33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231110 | 200300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 3 | 20231110 | 200200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20231110 | 200100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20231110 | 200000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20231110 | 195900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20231110 | 195800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20231110 | 195700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20231110 | 195600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20231110 | 195500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20231110 | 195400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20231110 | 195300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20231110 | 195200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20231110 | 195100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20231110 | 195000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20231110 | 194900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20231110 | 194800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20231110 | 194700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20231110 | 194600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20231110 | 194500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20231110 | 194400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20231110 | 194300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20231110 | 194200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20231110 | 194100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20231110 | 194000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20231110 | 193900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20231110 | 193800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20231110 | 193700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20231110 | 193600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20231110 | 193500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20231110 | 193400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20231110 | 193300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 33 | 20231110 | 193200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20231110 | 193100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20231110 | 193000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20231110 | 192900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20231110 | 192800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20231110 | 192700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20231110 | 192600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20231110 | 192500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20231110 | 192400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20231110 | 192300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20231110 | 192200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20231110 | 192100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20231110 | 192000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20231110 | 191900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20231110 | 191800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20231110 | 191700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20231110 | 191600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20231110 | 191500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20231110 | 191400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20231110 | 191300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20231110 | 191200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20231110 | 191100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20231110 | 191000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20231110 | 190900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20231110 | 190800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20231110 | 190700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20231110 | 190600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20231110 | 190500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20231110 | 190400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20231110 | 190300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 63 | 20231110 | 190200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20231110 | 190100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20231110 | 190000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20231110 | 185900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20231110 | 185800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20231110 | 185700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20231110 | 185600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20231110 | 185500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20231110 | 185400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20231110 | 185300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20231110 | 185200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20231110 | 185100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20231110 | 185000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20231110 | 184900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20231110 | 184800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20231110 | 184700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20231110 | 184600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20231110 | 184500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20231110 | 184400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20231110 | 184300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20231110 | 184200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20231110 | 184100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20231110 | 184000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20231110 | 183900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20231110 | 183800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20231110 | 183700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20231110 | 183600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20231110 | 183500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20231110 | 183400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20231110 | 183300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 93 | 20231110 | 183200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20231110 | 183100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20231110 | 183000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20231110 | 182900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20231110 | 182800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20231110 | 182700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20231110 | 182600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20231110 | 182500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20231110 | 182400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20231110 | 182300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20231110 | 182200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20231110 | 182100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20231110 | 182000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20231110 | 181900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20231110 | 181800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20231110 | 181700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20231110 | 181600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20231110 | 181500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20231110 | 181400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20231110 | 181300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20231110 | 181200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20231110 | 181100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20231110 | 181000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20231110 | 180900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20231110 | 180800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20231110 | 180700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20231110 | 180600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20231110 | 180500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20231110 | 180400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20231110 | 180300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 123 | 20231110 | 180200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20231110 | 180100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20231110 | 180000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20231110 | 175900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20231110 | 175800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20231110 | 175700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20231110 | 175600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20231110 | 175500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20231110 | 175400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20231110 | 175300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20231110 | 175200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20231110 | 175100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20231110 | 175000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20231110 | 174900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20231110 | 174800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20231110 | 174700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20231110 | 174600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20231110 | 174500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20231110 | 174400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20231110 | 174300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20231110 | 174200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20231110 | 174100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20231110 | 174000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20231110 | 173900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20231110 | 173800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20231110 | 173700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20231110 | 173600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20231110 | 173500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20231110 | 173400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20231110 | 173300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 153 | 20231110 | 173200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20231110 | 173100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20231110 | 173000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20231110 | 172900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20231110 | 172800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20231110 | 172700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20231110 | 172600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20231110 | 172500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20231110 | 172400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20231110 | 172300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20231110 | 172200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20231110 | 172100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20231110 | 172000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20231110 | 171900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20231110 | 171800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20231110 | 171700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20231110 | 171600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20231110 | 171500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20231110 | 171400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20231110 | 171300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20231110 | 171200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20231110 | 171100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20231110 | 171000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20231110 | 170900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20231110 | 170800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20231110 | 170700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20231110 | 170600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20231110 | 170500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20231110 | 170400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20231110 | 170300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 183 | 20231110 | 170200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20231110 | 170100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20231110 | 170000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20231110 | 165900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20231110 | 165800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20231110 | 165700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20231110 | 165600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20231110 | 165500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20231110 | 165400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20231110 | 165300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20231110 | 165200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20231110 | 165100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20231110 | 165000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20231110 | 164900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20231110 | 164800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20231110 | 164700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20231110 | 164600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20231110 | 164500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20231110 | 164400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20231110 | 164300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20231110 | 164200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20231110 | 164100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 205 | 20231110 | 164000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 206 | 20231110 | 163900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 207 | 20231110 | 163800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 208 | 20231110 | 163700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20231110 | 163600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20231110 | 163500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20231110 | 163400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20231110 | 163300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 213 | 20231110 | 163200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 214 | 20231110 | 163100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 215 | 20231110 | 163000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 216 | 20231110 | 162900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20231110 | 162800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20231110 | 162700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 219 | 20231110 | 162600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 220 | 20231110 | 162500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 221 | 20231110 | 162400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20231110 | 162300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20231110 | 162200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20231110 | 162100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20231110 | 162000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 226 | 20231110 | 161900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 227 | 20231110 | 161800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20231110 | 161700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20231110 | 161600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20231110 | 161500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20231110 | 161400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20231110 | 161300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 233 | 20231110 | 161200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 234 | 20231110 | 161100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 235 | 20231110 | 161000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 236 | 20231110 | 160900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 237 | 20231110 | 160800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 238 | 20231110 | 160700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 239 | 20231110 | 160600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 240 | 20231110 | 160500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 241 | 20231110 | 160400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 242 | 20231110 | 160300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 243 | 20231110 | 160200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 244 | 20231110 | 160100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 245 | 20231110 | 160000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 246 | 20231110 | 155900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 247 | 20231110 | 155800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 248 | 20231110 | 155700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 249 | 20231110 | 155600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 250 | 20231110 | 155500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 251 | 20231110 | 155400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 252 | 20231110 | 155300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 253 | 20231110 | 155200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 254 | 20231110 | 155100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 255 | 20231110 | 155000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 256 | 20231110 | 154900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 257 | 20231110 | 154800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 258 | 20231110 | 154700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 259 | 20231110 | 154600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 260 | 20231110 | 154500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 261 | 20231110 | 154400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 262 | 20231110 | 154300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 263 | 20231110 | 154200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 264 | 20231110 | 154100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 265 | 20231110 | 154000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 266 | 20231110 | 153900 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 267 | 20231110 | 153800 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 268 | 20231110 | 153700 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 269 | 20231110 | 153600 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 270 | 20231110 | 153500 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 271 | 20231110 | 153400 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 272 | 20231110 | 153300 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 273 | 20231110 | 153200 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 274 | 20231110 | 153100 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 0 |
| 275 | 20231110 | 153000 | 1949435290 | 3760 | 3760 | 3760 | 3760 | 3772 |
| 276 | 20231110 | 152900 | 1935252570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 277 | 20231110 | 152800 | 1935252570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 278 | 20231110 | 152700 | 1935252570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 279 | 20231110 | 152600 | 1935252570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 280 | 20231110 | 152500 | 1935252570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 281 | 20231110 | 152400 | 1935252570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 282 | 20231110 | 152300 | 1935252570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 283 | 20231110 | 152200 | 1935252570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 284 | 20231110 | 152100 | 1935252570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 285 | 20231110 | 152000 | 1935252570 | 3760 | 3760 | 3760 | 3760 | 0 |
