 | 111800 | 1286937535 | 2540 | 2540 | 2540 | 2540 | 10 |
| 542 | 20231109 | 111700 | 1286912135 | 2540 | 2540 | 2540 | 2530 | 184 |
| 543 | 20231109 | 111600 | 1286444805 | 2540 | 2535 | 2540 | 2535 | 678 |
| 544 | 20231109 | 111500 | 1284722935 | 2535 | 2535 | 2535 | 2535 | 696 |
| 545 | 20231109 | 111400 | 1282958575 | 2540 | 2540 | 2540 | 2540 | 0 |
| 546 | 20231109 | 111300 | 1282958575 | 2540 | 2540 | 2540 | 2540 | 19 |
| 547 | 20231109 | 111200 | 1282910315 | 2535 | 2535 | 2535 | 2530 | 491 |
| 548 | 20231109 | 111100 | 1281667085 | 2540 | 2535 | 2540 | 2535 | 600 |
| 549 | 20231109 | 111000 | 1280145505 | 2535 | 2525 | 2535 | 2525 | 22 |
| 550 | 20231109 | 110900 | 1280089765 | 2525 | 2525 | 2525 | 2525 | 2 |
| 551 | 20231109 | 110800 | 1280084715 | 2525 | 2530 | 2530 | 2525 | 11 |
| 552 | 20231109 | 110700 | 1280056935 | 2530 | 2530 | 2530 | 2530 | 790 |
| 553 | 20231109 | 110600 | 1278058235 | 2530 | 2525 | 2530 | 2520 | 3660 |
| 554 | 20231109 | 110500 | 1268831900 | 2530 | 2530 | 2530 | 2530 | 3 |
| 555 | 20231109 | 110400 | 1268824310 | 2525 | 2525 | 2525 | 2525 | 479 |
| 556 | 20231109 | 110300 | 1267614835 | 2520 | 2525 | 2525 | 2520 | 832 |
| 557 | 20231109 | 110200 | 1265516420 | 2535 | 2530 | 2535 | 2530 | 108 |
| 558 | 20231109 | 110100 | 1265242695 | 2535 | 2535 | 2535 | 2535 | 25 |
| 559 | 20231109 | 110000 | 1265179320 | 2525 | 2525 | 2525 | 2525 | 535 |
| 560 | 20231109 | 105900 | 1263828445 | 2525 | 2525 | 2525 | 2525 | 0 |
| 561 | 20231109 | 105800 | 1263828445 | 2525 | 2530 | 2530 | 2525 | 65 |
| 562 | 20231109 | 105700 | 1263664245 | 2530 | 2530 | 2530 | 2530 | 852 |
| 563 | 20231109 | 105600 | 1261508685 | 2535 | 2535 | 2535 | 2535 | 5352 |
| 564 | 20231109 | 105500 | 1247941365 | 2535 | 2535 | 2535 | 2535 | 9 |
| 565 | 20231109 | 105400 | 1247918550 | 2540 | 2540 | 2540 | 2540 | 3713 |
| 566 | 20231109 | 105300 | 1238487530 | 2545 | 2550 | 2550 | 2545 | 62 |
| 567 | 20231109 | 105200 | 1238329480 | 2550 | 2540 | 2550 | 2540 | 678 |
| 568 | 20231109 | 105100 | 1236607330 | 2550 | 2550 | 2550 | 2550 | 40 |
| 569 | 20231109 | 105000 | 1236505330 | 2555 | 2555 | 2555 | 2550 | 428 |
| 570 | 20231109 | 104900 | 1235411800 | 2555 | 2545 | 2555 | 2540 | 4345 |
| 571 | 20231109 | 104800 | 1224363110 | 2555 | 2545 | 2555 | 2545 | 1523 |
| 572 | 20231109 | 104700 | 1220487065 | 2560 | 2550 | 2560 | 2550 | 1177 |
| 573 | 20231109 | 104600 | 1217485640 | 2550 | 2565 | 2570 | 2550 | 3018 |
| 574 | 20231109 | 104500 | 1209780750 | 2555 | 2570 | 2570 | 2555 | 996 |
| 575 | 20231109 | 104400 | 1207230315 | 2580 | 2555 | 2580 | 2550 | 9958 |
