34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 204100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 3 | 20231109 | 204000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 4 | 20231109 | 203900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 5 | 20231109 | 203800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 6 | 20231109 | 203700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 7 | 20231109 | 203600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 8 | 20231109 | 203500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 9 | 20231109 | 203400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 10 | 20231109 | 203300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 11 | 20231109 | 203200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 12 | 20231109 | 203100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 13 | 20231109 | 203000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 14 | 20231109 | 202900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 15 | 20231109 | 202800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 16 | 20231109 | 202700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 17 | 20231109 | 202600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 18 | 20231109 | 202500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 19 | 20231109 | 202400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 20 | 20231109 | 202300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 21 | 20231109 | 202200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 22 | 20231109 | 202100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 23 | 20231109 | 202000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 24 | 20231109 | 201900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 25 | 20231109 | 201800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 26 | 20231109 | 201700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 27 | 20231109 | 201600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 28 | 20231109 | 201500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 29 | 20231109 | 201400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 30 | 20231109 | 201300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 31 | 20231109 | 201200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 32 | 20231109 | 201100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 33 | 20231109 | 201000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 34 | 20231109 | 200900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 35 | 20231109 | 200800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 36 | 20231109 | 200700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 37 | 20231109 | 200600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 38 | 20231109 | 200500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 39 | 20231109 | 200400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 40 | 20231109 | 200300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 41 | 20231109 | 200200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 42 | 20231109 | 200100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 43 | 20231109 | 200000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 44 | 20231109 | 195900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 45 | 20231109 | 195800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 46 | 20231109 | 195700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 47 | 20231109 | 195600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 48 | 20231109 | 195500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 49 | 20231109 | 195400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 50 | 20231109 | 195300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 51 | 20231109 | 195200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 52 | 20231109 | 195100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 53 | 20231109 | 195000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 54 | 20231109 | 194900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 55 | 20231109 | 194800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 56 | 20231109 | 194700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 57 | 20231109 | 194600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 58 | 20231109 | 194500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 59 | 20231109 | 194400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 60 | 20231109 | 194300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 61 | 20231109 | 194200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 62 | 20231109 | 194100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 63 | 20231109 | 194000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 64 | 20231109 | 193900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 65 | 20231109 | 193800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 66 | 20231109 | 193700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 67 | 20231109 | 193600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 68 | 20231109 | 193500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 69 | 20231109 | 193400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 70 | 20231109 | 193300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 71 | 20231109 | 193200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 72 | 20231109 | 193100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 73 | 20231109 | 193000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 74 | 20231109 | 192900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 75 | 20231109 | 192800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 76 | 20231109 | 192700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 77 | 20231109 | 192600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 78 | 20231109 | 192500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 79 | 20231109 | 192400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 80 | 20231109 | 192300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 81 | 20231109 | 192200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 82 | 20231109 | 192100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 83 | 20231109 | 192000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 84 | 20231109 | 191900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 85 | 20231109 | 191800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 86 | 20231109 | 191700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 87 | 20231109 | 191600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 88 | 20231109 | 191500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 89 | 20231109 | 191400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 90 | 20231109 | 191300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 91 | 20231109 | 191200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 92 | 20231109 | 191100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 93 | 20231109 | 191000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 94 | 20231109 | 190900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 95 | 20231109 | 190800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 96 | 20231109 | 190700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 97 | 20231109 | 190600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 98 | 20231109 | 190500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 99 | 20231109 | 190400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 100 | 20231109 | 190300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 101 | 20231109 | 190200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 102 | 20231109 | 190100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 103 | 20231109 | 190000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 104 | 20231109 | 185900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 105 | 20231109 | 185800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 106 | 20231109 | 185700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 107 | 20231109 | 185600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 108 | 20231109 | 185500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 109 | 20231109 | 185400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 110 | 20231109 | 185300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 111 | 20231109 | 185200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 112 | 20231109 | 185100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 113 | 20231109 | 185000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 114 | 20231109 | 184900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 115 | 20231109 | 184800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 116 | 20231109 | 184700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 117 | 20231109 | 184600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 118 | 20231109 | 184500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 119 | 20231109 | 184400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 120 | 20231109 | 184300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 121 | 20231109 | 184200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 122 | 20231109 | 184100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 123 | 20231109 | 184000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 124 | 20231109 | 183900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 125 | 20231109 | 183800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 126 | 20231109 | 183700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 127 | 20231109 | 183600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 128 | 20231109 | 183500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 129 | 20231109 | 183400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 130 | 20231109 | 183300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 131 | 20231109 | 183200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 132 | 20231109 | 183100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 133 | 20231109 | 183000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 134 | 20231109 | 182900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 135 | 20231109 | 182800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 136 | 20231109 | 182700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 137 | 20231109 | 182600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 138 | 20231109 | 182500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 139 | 20231109 | 182400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 140 | 20231109 | 182300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 141 | 20231109 | 182200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 142 | 20231109 | 182100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 143 | 20231109 | 182000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 144 | 20231109 | 181900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 145 | 20231109 | 181800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 146 | 20231109 | 181700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 147 | 20231109 | 181600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 148 | 20231109 | 181500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 149 | 20231109 | 181400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 150 | 20231109 | 181300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 151 | 20231109 | 181200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 152 | 20231109 | 181100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 153 | 20231109 | 181000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 154 | 20231109 | 180900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 155 | 20231109 | 180800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 156 | 20231109 | 180700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 157 | 20231109 | 180600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 158 | 20231109 | 180500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 159 | 20231109 | 180400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 160 | 20231109 | 180300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 161 | 20231109 | 180200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 162 | 20231109 | 180100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 163 | 20231109 | 180000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 164 | 20231109 | 175900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 165 | 20231109 | 175800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 166 | 20231109 | 175700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 167 | 20231109 | 175600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 168 | 20231109 | 175500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 169 | 20231109 | 175400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 170 | 20231109 | 175300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 171 | 20231109 | 175200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 172 | 20231109 | 175100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 173 | 20231109 | 175000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 174 | 20231109 | 174900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 175 | 20231109 | 174800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 176 | 20231109 | 174700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 177 | 20231109 | 174600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 178 | 20231109 | 174500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 179 | 20231109 | 174400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 180 | 20231109 | 174300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 181 | 20231109 | 174200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 182 | 20231109 | 174100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 183 | 20231109 | 174000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 184 | 20231109 | 173900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 185 | 20231109 | 173800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 186 | 20231109 | 173700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 187 | 20231109 | 173600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 188 | 20231109 | 173500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 189 | 20231109 | 173400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 190 | 20231109 | 173300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 191 | 20231109 | 173200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 192 | 20231109 | 173100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 193 | 20231109 | 173000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 194 | 20231109 | 172900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 195 | 20231109 | 172800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 196 | 20231109 | 172700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 197 | 20231109 | 172600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 198 | 20231109 | 172500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 199 | 20231109 | 172400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 200 | 20231109 | 172300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 201 | 20231109 | 172200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 202 | 20231109 | 172100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 203 | 20231109 | 172000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 204 | 20231109 | 171900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 205 | 20231109 | 171800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 206 | 20231109 | 171700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 207 | 20231109 | 171600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 208 | 20231109 | 171500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 209 | 20231109 | 171400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 210 | 20231109 | 171300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 211 | 20231109 | 171200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 212 | 20231109 | 171100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 213 | 20231109 | 171000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 214 | 20231109 | 170900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 215 | 20231109 | 170800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 216 | 20231109 | 170700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 217 | 20231109 | 170600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 218 | 20231109 | 170500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 219 | 20231109 | 170400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 220 | 20231109 | 170300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 221 | 20231109 | 170200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 222 | 20231109 | 170100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 223 | 20231109 | 170000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 224 | 20231109 | 165900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 225 | 20231109 | 165800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 226 | 20231109 | 165700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 227 | 20231109 | 165600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 228 | 20231109 | 165500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 229 | 20231109 | 165400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 230 | 20231109 | 165300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 231 | 20231109 | 165200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 232 | 20231109 | 165100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 233 | 20231109 | 165000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 234 | 20231109 | 164900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 235 | 20231109 | 164800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 236 | 20231109 | 164700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 237 | 20231109 | 164600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 238 | 20231109 | 164500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 239 | 20231109 | 164400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 240 | 20231109 | 164300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 241 | 20231109 | 164200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 242 | 20231109 | 164100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 243 | 20231109 | 164000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 244 | 20231109 | 163900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 245 | 20231109 | 163800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 246 | 20231109 | 163700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 247 | 20231109 | 163600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 248 | 20231109 | 163500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 249 | 20231109 | 163400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 250 | 20231109 | 163300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 251 | 20231109 | 163200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 252 | 20231109 | 163100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 253 | 20231109 | 163000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 254 | 20231109 | 162900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 255 | 20231109 | 162800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 256 | 20231109 | 162700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 257 | 20231109 | 162600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 258 | 20231109 | 162500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 259 | 20231109 | 162400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 260 | 20231109 | 162300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 261 | 20231109 | 