| 576 | 20231109 | 104300 | 1181751425 | 2560 | 2550 | 2560 | 2550 | 10368 |
| 577 | 20231109 | 104200 | 1155263175 | 2550 | 2550 | 2550 | 2550 | 15 |
| 578 | 20231109 | 104100 | 1155224925 | 2550 | 2540 | 2550 | 2540 | 131 |
| 579 | 20231109 | 104000 | 1154891740 | 2540 | 2545 | 2545 | 2540 | 248 |
| 580 | 20231109 | 103900 | 1154261730 | 2540 | 2540 | 2540 | 2540 | 991 |
| 581 | 20231109 | 103800 | 1151744590 | 2540 | 2540 | 2540 | 2540 | 209 |
| 582 | 20231109 | 103700 | 1151213730 | 2540 | 2540 | 2540 | 2540 | 50 |
| 583 | 20231109 | 103600 | 1151086730 | 2540 | 2540 | 2540 | 2540 | 51 |
| 584 | 20231109 | 103500 | 1150957190 | 2540 | 2535 | 2540 | 2530 | 628 |
| 585 | 20231109 | 103400 | 1149365365 | 2535 | 2545 | 2545 | 2530 | 55 |
| 586 | 20231109 | 103300 | 1149225860 | 2545 | 2540 | 2545 | 2540 | 422 |
| 587 | 20231109 | 103200 | 1148153905 | 2545 | 2540 | 2545 | 2540 | 13 |
| 588 | 20231109 | 103100 | 1148120835 | 2550 | 2530 | 2550 | 2530 | 399 |
| 589 | 20231109 | 103000 | 1147110900 | 2530 | 2550 | 2550 | 2530 | 5908 |
| 590 | 20231109 | 102900 | 1132120035 | 2540 | 2550 | 2585 | 2540 | 4477 |
| 591 | 20231109 | 102800 | 1120633525 | 2545 | 2520 | 2545 | 2520 | 17219 |
| 592 | 20231109 | 102700 | 1077039360 | 2520 | 2510 | 2520 | 2510 | 4183 |
| 593 | 20231109 | 102600 | 1066509725 | 2510 | 2515 | 2515 | 2505 | 685 |
| 594 | 20231109 | 102500 | 1064791405 | 2515 | 2515 | 2515 | 2515 | 21 |
| 595 | 20231109 | 102400 | 1064738590 | 2515 | 2515 | 2520 | 2515 | 1427 |
| 596 | 20231109 | 102300 | 1061149680 | 2505 | 2500 | 2515 | 2500 | 1095 |
| 597 | 20231109 | 102200 | 1058401460 | 2500 | 2495 | 2515 | 2495 | 2036 |
| 598 | 20231109 | 102100 | 1053305990 | 2495 | 2495 | 2515 | 2495 | 1580 |
| 599 | 20231109 | 102000 | 1049346060 | 2495 | 2495 | 2495 | 2495 | 0 |
| 600 | 20231109 | 101900 | 1049346060 | 2495 | 2500 | 2500 | 2485 | 3280 |
| 601 | 20231109 | 101800 | 1041179345 | 2490 | 2510 | 2510 | 2490 | 278 |
| 602 | 20231109 | 101700 | 1040484025 | 2505 | 2500 | 2505 | 2490 | 4111 |
| 603 | 20231109 | 101600 | 1030232200 | 2505 | 2495 | 2505 | 2495 | 111 |
| 604 | 20231109 | 101500 | 1029954695 | 2495 | 2500 | 2505 | 2495 | 1026 |
| 605 | 20231109 | 101400 | 1027389670 | 2490 | 2480 | 2500 | 2480 | 3347 |
| 606 | 20231109 | 101300 | 1019034255 | 2495 | 2495 | 2495 | 2475 | 5115 |
| 607 | 20231109 | 101200 | 1006332735 | 2480 | 2480 | 2495 | 2480 | 2010 |
| 608 | 20231109 | 101100 | 1001347875 | 2480 | 2490 | 2490 | 2480 | 2048 |
| 609 | 20231109 | 101000 | 996264095 | 2490 | 2480 | 2490 | 2470 | 3565 |
| 610 | 20231109 | 100900 | 987438565 | 2475 | 2480 | 2490 | 2475 | 3101 |