162200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 262 | 20231109 | 162100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 263 | 20231109 | 162000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 264 | 20231109 | 161900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 265 | 20231109 | 161800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 266 | 20231109 | 161700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 267 | 20231109 | 161600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 268 | 20231109 | 161500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 269 | 20231109 | 161400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 270 | 20231109 | 161300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 271 | 20231109 | 161200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 272 | 20231109 | 161100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 273 | 20231109 | 161000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 274 | 20231109 | 160900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 275 | 20231109 | 160800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 276 | 20231109 | 160700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 277 | 20231109 | 160600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 278 | 20231109 | 160500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 279 | 20231109 | 160400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 280 | 20231109 | 160300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 281 | 20231109 | 160200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 282 | 20231109 | 160100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 283 | 20231109 | 160000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 284 | 20231109 | 155900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 285 | 20231109 | 155800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 286 | 20231109 | 155700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 287 | 20231109 | 155600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 288 | 20231109 | 155500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 289 | 20231109 | 155400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 290 | 20231109 | 155300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 291 | 20231109 | 155200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 292 | 20231109 | 155100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 293 | 20231109 | 155000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 294 | 20231109 | 154900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 295 | 20231109 | 154800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 296 | 20231109 | 154700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 297 | 20231109 | 154600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 298 | 20231109 | 154500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 299 | 20231109 | 154400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 300 | 20231109 | 154300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 301 | 20231109 | 154200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 302 | 20231109 | 154100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 303 | 20231109 | 154000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 304 | 20231109 | 153900 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 305 | 20231109 | 153800 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 306 | 20231109 | 153700 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 307 | 20231109 | 153600 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 308 | 20231109 | 153500 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 309 | 20231109 | 153400 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 310 | 20231109 | 153300 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 311 | 20231109 | 153200 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 312 | 20231109 | 153100 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 0 |
| 313 | 20231109 | 153000 | 2251481105 | 2535 | 2535 | 2535 | 2535 | 39786 |
| 314 | 20231109 | 152900 | 2150623595 | 2525 | 2525 | 2525 | 2525 | 0 |
| 315 | 20231109 | 152800 | 2150623595 | 2525 | 2525 | 2525 | 2525 | 0 |
| 316 | 20231109 | 152700 | 2150623595 | 2525 | 2525 | 2525 | 2525 | 0 |
| 317 | 20231109 | 152600 | 2150623595 | 2525 | 2525 | 2525 | 2525 | 0 |
| 318 | 20231109 | 152500 | 2150623595 | 2525 | 2525 | 2525 | 2525 | 0 |
| 319 | 20231109 | 152400 | 2150623595 | 2525 | 2525 | 2525 | 2525 | 0 |
| 320 | 20231109 | 152300 | 2150623595 | 2525 | 2525 | 2525 | 2525 | 0 |
| 321 | 20231109 | 152200 | 2150623595 | 2525 | 2525 | 2525 | 2525 | 0 |
| 322 | 20231109 | 152100 | 2150623595 | 2525 | 2525 | 2525 | 2525 | 0 |
| 323 | 20231109 | 152000 | 2150623595 | 2525 | 2525 | 2525 | 2525 | 0 |
| 324 | 20231109 | 151900 | 2150623595 | 2525 | 2500 | 2535 | 2500 | 9686 |
| 325 | 20231109 | 151800 | 2126180900 | 2525 | 2520 | 2525 | 2500 | 9778 |
| 326 | 20231109 | 151700 | 2101500950 | 2525 | 2520 | 2525 | 2520 | 4492 |
| 327 | 20231109 | 151600 | 2090181105 | 2520 | 2515 | 2520 | 2515 | 4046 |
| 328 | 20231109 | 151500 | 2079987190 | 2520 | 2515 | 2520 | 2510 | 1545 |
| 329 | 20231109 | 151400 | 2076101300 | 2515 | 2515 | 2515 | 2500 | 1701 |
| 330 | 20231109 | 151300 | 2071831320 | 2500 | 2505 | 2515 | 2500 | 2376 |
| 331 | 20231109 | 151200 | 2065867945 | 2515 | 2515 | 2520 | 2515 | 1901 |
| 332 | 20231109 | 151100 | 2061086525 | 2520 | 2520 | 2520 | 2515 | 1881 |
| 333 | 20231109 | 151000 | 2056347235 | 2520 | 2490 | 2525 | 2490 | 28111 |
| 334 | 20231109 | 150900 | 1985639550 | 2505 | 2495 | 2505 | 2490 | 6568 |
| 335 | 20231109 | 150800 | 1969228275 | 2495 | 2475 | 2495 | 2475 | 1792 |
| 336 | 20231109 | 150700 | 1964765090 | 2490 | 2485 | 2490 | 2475 | 1878 |
| 337 | 20231109 | 150600 | 1960097755 | 2485 | 2480 | 2485 | 2480 | 1545 |
| 338 | 20231109 | 150500 | 1956266150 | 2480 | 2480 | 2480 | 2475 | 2230 |
| 339 | 20231109 | 150400 | 1950736700 | 2475 | 2480 | 2480 | 2475 | 1746 |
| 340 | 20231109 | 150300 | 1946407630 | 2480 | 2475 | 2480 | 2470 | 1554 |
| 341 | 20231109 | 150200 | 1942556730 | 2480 | 2485 | 2485 | 2475 | 2189 |
| 342 | 20231109 | 150100 | 1937130085 | 2480 | 2475 | 2480 | 2475 | 891 |
| 343 | 20231109 | 150000 | 1934921015 | 2475 | 2475 | 2475 | 2475 | 1539 |
| 344 | 20231109 | 145900 | 1931111990 | 2475 | 2475 | 2475 | 2475 | 1687 |
| 345 | 20231109 | 145800 | 1926936665 | 2465 | 2475 | 2475 | 2465 | 2109 |
| 346 | 20231109 | 145700 | 1921722590 | 2465 | 2475 | 2475 | 2465 | 3946 |
| 347 | 20231109 | 145600 | 1911979310 | 2475 | 2470 | 2475 | 2470 | 1564 |
| 348 | 20231109 | 145500 | 1908108485 | 2475 | 2475 | 2475 | 2475 | 1554 |
| 349 | 20231109 | 145400 | 1904262335 | 2470 | 2470 | 2475 | 2470 | 3224 |
| 350 | 20231109 | 145300 | 1896291345 | 2470 | 2480 | 2480 | 2470 | 1839 |
| 351 | 20231109 | 145200 | 1891733225 | 2480 | 2480 | 2480 | 2480 | 1542 |
| 352 | 20231109 | 145100 | 1887909065 | 2480 | 2475 | 2480 | 2475 | 771 |
| 353 | 20231109 | 145000 | 1885996990 | 2480 | 2480 | 2480 | 2480 | 1906 |
| 354 | 20231109 | 144900 | 1881270110 | 2480 | 2475 | 2480 | 2475 | 9643 |
| 355 | 20231109 | 144800 | 1857401615 | 2475 | 2475 | 2475 | 2470 | 1639 |
| 356 | 20231109 | 144700 | 1853345440 | 2475 | 2475 | 2475 | 2470 | 2539 |
| 357 | 20231109 | 144600 | 1847066415 | 2465 | 2470 | 2475 | 2465 | 1581 |
| 358 | 20231109 | 144500 | 1843153650 | 2470 | 2470 | 2475 | 2470 | 3614 |
| 359 | 20231109 | 144400 | 1834210455 | 2475 | 2475 | 2475 | 2465 | 1869 |
| 360 | 20231109 | 144300 | 1829585980 | 2470 | 2475 | 2480 | 2465 | 3166 |
| 361 | 20231109 | 144200 | 1821749920 | 2480 | 2480 | 2480 | 2465 | 3079 |
| 362 | 20231109 | 144100 | 1814136880 | 2475 | 2470 | 2475 | 2470 | 1640 |
| 363 | 20231109 | 144000 | 1810078380 | 2480 | 2475 | 2480 | 2470 | 1740 |
| 364 | 20231109 | 143900 | 1805769030 | 2475 | 2480 | 2480 | 2460 | 16744 |
| 365 | 20231109 | 143800 | 1764536705 | 2480 | 2480 | 2480 | 2480 | 770 |
| 366 | 20231109 | 143700 | 1762627105 | 2485 | 2485 | 2485 | 2465 | 5540 |
| 367 | 20231109 | 143600 | 1748939645 | 2485 | 2475 | 2485 | 2465 | 5541 |
| 368 | 20231109 | 143500 | 1735237140 | 2485 | 2485 | 2485 | 2485 | 1539 |
| 369 | 20231109 | 143400 | 1731412725 | 2480 | 2480 | 2480 | 2480 | 400 |
| 370 | 20231109 | 143300 | 1730420725 | 2490 | 2490 | 2490 | 2490 | 0 |
| 371 | 20231109 | 143200 | 1730420725 | 2490 | 2490 | 2490 | 2490 | 0 |
| 372 | 20231109 | 143100 | 1730420725 | 2490 | 2475 | 2490 | 2475 | 3446 |
| 373 | 20231109 | 143000 | 1721891840 | 2465 | 2465 | 2465 | 2465 | 310 |
| 374 | 20231109 | 142900 | 1721127690 | 2475 | 2475 | 2475 | 2475 | 0 |
| 375 | 20231109 | 142800 | 1721127690 | 2475 | 2475 | 2475 | 2475 | 1 |
| 376 | 20231109 | 142700 | 1721125215 | 2465 | 2465 | 2465 | 2465 | 0 |
| 377 | 20231109 | 142600 | 1721125215 | 2465 | 2465 | 2465 | 2465 | 1053 |
| 378 | 20231109 | 142500 | 1718529570 | 2470 | 2470 | 2475 | 2470 | 365 |
| 379 | 20231109 | 142400 | 1717628010 | 2480 | 2480 | 2480 | 2480 | 0 |
| 380 | 20231109 | 142300 | 1717628010 | 2480 | 2470 | 2480 | 2470 | 100 |
| 381 | 20231109 | 142200 | 1717380510 | 2470 | 2480 | 2480 | 2470 | 648 |
| 382 | 20231109 | 142100 | 1715775520 | 2480 | 2475 | 2480 | 2475 | 3001 |
| 383 | 20231109 | 142000 | 1708348040 | 2475 | 2465 | 2475 | 2465 | 578 |
| 384 | 20231109 | 141900 | 1706923240 | 2475 | 2480 | 2480 | 2470 | 6017 |
| 385 | 20231109 | 141800 | 1692061230 | 2475 | 2475 | 2480 | 2475 | 1919 |
| 386 | 20231109 | 141700 | 1687311650 | 2475 | 2475 | 2475 | 2475 | 504 |
| 387 | 20231109 | 141600 | 1686064250 | 2475 | 2475 | 2475 | 2475 | 0 |
| 388 | 20231109 | 141500 | 1686064250 | 2475 | 2475 | 2475 | 2475 | 194 |
| 389 | 20231109 | 141400 | 1685584100 | 2475 | 2470 | 2475 | 2470 | 261 |
| 390 | 20231109 | 141300 | 1684939025 | 2470 | 2475 | 2480 | 2470 | 2310 |
| 391 | 20231109 | 141200 | 1679213200 | 2485 | 2475 | 2485 | 2470 | 1305 |
| 392 | 20231109 | 141100 | 1675984080 | 2485 | 2480 | 2485 | 2480 | 1492 |
| 393 | 20231109 | 141000 | 1672283900 | 2480 | 2475 | 2480 | 2475 | 7704 |
| 394 | 20231109 | 140900 | 1653189050 | 2475 | 2470 | 2475 | 2465 | 106 |
| 395 | 20231109 | 140800 | 1652927450 | 2475 | 2470 | 2475 | 2470 | 2477 |
| 396 | 20231109 | 140700 | 1646809255 | 2465 | 2465 | 2465 | 2465 | 0 |
| 397 | 20231109 | 140600 | 1646809255 | 2465 | 2465 | 2470 | 2465 | 1191 |
| 398 | 20231109 | 140500 | 1643873435 | 2465 | 2465 | 2465 | 2465 | 808 |
| 399 | 20231109 | 140400 | 1641881715 | 2465 | 2465 | 2465 | 2465 | 312 |
| 400 | 20231109 | 140300 | 1641112635 | 2465 | 2465 | 2465 | 2460 | 403 |
| 401 | 20231109 | 140200 | 1640119255 | 2465 | 2465 | 2465 | 2465 | 3 |
| 402 | 20231109 | 140100 | 1640111860 | 2460 | 2455 | 2465 | 2455 | 1425 |
| 403 | 20231109 | 140000 | 1636613425 | 2455 | 2460 | 2460 | 2455 | 670 |
| 404 | 20231109 | 135900 | 1634968530 | 2455 | 2460 | 2460 | 2455 | 33 |
| 405 | 20231109 | 135800 | 1634887465 | 2460 | 2460 | 2460 | 2460 | 163 |
| 406 | 20231109 | 135700 | 1634486485 | 2465 | 2460 | 2465 | 2460 | 48 |
| 407 | 20231109 | 135600 | 1634368390 | 2460 | 2455 | 2460 | 2455 | 82 |
| 408 | 20231109 | 135500 | 1634167075 | 2455 | 2455 | 2455 | 2455 | 1600 |
| 409 | 20231109 | 135400 | 1630239075 | 2455 | 2450 | 2455 | 2450 | 1438 |
| 410 | 20231109 | 135300 | 1626715925 | 2450 | 2450 | 2450 | 2450 | 1414 |
| 411 | 20231109 | 135200 | 1623251625 | 2455 | 2460 | 2460 | 2455 | 1136 |
| 412 | 20231109 | 135100 | 1620462545 | 2460 | 2455 | 2460 | 2455 | 499 |
| 413 | 20231109 | 135000 | 1619237450 | 2455 | 2455 | 2455 | 2455 | 12 |
| 414 | 20231109 | 134900 | 1619207990 | 2455 | 2455 | 2455 | 2450 | 308 |
| 415 | 20231109 | 134800 | 1618452910 | 2455 | 2450 | 2455 | 2440 | 7573 |
| 416 | 20231109 | 134700 | 1599951735 | 2450 | 2460 | 2460 | 2445 | 2102 |
| 417 | 20231109 | 134600 | 1594801615 | 2460 | 2460 | 2460 | 2460 | 68 |
| 418 | 20231109 | 134500 | 1594634335 | 2460 | 2455 | 2460 | 2450 | 2170 |
| 419 | 20231109 | 134400 | 1589316930 | 2460 | 2465 | 2465 | 2460 | 29 |
| 420 | 20231109 | 134300 | 1589245490 | 2465 | 2450 | 2465 | 2450 | 81 |
| 421 | 20231109 | 134200 | 1589046875 | 2450 | 2455 | 2455 | 2445 | 13907 |
| 422 | 20231109 | 134100 | 1554950385 | 2455 | 2470 | 2470 | 2455 | 1259 |
| 423 | 20231109 | 134000 | 1551855040 | 2470 | 2470 | 2470 | 2470 | 0 |
| 424 | 20231109 | 133900 | 1551855040 | 2470 | 2465 | 2470 | 2460 | 420 |
| 425 | 20231109 | 133800 | 1550820690 | 2470 | 2460 | 2470 | 2450 | 6344 |
| 426 | 20231109 | 133700 | 1535251235 | 2460 | 2470 | 2470 | 2460 | 8752 |
| 427 | 20231109 | 133600 | 1513706160 | 2470 | 2470 | 2475 | 2470 | 14682 |
| 428 | 20231109 | 133500 | 1477441605 | 2470 | 2475 | 2475 | 2470 | 216 |
| 429 | 20231109 | 133400 | 1476907560 | 2475 | 2475 | 2475 | 2475 | 2 |
| 430 | 20231109 | 133300 | 1476902610 | 2475 | 2475 | 2475 | 2475 | 200 |
| 431 | 20231109 | 133200 | 1476407610 | 2475 | 2475 | 2475 | 2470 | 1991 |
| 432 | 20231109 | 133100 | 1471484820 | 2475 | 2475 | 2475 | 2470 | 634 |
| 433 | 20231109 | 133000 | 1469916595 | 2480 | 2480 | 2480 | 2480 | 3180 |
| 434 | 20231109 | 132900 | 1462030195 | 2485 | 2480 | 2485 | 2475 | 2111 |
| 435 | 20231109 | 132800 | 1456795360 | 2480 | 2490 | 2490 | 2480 | 4098 |