| 611 | 20231109 | 100800 | 979757640 | 2480 | 2500 | 2500 | 2480 | 3699 |
| 612 | 20231109 | 100700 | 970559830 | 2500 | 2490 | 2500 | 2480 | 3133 |
| 613 | 20231109 | 100600 | 962775955 | 2495 | 2490 | 2500 | 2485 | 2569 |
| 614 | 20231109 | 100500 | 956387795 | 2490 | 2490 | 2510 | 2485 | 4288 |
| 615 | 20231109 | 100400 | 945684580 | 2490 | 2490 | 2500 | 2490 | 4195 |
| 616 | 20231109 | 100300 | 935238980 | 2500 | 2505 | 2505 | 2490 | 1514 |
| 617 | 20231109 | 100200 | 931469015 | 2490 | 2500 | 2510 | 2490 | 611 |
| 618 | 20231109 | 100100 | 929944895 | 2500 | 2500 | 2510 | 2495 | 352 |
| 619 | 20231109 | 100000 | 929062425 | 2510 | 2515 | 2515 | 2495 | 3764 |
| 620 | 20231109 | 095900 | 919661930 | 2505 | 2510 | 2515 | 2505 | 503 |
| 621 | 20231109 | 095800 | 918399710 | 2515 | 2500 | 2515 | 2495 | 6807 |
| 622 | 20231109 | 095700 | 901370600 | 2500 | 2490 | 2500 | 2490 | 2940 |
| 623 | 20231109 | 095600 | 894049970 | 2490 | 2490 | 2505 | 2485 | 6166 |
| 624 | 20231109 | 095500 | 878674555 | 2490 | 2495 | 2505 | 2490 | 3774 |
| 625 | 20231109 | 095400 | 869265805 | 2490 | 2505 | 2520 | 2490 | 22304 |
| 626 | 20231109 | 095300 | 813494390 | 2505 | 2510 | 2520 | 2505 | 13089 |
| 627 | 20231109 | 095200 | 780689925 | 2510 | 2520 | 2525 | 2505 | 13553 |
| 628 | 20231109 | 095100 | 746675995 | 2530 | 2525 | 2535 | 2510 | 11220 |
| 629 | 20231109 | 095000 | 718481845 | 2525 | 2530 | 2540 | 2525 | 5476 |
| 630 | 20231109 | 094900 | 704654895 | 2525 | 2535 | 2535 | 2525 | 6282 |
| 631 | 20231109 | 094800 | 688764010 | 2535 | 2540 | 2540 | 2535 | 448 |
| 632 | 20231109 | 094700 | 687627875 | 2540 | 2540 | 2540 | 2540 | 1010 |
| 633 | 20231109 | 094600 | 685062475 | 2540 | 2540 | 2540 | 2540 | 507 |
| 634 | 20231109 | 094500 | 683774695 | 2535 | 2545 | 2545 | 2535 | 1000 |
| 635 | 20231109 | 094400 | 681234730 | 2560 | 2535 | 2560 | 2535 | 600 |
| 636 | 20231109 | 094300 | 679702445 | 2535 | 2535 | 2535 | 2530 | 1120 |
| 637 | 20231109 | 094200 | 676863410 | 2530 | 2545 | 2545 | 2530 | 18291 |
| 638 | 20231109 | 094100 | 630552960 | 2540 | 2550 | 2550 | 2540 | 861 |
| 639 | 20231109 | 094000 | 628361755 | 2550 | 2540 | 2550 | 2540 | 124 |
| 640 | 20231109 | 093900 | 628046555 | 2540 | 2565 | 2565 | 2540 | 5971 |
| 641 | 20231109 | 093800 | 612823540 | 2560 | 2565 | 2565 | 2560 | 1569 |
| 642 | 20231109 | 093700 | 608803435 | 2565 | 2570 | 2570 | 2565 | 452 |
| 643 | 20231109 | 093600 | 607642640 | 2570 | 2580 | 2580 | 2570 | 4877 |
| 644 | 20231109 | 093500 | 595094440 | 2575 | 2575 | 2575 | 2575 | 6012 |
| 645 | 20231109 | 093400 | 579613540 | 2575 | 2585 | 2585 | 2575 | 4920 |
| 646 | 20231109 | 093300 | 566910260 | 2585 | 2585 | 2585 | 2580 | 9277 |
| 647 | 20231109 | 093200 | 542929925 | 2590 | 2590 | 2590 | 2585 | 1156 |
| 648 | 20231109 | 093100 | 539941470 | 2590 | 2590 | 2590 | 2585 | 1157 |
| 649 | 20231109 | 093000 | 536946130 | 2585 | 2580 | 2585 | 2580 | 1571 |
| 650 | 20231109 | 092900 | 532886130 | 2580 | 2575 | 2590 | 2575 | 290 |
| 651 | 20231109 | 092800 | 532138735 | 2575 | 2575 | 2580 | 2575 | 693 |
| 652 | 20231109 | 092700 | 530352740 | 2575 | 2590 | 2590 | 2575 | 8603 |
| 653 | 20231109 | 092600 | 508170480 | 2585 | 2590 | 2590 | 2585 | 3638 |
| 654 | 20231109 | 092500 | 498759465 | 2590 | 2585 | 2590 | 2585 | 4353 |
| 655 | 20231109 | 092400 | 487491950 | 2585 | 2580 | 2595 | 2580 | 4477 |
| 656 | 20231109 | 092300 | 475935145 | 2580 | 2590 | 2595 | 2580 | 9389 |
| 657 | 20231109 | 092200 | 451668485 | 2590 | 2575 | 2590 | 2575 | 7911 |
| 658 | 20231109 | 092100 | 431235545 | 2575 | 2550 | 2575 | 2540 | 8828 |
| 659 | 20231109 | 092000 | 408657960 | 2540 | 2550 | 2550 | 2540 | 1054 |
| 660 | 20231109 | 091900 | 405975980 | 2550 | 2540 | 2560 | 2540 | 1220 |
| 661 | 20231109 | 091800 | 402857550 | 2540 | 2535 | 2560 | 2535 | 4903 |
| 662 | 20231109 | 091700 | 390348420 | 2535 | 2535 | 2550 | 2535 | 4677 |
| 663 | 20231109 | 091600 | 378475390 | 2535 | 2545 | 2545 | 2535 | 1994 |
| 664 | 20231109 | 091500 | 373409095 | 2540 | 2540 | 2545 | 2530 | 2380 |
| 665 | 20231109 | 091400 | 367371615 | 2540 | 2530 | 2540 | 2530 | 2462 |
| 666 | 20231109 | 091300 | 361140050 | 2545 | 2535 | 2545 | 2530 | 9699 |
| 667 | 20231109 | 091200 | 336582415 | 2535 | 2540 | 2540 | 2535 | 4255 |
| 668 | 20231109 | 091100 | 325787410 | 2540 | 2550 | 2550 | 2540 | 1906 |
| 669 | 20231109 | 091000 | 320942890 | 2555 | 2545 | 2555 | 2540 | 3036 |
| 670 | 20231109 | 090900 | 313206125 | 2545 | 2550 | 2550 | 2535 | 12111 |
| 671 | 20231109 | 090800 | 282498390 | 2555 | 2570 | 2570 | 2535 | 16216 |
| 672 | 20231109 | 090700 | 241224805 | 2555 | 2570 | 2570 | 2555 | 1467 |
| 673 | 20231109 | 090600 | 237469075 | 2570 | 2550 | 2570 | 2550 | 1744 |
| 674 | 20231109 | 090500 | 233009135 | 2560 | 2560 | 2570 | 2550 | 14936 |
| 675 | 20231109 | 090400 | 194861685 | 2560 | 2555 | 2575 | 2555 | 3423 |
| 676 | 20231109 | 090300 | 186088550 | 2575 | 2560 | 2575 | 2555 | 2681 |
| 677 | 20231109 | 090200 | 179211450 | 2560 | 2575 | 2575 | 2545 | 10190 |
| 678 | 20231109 | 090100 | 153207325 | 2575 | 2555 | 2575 | 2545 | 15463 |
| 679 | 20231109 | 090000 | 113660115 | 2560 | 2565 | 2580 | 2550 | 44289 |