| 436 | 20231109 | 132700 | 1446619880 | 2480 | 2480 | 2480 | 2480 | 2196 |
| 437 | 20231109 | 132600 | 1441173800 | 2490 | 2475 | 2490 | 2475 | 6105 |
| 438 | 20231109 | 132500 | 1426063850 | 2490 | 2485 | 2490 | 2480 | 7064 |
| 439 | 20231109 | 132400 | 1408492245 | 2485 | 2485 | 2485 | 2485 | 0 |
| 440 | 20231109 | 132300 | 1408492245 | 2485 | 2485 | 2485 | 2485 | 3 |
| 441 | 20231109 | 132200 | 1408484790 | 2485 | 2485 | 2485 | 2485 | 94 |
| 442 | 20231109 | 132100 | 1408251200 | 2485 | 2485 | 2485 | 2485 | 12 |
| 443 | 20231109 | 132000 | 1408221380 | 2480 | 2480 | 2480 | 2480 | 1535 |
| 444 | 20231109 | 131900 | 1404414580 | 2485 | 2485 | 2485 | 2485 | 200 |
| 445 | 20231109 | 131800 | 1403917580 | 2480 | 2480 | 2485 | 2480 | 863 |
| 446 | 20231109 | 131700 | 1401777325 | 2480 | 2485 | 2485 | 2480 | 536 |
| 447 | 20231109 | 131600 | 1400447995 | 2490 | 2490 | 2490 | 2490 | 1050 |
| 448 | 20231109 | 131500 | 1397833495 | 2490 | 2490 | 2490 | 2490 | 0 |
| 449 | 20231109 | 131400 | 1397833495 | 2490 | 2480 | 2490 | 2480 | 208 |
| 450 | 20231109 | 131300 | 1397315865 | 2480 | 2485 | 2490 | 2480 | 1081 |
| 451 | 20231109 | 131200 | 1394633685 | 2480 | 2480 | 2480 | 2475 | 3658 |
| 452 | 20231109 | 131100 | 1385565345 | 2480 | 2480 | 2480 | 2480 | 40 |
| 453 | 20231109 | 131000 | 1385466145 | 2475 | 2480 | 2480 | 2475 | 2002 |
| 454 | 20231109 | 130900 | 1380511185 | 2490 | 2480 | 2490 | 2480 | 415 |
| 455 | 20231109 | 130800 | 1379481920 | 2490 | 2490 | 2490 | 2490 | 0 |
| 456 | 20231109 | 130700 | 1379481920 | 2490 | 2490 | 2490 | 2490 | 0 |
| 457 | 20231109 | 130600 | 1379481920 | 2490 | 2485 | 2490 | 2480 | 810 |
| 458 | 20231109 | 130500 | 1377471070 | 2485 | 2480 | 2485 | 2480 | 4709 |
| 459 | 20231109 | 130400 | 1365771220 | 2485 | 2475 | 2485 | 2475 | 3381 |
| 460 | 20231109 | 130300 | 1357393715 | 2475 | 2485 | 2485 | 2470 | 2821 |
| 461 | 20231109 | 130200 | 1350421640 | 2480 | 2485 | 2485 | 2480 | 11 |
| 462 | 20231109 | 130100 | 1350394325 | 2485 | 2475 | 2485 | 2470 | 233 |
| 463 | 20231109 | 130000 | 1349818155 | 2475 | 2470 | 2475 | 2470 | 1129 |
| 464 | 20231109 | 125900 | 1347027875 | 2465 | 2470 | 2470 | 2465 | 3257 |
| 465 | 20231109 | 125800 | 1338984775 | 2475 | 2475 | 2475 | 2475 | 221 |
| 466 | 20231109 | 125700 | 1338437800 | 2475 | 2475 | 2475 | 2470 | 49 |
| 467 | 20231109 | 125600 | 1338316745 | 2475 | 2465 | 2475 | 2450 | 7706 |
| 468 | 20231109 | 125500 | 1319384890 | 2465 | 2460 | 2465 | 2450 | 24742 |
| 469 | 20231109 | 125400 | 1258587785 | 2460 | 2480 | 2480 | 2460 | 31328 |
| 470 | 20231109 | 125300 | 1181284700 | 2480 | 2485 | 2485 | 2480 | 6290 |
| 471 | 20231109 | 125200 | 1165685425 | 2485 | 2490 | 2490 | 2485 | 269 |
| 472 | 20231109 | 125100 | 1165016955 | 2490 | 2480 | 2490 | 2480 | 3274 |
| 473 | 20231109 | 125000 | 1156885905 | 2485 | 2495 | 2495 | 2485 | 4356 |
| 474 | 20231109 | 124900 | 1146042840 | 2500 | 2495 | 2500 | 2495 | 452 |
| 475 | 20231109 | 124800 | 1144915095 | 2495 | 2495 | 2495 | 2495 | 0 |
| 476 | 20231109 | 124700 | 1144915095 | 2495 | 2505 | 2505 | 2495 | 1370 |
| 477 | 20231109 | 124600 | 1141491330 | 2500 | 2500 | 2505 | 2500 | 781 |
| 478 | 20231109 | 124500 | 1139538810 | 2495 | 2495 | 2495 | 2495 | 194 |
| 479 | 20231109 | 124400 | 1139054780 | 2495 | 2485 | 2495 | 2485 | 835 |
| 480 | 20231109 | 124300 | 1136979735 | 2480 | 2495 | 2495 | 2480 | 3181 |
| 481 | 20231109 | 124200 | 1129089960 | 2490 | 2490 | 2500 | 2485 | 2210 |
| 482 | 20231109 | 124100 | 1123596525 | 2490 | 2490 | 2490 | 2490 | 374 |
| 483 | 20231109 | 124000 | 1122665265 | 2495 | 2495 | 2500 | 2490 | 403 |
| 484 | 20231109 | 123900 | 1121660540 | 2480 | 2495 | 2495 | 2480 | 1114 |
| 485 | 20231109 | 123800 | 1118896905 | 2480 | 2485 | 2490 | 2475 | 11538 |
| 486 | 20231109 | 123700 | 1090288130 | 2485 | 2495 | 2495 | 2485 | 10811 |
| 487 | 20231109 | 123600 | 1063374295 | 2500 | 2495 | 2500 | 2495 | 20 |
| 488 | 20231109 | 123500 | 1063324385 | 2490 | 2490 | 2500 | 2490 | 138 |
| 489 | 20231109 | 123400 | 1062980745 | 2490 | 2495 | 2495 | 2490 | 11711 |
| 490 | 20231109 | 123300 | 1033819855 | 2495 | 2505 | 2505 | 2490 | 21489 |
| 491 | 20231109 | 123200 | 980149825 | 2505 | 2505 | 2505 | 2505 | 5 |
| 492 | 20231109 | 123100 | 980137300 | 2505 | 2510 | 2510 | 2500 | 2709 |
| 493 | 20231109 | 123000 | 973350755 | 2510 | 2510 | 2510 | 2510 | 221 |
| 494 | 20231109 | 122900 | 972796045 | 2510 | 2510 | 2510 | 2510 | 1 |
| 495 | 20231109 | 122800 | 972793535 | 2510 | 2510 | 2510 | 2510 | 1 |
| 496 | 20231109 | 122700 | 972791025 | 2510 | 2510 | 2510 | 2510 | 27 |
| 497 | 20231109 | 122600 | 972723255 | 2510 | 2510 | 2510 | 2510 | 52 |
| 498 | 20231109 | 122500 | 972592735 | 2510 | 2510 | 2510 | 2510 | 17 |
| 499 | 20231109 | 122400 | 972550065 | 2510 | 2510 | 2510 | 2510 | 2 |
| 500 | 20231109 | 122300 | 972545045 | 2510 | 2510 | 2510 | 2510 | 3 |
| 501 | 20231109 | 122200 | 972537515 | 2510 | 2510 | 2510 | 2510 | 53 |
| 502 | 20231109 | 122100 | 972404485 | 2515 | 2515 | 2515 | 2515 | 1000 |
| 503 | 20231109 | 122000 | 969889485 | 2515 | 2515 | 2515 | 2515 | 1 |
| 504 | 20231109 | 121900 | 969886970 | 2515 | 2515 | 2515 | 2515 | 0 |
| 505 | 20231109 | 121800 | 969886970 | 2515 | 2515 | 2515 | 2510 | 25 |
| 506 | 20231109 | 121700 | 969824195 | 2515 | 2515 | 2515 | 2510 | 7 |
| 507 | 20231109 | 121600 | 969806600 | 2515 | 2510 | 2515 | 2510 | 128 |
| 508 | 20231109 | 121500 | 969485280 | 2515 | 2505 | 2515 | 2505 | 260 |
| 509 | 20231109 | 121400 | 968832665 | 2505 | 2510 | 2510 | 2505 | 5838 |
| 510 | 20231109 | 121300 | 954181295 | 2515 | 2515 | 2520 | 2515 | 382 |
| 511 | 20231109 | 121200 | 953220560 | 2515 | 2515 | 2515 | 2515 | 281 |
| 512 | 20231109 | 121100 | 952513845 | 2515 | 2515 | 2515 | 2515 | 289 |
| 513 | 20231109 | 121000 | 951787010 | 2515 | 2515 | 2515 | 2515 | 0 |
| 514 | 20231109 | 120900 | 951787010 | 2515 | 2515 | 2515 | 2515 | 0 |
| 515 | 20231109 | 120800 | 951787010 | 2515 | 2515 | 2515 | 2515 | 12 |
| 516 | 20231109 | 120700 | 951756830 | 2515 | 2520 | 2520 | 2515 | 621 |
| 517 | 20231109 | 120600 | 950193515 | 2515 | 2515 | 2515 | 2515 | 823 |
| 518 | 20231109 | 120500 | 948123670 | 2520 | 2520 | 2520 | 2520 | 20 |
| 519 | 20231109 | 120400 | 948073270 | 2515 | 2515 | 2515 | 2515 | 1120 |
| 520 | 20231109 | 120300 | 945256470 | 2515 | 2520 | 2520 | 2515 | 1015 |
| 521 | 20231109 | 120200 | 942703670 | 2520 | 2525 | 2525 | 2520 | 2634 |
| 522 | 20231109 | 120100 | 936064305 | 2525 | 2525 | 2525 | 2525 | 0 |
| 523 | 20231109 | 120000 | 936064305 | 2525 | 2525 | 2525 | 2525 | 0 |
| 524 | 20231109 | 115900 | 936064305 | 2525 | 2535 | 2535 | 2525 | 49 |
| 525 | 20231109 | 115800 | 935940100 | 2535 | 2535 | 2535 | 2535 | 0 |
| 526 | 20231109 | 115700 | 935940100 | 2535 | 2535 | 2535 | 2535 | 0 |
| 527 | 20231109 | 115600 | 935940100 | 2535 | 2535 | 2535 | 2535 | 0 |
| 528 | 20231109 | 115500 | 935940100 | 2535 | 2535 | 2535 | 2535 | 50 |
| 529 | 20231109 | 115400 | 935813350 | 2535 | 2535 | 2535 | 2535 | 2 |
| 530 | 20231109 | 115300 | 935808280 | 2535 | 2535 | 2535 | 2535 | 5 |
| 531 | 20231109 | 115200 | 935795605 | 2525 | 2525 | 2525 | 2525 | 0 |
| 532 | 20231109 | 115100 | 935795605 | 2525 | 2525 | 2525 | 2525 | 388 |
| 533 | 20231109 | 115000 | 934815905 | 2535 | 2535 | 2535 | 2535 | 0 |
| 534 | 20231109 | 114900 | 934815905 | 2535 | 2535 | 2535 | 2525 | 897 |
| 535 | 20231109 | 114800 | 932546535 | 2530 | 2535 | 2540 | 2530 | 10 |
| 536 | 20231109 | 114700 | 932521220 | 2530 | 2530 | 2530 | 2530 | 42 |
| 537 | 20231109 | 114600 | 932414960 | 2530 | 2530 | 2530 | 2530 | 201 |
| 538 | 20231109 | 114500 | 931906430 | 2525 | 2525 | 2525 | 2525 | 6152 |
| 539 | 20231109 | 114400 | 916372630 | 2525 | 2525 | 2525 | 2525 | 2 |
| 540 | 20231109 | 114300 | 916367580 | 2525 | 2525 | 2525 | 2525 | 4495 |
| 541 | 20231109 | 114200 | 905017705 | 2525 | 2525 | 2525 | 2525 | 2 |
| 542 | 20231109 | 114100 | 905012655 | 2520 | 2520 | 2520 | 2520 | 0 |
| 543 | 20231109 | 114000 | 905012655 | 2520 | 2520 | 2520 | 2520 | 40 |
| 544 | 20231109 | 113900 | 904911855 | 2525 | 2525 | 2525 | 2525 | 309 |
| 545 | 20231109 | 113800 | 904131630 | 2525 | 2525 | 2525 | 2525 | 0 |
| 546 | 20231109 | 113700 | 904131630 | 2525 | 2530 | 2535 | 2525 | 501 |
| 547 | 20231109 | 113600 | 902863100 | 2525 | 2525 | 2525 | 2525 | 0 |
| 548 | 20231109 | 113500 | 902863100 | 2525 | 2525 | 2525 | 2525 | 0 |
| 549 | 20231109 | 113400 | 902863100 | 2525 | 2525 | 2525 | 2525 | 1 |
| 550 | 20231109 | 113300 | 902860575 | 2530 | 2530 | 2530 | 2530 | 0 |
| 551 | 20231109 | 113200 | 902860575 | 2530 | 2530 | 2530 | 2530 | 510 |
| 552 | 20231109 | 113100 | 901570275 | 2535 | 2535 | 2535 | 2535 | 0 |
| 553 | 20231109 | 113000 | 901570275 | 2535 | 2530 | 2535 | 2530 | 622 |
| 554 | 20231109 | 112900 | 899994115 | 2530 | 2535 | 2535 | 2530 | 43 |
| 555 | 20231109 | 112800 | 899885320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 556 | 20231109 | 112700 | 899885320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 557 | 20231109 | 112600 | 899885320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 558 | 20231109 | 112500 | 899885320 | 2535 | 2525 | 2535 | 2525 | 15 |
| 559 | 20231109 | 112400 | 899847405 | 2525 | 2525 | 2525 | 2525 | 100 |
| 560 | 20231109 | 112300 | 899594905 | 2525 | 2525 | 2525 | 2525 | 1 |
| 561 | 20231109 | 112200 | 899592380 | 2520 | 2520 | 2520 | 2520 | 0 |
| 562 | 20231109 | 112100 | 899592380 | 2520 | 2520 | 2520 | 2520 | 102 |
| 563 | 20231109 | 112000 | 899335340 | 2520 | 2525 | 2535 | 2520 | 109 |
| 564 | 20231109 | 111900 | 899059545 | 2525 | 2525 | 2525 | 2525 | 97 |
| 565 | 20231109 | 111800 | 898814620 | 2525 | 2510 | 2525 | 2510 | 3985 |
| 566 | 20231109 | 111700 | 888807770 | 2515 | 2515 | 2515 | 2515 | 1749 |
| 567 | 20231109 | 111600 | 884409035 | 2515 | 2515 | 2515 | 2515 | 820 |
| 568 | 20231109 | 111500 | 882346735 | 2515 | 2530 | 2530 | 2515 | 5862 |
| 569 | 20231109 | 111400 | 867587450 | 2530 | 2530 | 2530 | 2530 | 145 |
| 570 | 20231109 | 111300 | 867220600 | 2530 | 2530 | 2530 | 2530 | 600 |
| 571 | 20231109 | 111200 | 865702600 | 2530 | 2520 | 2530 | 2520 | 158 |
| 572 | 20231109 | 111100 | 865303440 | 2530 | 2525 | 2530 | 2525 | 126 |
| 573 | 20231109 | 111000 | 864985285 | 2530 | 2530 | 2530 | 2530 | 0 |
| 574 | 20231109 | 110900 | 864985285 | 2530 | 2530 | 2530 | 2530 | 50 |
| 575 | 20231109 | 110800 | 864858785 | 2530 | 2530 | 2530 | 2530 | 550 |
| 576 | 20231109 | 110700 | 863467285 | 2530 | 2530 | 2530 | 2530 | 0 |
| 577 | 20231109 | 110600 | 863467285 | 2530 | 2530 | 2530 | 2530 | 478 |
| 578 | 20231109 | 110500 | 862257945 | 2530 | 2530 | 2530 | 2530 | 10 |
| 579 | 20231109 | 110400 | 862232645 | 2530 | 2530 | 2530 | 2530 | 113 |
| 580 | 20231109 | 110300 | 861946755 | 2535 | 2535 | 2535 | 2535 | 102 |
| 581 | 20231109 | 110200 | 861688185 | 2540 | 2535 | 2540 | 2535 | 5701 |
| 582 | 20231109 | 110100 | 847235545 | 2535 | 2535 | 2535 | 2535 | 1 |
| 583 | 20231109 | 110000 | 847233010 | 2520 | 2530 | 2530 | 2520 | 4222 |
| 584 | 20231109 | 105900 | 836593560 | 2520 | 2530 | 2530 | 2520 | 52 |
| 585 | 20231109 | 105800 | 836462010 | 2530 | 2530 | 2530 | 2530 | 1150 |
| 586 | 20231109 | 105700 | 833552510 | 2535 | 2535 | 2535 | 2535 | 0 |
| 587 | 20231109 | 105600 | 833552510 | 2535 | 2525 | 2535 | 2525 | 1001 |
| 588 | 20231109 | 105500 | 831024975 | 2535 | 2525 | 2535 | 2525 | 1001 |
| 589 | 20231109 | 105400 | 828497440 | 2535 | 2530 | 2535 | 2520 | 1435 |
| 590 | 20231109 | 105300 | 824874415 | 2530 | 2525 | 2530 | 2525 | 220 |
| 591 | 20231109 | 105200 | 824318815 | 2520 | 2530 | 2535 | 2520 | 923 |
| 592 | 20231109 | 105100 | 821987080 | 2540 | 2540 | 2540 | 2540 | 5 |
| 593 | 20231109 | 105000 | 821974380 | 2540 | 2540 | 2540 | 2540 | 2 |
| 594 | 20231109 | 104900 | 821969300 | 2540 | 2540 | 2540 | 2540 | 1035 |
| 595 | 20231109 | 104800 | 819340400 | 2540 | 2535 | 2540 | 2535 | 28 |
| 596 | 20231109 | 104700 | 819269370 | 2535 | 2535 | 2535 | 2530 | 1537 |
| 597 | 20231109 | 104600 | 815378075 | 2535 | 2535 | 2535 | 2535 | 10 |
| 598 | 20231109 | 104500 | 815352725 | 2535 | 2535 | 2535 | 2535 | 2 |
| 599 | 20231109 | 104400 | 815347655 | 2545 | 2535 | 2545 | 2535 | 3 |
| 600 | 20231109 | 104300 | 815340035 | 2530 | 2535 | 2535 | 2530 | 1203 |
| 601 | 20231109 | 104200 | 812294870 | 2545 | 2540 | 2545 | 2540 | 6 |
| 602 | 20231109 | 104100 | 812279605 | 2545 | 2545 | 2545 | 2545 | 0 |
| 603 | 20231109 | 104000 | 812279605 | 2545 | 2545 | 2545 | 2545 | 0 |
| 604 | 20231109 | 103900 | 812279605 | 2545 | 2545 | 2545 | 2545 | 150 |
| 605 | 20231109 | 103800 | 811897855 | 2545 | 2540 | 2545 | 2540 | 156 |
| 606 | 20231109 | 103700 | 811501590 | 2525 | 2545 | 2545 | 2525 | 2044 |
| 607 | 20231109 | 103600 | 806325865 | 2550 | 2535 | 2550 | 2530 | 335 |
| 608 | 20231109 | 103500 | 805476025 | 2550 | 2550 | 2550 | 2530 | 815 |
| 609 | 20231109 | 103400 | 803408960 | 2545 | 2545 | 2545 | 2545 | 216 |
| 610 | 20231109 | 103300 | 802859240 | 2545 | 2535 | 2545 | 2535 | 3861 |
| 611 | 20231109 | 103200 | 793058695 | 2550 | 2550 | 2550 | 2550 | 8 |
| 612 | 20231109 | 103100 | 793038295 | 2550 | 2545 | 2550 | 2530 | 1983 |
| 613 | 20231109 | 103000 | 787992610 | 2545 | 2545 | 2545 | 2540 | 139 |
| 614 | 20231109 | 102900 | 787639445 | 2545 | 2540 | 2545 | 2540 | 2307 |
| 615 | 20231109 | 102800 | 781779000 | 2540 | 2525 | 2540 | 2525 | 3060 |
| 616 | 20231109 | 102700 | 774031600 | 2530 | 2525 | 2530 | 2525 | 112 |
| 617 | 20231109 | 102600 | 773748745 | 2525 | 2525 | 2525 | 2525 | 70 |
| 618 | 20231109 | 102500 | 773571995 | 2530 | 2520 | 2530 | 2510 | 790 |
| 619 | 20231109 | 102400 | 771583065 | 2530 | 2515 | 2530 | 2510 | 7231 |
| 620 | 20231109 | 102300 | 753407140 | 2515 | 2510 | 2515 | 2510 | 250 |
| 621 | 20231109 | 102200 | 752778890 | 2515 | 2510 | 2515 | 2510 | 172 |
| 622 | 20231109 | 102100 | 752346810 | 2515 | 2510 | 2515 | 2510 | 1721 |
| 623 | 20231109 | 102000 | 748024845 | 2500 | 2505 | 2510 | 2500 | 3298 |
| 624 | 20231109 | 101900 | 739771735 | 2500 | 2520 | 2520 | 2500 | 7676 |
| 625 | 20231109 | 101800 | 720538330 | 2515 | 2515 | 2515 | 2515 | 0 |
| 626 | 20231109 | 101700 | 720538330 | 2515 | 2515 | 2515 | 2515 | 1835 |
| 627 | 20231109 | 101600 | 715923305 | 2515 | 2510 | 2515 | 2510 | 370 |
| 628 | 20231109 | 101500 | 714994580 | 2510 | 2510 | 2510 | 2510 | 50 |
| 629 | 20231109 | 101400 | 714869080 | 2515 | 2515 | 2515 | 2515 | 129 |
| 630 | 20231109 | 101300 | 714544645 | 2515 | 2515 | 2515 | 2510 | 802 |
| 631 | 20231109 | 101200 | 712529110 | 2515 | 2505 | 2515 | 2505 | 606 |
| 632 | 20231109 | 101100 | 711006020 | 2505 | 2515 | 2515 | 2505 | 531 |
| 633 | 20231109 | 101000 | 709675855 | 2505 | 2505 | 2505 | 2505 | 100 |
| 634 | 20231109 | 100900 | 709425355 | 2515 | 2530 | 2530 | 2510 | 2594 |
| 635 | 20231109 | 100800 | 702908245 | 2535 | 2530 | 2535 | 2520 | 2073 |
| 636 | 20231109 | 100700 | 697664160 | 2520 | 2525 | 2530 | 2520 | 2243 |
| 637 | 20231109 | 100600 | 692010470 | 2530 | 2530 | 2535 | 2525 | 1856 |
| 638 | 20231109 | 100500 | 687307090 | 2520 | 2530 | 2535 | 2520 | 9297 |
| 639 | 20231109 | 100400 | 663775900 | 2530 | 2530 | 2530 | 2530 | 167 |
| 640 | 20231109 | 100300 | 663353390 | 2530 | 2530 | 2530 | 2520 | 108 |
| 641 | 20231109 | 100200 | 663080700 | 2520 | 2515 | 2520 | 2515 | 3965 |
| 642 | 20231109 | 100100 | 653097535 | 2510 | 2500 | 2510 | 2500 | 2167 |
| 643 | 20231109 | 100000 | 647659145 | 2500 | 2500 | 2500 | 2500 | 175 |
| 644 | 20231109 | 095900 | 647221645 | 2500 | 2500 | 2500 | 2500 | 1046 |
| 645 | 20231109 | 095800 | 644606645 | 2500 | 2500 | 2510 | 2500 | 1246 |
| 646 | 20231109 | 095700 | 641490645 | 2500 | 2505 | 2510 | 2500 | 349 |
| 647 | 20231109 | 095600 | 640617485 | 2505 | 2505 | 2505 | 2490 | 1256 |
| 648 | 20231109 | 095500 | 637488570 | 2510 | 2495 | 2510 | 2490 | 5810 |
| 649 | 20231109 | 095400 | 623004435 | 2510 | 2505 | 2510 | 2495 | 5165 |
| 650 | 20231109 | 095300 | 610102270 | 2500 | 2520 | 2520 | 2500 | 40659 |
| 651 | 20231109 | 095200 | 508267370 | 2520 | 2520 | 2520 | 2515 | 6670 |
| 652 | 20231109 | 095100 | 491465080 | 2520 | 2520 | 2520 | 2520 | 249 |
| 653 | 20231109 | 095000 | 490837600 | 2515 | 2530 | 2530 | 2515 | 570 |
| 654 | 20231109 | 094900 | 489401115 | 2520 | 2520 | 2530 | 2515 | 1040 |
| 655 | 20231109 | 094800 | 486778280 | 2520 | 2530 | 2530 | 2515 | 918 |
| 656 | 20231109 | 094700 | 484460240 | 2535 | 2515 | 2535 | 2515 | 1200 |
| 657 | 20231109 | 094600 | 481440165 | 2520 | 2525 | 2540 | 2520 | 2077 |
| 658 | 20231109 | 094500 | 476203405 | 2520 | 2550 | 2550 | 2520 | 4946 |
| 659 | 20231109 | 094400 | 463705995 | 2550 | 2530 | 2550 | 2530 | 7464 |
| 660 | 20231109 | 094300 | 444821895 | 2525 | 2520 | 2530 | 2520 | 614 |
| 661 | 20231109 | 094200 | 443272845 | 2520 | 2520 | 2530 | 2520 | 3641 |
| 662 | 20231109 | 094100 | 434092495 | 2525 | 2530 | 2530 | 2525 | 1455 |
| 663 | 20231109 | 094000 | 430418410 | 2530 | 2525 | 2530 | 2525 | 195 |
| 664 | 20231109 | 093900 | 429925920 | 2525 | 2525 | 2525 | 2525 | 908 |
| 665 | 20231109 | 093800 | 427633220 | 2520 | 2525 | 2525 | 2520 | 1175 |
| 666 | 20231109 | 093700 | 424666800 | 2530 | 2530 | 2545 | 2525 | 10352 |
| 667 | 20231109 | 093600 | 398467650 | 2525 | 2535 | 2535 | 2525 | 3817 |
| 668 | 20231109 | 093500 | 388822025 | 2530 | 2540 | 2545 | 2530 | 8567 |
| 669 | 20231109 | 093400 | 367115450 | 2540 | 2550 | 2555 | 2540 | 7446 |
| 670 | 20231109 | 093300 | 348195480 | 2545 | 2550 | 2555 | 2545 | 14088 |
| 671 | 20231109 | 093200 | 312291260 | 2550 | 2560 | 2560 | 2550 | 3532 |
| 672 | 20231109 | 093100 | 303266915 | 2560 | 2560 | 2560 | 2555 | 1317 |
| 673 | 20231109 | 093000 | 299901565 | 2560 | 2560 | 2565 | 2560 | 3478 |
| 674 | 20231109 | 092900 | 290997845 | 2565 | 2565 | 2565 | 2565 | 1000 |
| 675 | 20231109 | 092800 | 288432845 | 2570 | 2570 | 2570 | 2565 | 2405 |
| 676 | 20231109 | 092700 | 282258995 | 2570 | 2570 | 2570 | 2565 | 365 |
| 677 | 20231109 | 092600 | 281322710 | 2565 | 2565 | 2565 | 2565 | 3430 |
| 678 | 20231109 | 092500 | 272524760 | 2565 | 2570 | 2570 | 2565 | 52 |
| 679 | 20231109 | 092400 | 272391335 | 2565 | 2560 | 2565 | 2560 | 13 |
| 680 | 20231109 | 092300 | 272357995 | 2570 | 2570 | 2570 | 2560 | 369 |
| 681 | 20231109 | 092200 | 271412665 | 2570 | 2575 | 2575 | 2570 | 1454 |
| 682 | 20231109 | 092100 | 267675385 | 2570 | 2575 | 2580 | 2570 | 2252 |
| 683 | 20231109 | 092000 | 261877540 | 2580 | 2580 | 2580 | 2575 | 1109 |
| 684 | 20231109 | 091900 | 259016570 | 2575 | 2575 | 2575 | 2575 | 1680 |
| 685 | 20231109 | 091800 | 254690570 | 2575 | 2575 | 2575 | 2575 | 290 |
| 686 | 20231109 | 091700 | 253943820 | 2570 | 2570 | 2575 | 2570 | 2750 |
| 687 | 20231109 | 091600 | 246876280 | 2570 | 2560 | 2570 | 2560 | 1919 |
| 688 | 20231109 | 091500 | 241947890 | 2560 | 2560 | 2560 | 2560 | 501 |
| 689 | 20231109 | 091400 | 240665330 | 2555 | 2555 | 2555 | 2555 | 1525 |
| 690 | 20231109 | 091300 | 236768955 | 2555 | 2560 | 2560 | 2555 | 2994 |
| 691 | 20231109 | 091200 | 229119235 | 2555 | 2555 | 2555 | 2545 | 5900 |
| 692 | 20231109 | 091100 | 214073670 | 2545 | 2555 | 2555 | 2545 | 6447 |
| 693 | 20231109 | 091000 | 197655500 | 2550 | 2565 | 2565 | 2545 | 23378 |
| 694 | 20231109 | 090900 | 137926760 | 2575 | 2570 | 2575 | 2560 | 10460 |
| 695 | 20231109 | 090800 | 111097715 | 2580 | 2570 | 2580 | 2570 | 2774 |
| 696 | 20231109 | 090700 | 103964895 | 2570 | 2570 | 2570 | 2565 | 210 |
| 697 | 20231109 | 090600 | 103425945 | 2570 | 2570 | 2570 | 2570 | 1316 |
| 698 | 20231109 | 090500 | 100043825 | 2565 | 2570 | 2575 | 2565 | 4058 |
| 699 | 20231109 | 090400 | 89617640 | 2570 | 2580 | 2585 | 2570 | 2103 |
| 700 | 20231109 | 090300 | 84201640 | 2585 | 2585 | 2585 | 2565 | 11607 |
| 701 | 20231109 | 090200 | 54360685 | 2585 | 2575 | 2585 | 2575 | 2343 |
| 702 | 20231109 | 090100 | 48315665 | 2580 | 2600 | 2600 | 2580 | 10964 |
| 703 | 20231109 | 090000 | 19897885 | 2600 | 2610 | 2610 | 2595 | 6631 |