| 286 | 20231110 | 151900 | 1935252570 | 3760 | 3755 | 3760 | 3755 | 2852 |
| 287 | 20231110 | 151800 | 1924543150 | 3760 | 3760 | 3760 | 3755 | 820 |
| 288 | 20231110 | 151700 | 1921463950 | 3765 | 3760 | 3765 | 3760 | 4156 |
| 289 | 20231110 | 151600 | 1905833110 | 3765 | 3760 | 3765 | 3760 | 903 |
| 290 | 20231110 | 151500 | 1902437805 | 3765 | 3765 | 3765 | 3760 | 68 |
| 291 | 20231110 | 151400 | 1902181905 | 3770 | 3755 | 3770 | 3755 | 1872 |
| 292 | 20231110 | 151300 | 1895132745 | 3755 | 3750 | 3755 | 3745 | 1124 |
| 293 | 20231110 | 151200 | 1890917985 | 3745 | 3755 | 3755 | 3745 | 4136 |
| 294 | 20231110 | 151100 | 1875412035 | 3750 | 3750 | 3750 | 3750 | 164 |
| 295 | 20231110 | 151000 | 1874797035 | 3755 | 3755 | 3755 | 3755 | 1 |
| 296 | 20231110 | 150900 | 1874793280 | 3745 | 3745 | 3745 | 3745 | 2000 |
| 297 | 20231110 | 150800 | 1867303280 | 3745 | 3755 | 3755 | 3745 | 1394 |
| 298 | 20231110 | 150700 | 1862074600 | 3755 | 3750 | 3755 | 3745 | 1952 |
| 299 | 20231110 | 150600 | 1854759295 | 3745 | 3745 | 3745 | 3745 | 0 |
| 300 | 20231110 | 150500 | 1854759295 | 3745 | 3745 | 3745 | 3745 | 305 |
| 301 | 20231110 | 150400 | 1853617070 | 3750 | 3745 | 3750 | 3740 | 1026 |
| 302 | 20231110 | 150300 | 1849778440 | 3740 | 3750 | 3750 | 3740 | 706 |
| 303 | 20231110 | 150200 | 1847135145 | 3750 | 3750 | 3750 | 3750 | 5 |
| 304 | 20231110 | 150100 | 1847116395 | 3750 | 3765 | 3765 | 3750 | 106 |
| 305 | 20231110 | 150000 | 1846717825 | 3755 | 3755 | 3755 | 3750 | 522 |
| 306 | 20231110 | 145900 | 1844759215 | 3755 | 3750 | 3755 | 3750 | 200 |
| 307 | 20231110 | 145800 | 1844008960 | 3755 | 3755 | 3755 | 3755 | 282 |
| 308 | 20231110 | 145700 | 1842950050 | 3750 | 3755 | 3755 | 3750 | 1430 |
| 309 | 20231110 | 145600 | 1837587400 | 3755 | 3760 | 3760 | 3755 | 465 |
| 310 | 20231110 | 145500 | 1835840925 | 3775 | 3745 | 3775 | 3745 | 2105 |
| 311 | 20231110 | 145400 | 1827914320 | 3740 | 3740 | 3740 | 3740 | 242 |
| 312 | 20231110 | 145300 | 1827009240 | 3740 | 3740 | 3740 | 3740 | 1216 |
| 313 | 20231110 | 145200 | 1822461400 | 3740 | 3740 | 3740 | 3740 | 991 |
| 314 | 20231110 | 145100 | 1818755060 | 3740 | 3735 | 3740 | 3735 | 967 |
| 315 | 20231110 | 145000 | 1815143085 | 3740 | 3740 | 3740 | 3735 | 475 |
| 316 | 20231110 | 144900 | 1813367085 | 3740 | 3735 | 3740 | 3735 | 1468 |
| 317 | 20231110 | 144800 | 1807884090 | 3740 | 3740 | 3740 | 3735 | 1384 |
| 318 | 20231110 | 144700 | 1802712755 | 3740 | 3750 | 3750 | 3740 | 1081 |
| 319 | 20231110 | 144600 | 1798666680 | 3750 | 3750 | 3750 | 3750 | 21 |
| 320 | 20231110 | 144500 | 1798587930 | 3750 | 3755 | 3755 | 3750 | 176 |
| 321 | 20231110 | 144400 | 1797927910 | 3755 | 3745 | 3755 | 3745 | 6360 |
| 322 | 20231110 | 144300 | 1774078940 | 3750 | 3750 | 3750 | 3740 | 5052 |
| 323 | 20231110 | 144200 | 1755139735 | 3740 | 3750 | 3750 | 3740 | 3227 |
| 324 | 20231110 | 144100 | 1743070585 | 3750 | 3750 | 3750 | 3745 | 433 |
| 325 | 20231110 | 144000 | 1741448405 | 3750 | 3745 | 3750 | 3745 | 96 |
| 326 | 20231110 | 143900 | 1741088730 | 3740 | 3745 | 3745 | 3740 | 450 |
| 327 | 20231110 | 143800 | 1739404230 | 3740 | 3740 | 3740 | 3740 | 734 |
| 328 | 20231110 | 143700 | 1736659070 | 3745 | 3740 | 3745 | 3740 | 234 |
| 329 | 20231110 | 143600 | 1735783560 | 3740 | 3740 | 3745 | 3740 | 297 |
| 330 | 20231110 | 143500 | 1734672695 | 3740 | 3750 | 3750 | 3740 | 8886 |
| 331 | 20231110 | 143400 | 1701419145 | 3750 | 3755 | 3755 | 3750 | 1608 |
| 332 | 20231110 | 143300 | 1695386560 | 3755 | 3750 | 3755 | 3750 | 135 |
| 333 | 20231110 | 143200 | 1694879885 | 3750 | 3755 | 3755 | 3750 | 4096 |
| 334 | 20231110 | 143100 | 1679509915 | 3760 | 3760 | 3760 | 3760 | 1 |
| 335 | 20231110 | 143000 | 1679506155 | 3760 | 3760 | 3760 | 3760 | 10 |
| 336 | 20231110 | 142900 | 1679468555 | 3760 | 3760 | 3760 | 3760 | 19 |
| 337 | 20231110 | 142800 | 1679397115 | 3760 | 3760 | 3760 | 3760 | 4 |
| 338 | 20231110 | 142700 | 1679382075 | 3760 | 3765 | 3765 | 3755 | 3134 |
| 339 | 20231110 | 142600 | 1667598795 | 3765 | 3765 | 3765 | 3765 | 709 |
| 340 | 20231110 | 142500 | 1664929410 | 3765 | 3765 | 3765 | 3765 | 398 |
| 341 | 20231110 | 142400 | 1663430940 | 3770 | 3775 | 3775 | 3770 | 355 |
| 342 | 20231110 | 142300 | 1662092585 | 3770 | 3770 | 3770 | 3770 | 96 |
| 343 | 20231110 | 142200 | 1661730665 | 3770 | 3770 | 3770 | 3770 | 520 |
| 344 | 20231110 | 142100 | 1659770265 | 3770 | 3765 | 3770 | 3765 | 1482 |
| 345 | 20231110 | 142000 | 1654184855 | 3765 | 3765 | 3765 | 3765 | 376 |
| 346 | 20231110 | 141900 | 1652769215 | 3765 | 3765 | 3770 | 3765 | 865 |
| 347 | 20231110 | 141800 | 1649511990 | 3770 | 3770 | 3770 | 3770 | 1597 |
| 348 | 20231110 | 141700 | 1643491300 | 3770 | 3775 | 3775 | 3770 | 407 |
| 349 | 20231110 | 141600 | 1641954975 | 3775 | 3770 | 3775 | 3770 | 1582 |
| 350 | 20231110 | 141500 | 1635985700 | 3770 | 3775 | 3775 | 3770 | 1686 |
| 351 | 20231110 | 141400 | 1629621550 | 3775 | 3780 | 3780 | 3775 | 2163 |
| 352 | 20231110 | 141300 | 1621447610 | 3780 | 3780 | 3780 | 3780 | 305 |
| 353 | 20231110 | 141200 | 1620294710 | 3785 | 3780 | 3785 | 3780 | 208 |
| 354 | 20231110 | 141100 | 1619508220 | 3785 | 3785 | 3795 | 3785 | 957 |
| 355 | 20231110 | 141000 | 1615883370 | 3785 | 3780 | 3785 | 3780 | 115 |
| 356 | 20231110 | 140900 | 1615448125 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 357 | 20231110 | 140800 | 1611668125 | 3780 | 3780 | 3780 | 3780 | 213 |
| 358 | 20231110 | 140700 | 1610862985 | 3785 | 3790 | 3790 | 3785 | 4346 |
| 359 | 20231110 | 140600 | 1594398285 | 3795 | 3795 | 3795 | 3790 | 1439 |
| 360 | 20231110 | 140500 | 1588937670 | 3795 | 3795 | 3800 | 3795 | 1605 |
| 361 | 20231110 | 140400 | 1582846415 | 3790 | 3795 | 3795 | 3785 | 191 |
| 362 | 20231110 | 140300 | 1582122195 | 3795 | 3785 | 3795 | 3785 | 1101 |
| 363 | 20231110 | 140200 | 1577949420 | 3785 | 3775 | 3785 | 3775 | 1678 |
| 364 | 20231110 | 140100 | 1571604830 | 3775 | 3780 | 3780 | 3775 | 710 |
| 365 | 20231110 | 140000 | 1568921530 | 3775 | 3775 | 3775 | 3775 | 404 |
| 366 | 20231110 | 135900 | 1567396430 | 3780 | 3780 | 3780 | 3780 | 1281 |
| 367 | 20231110 | 135800 | 1562554250 | 3780 | 3780 | 3780 | 3780 | 30 |
| 368 | 20231110 | 135700 | 1562440850 | 3780 | 3780 | 3780 | 3780 | 1307 |
| 369 | 20231110 | 135600 | 1557500390 | 3780 | 3780 | 3780 | 3780 | 728 |
| 370 | 20231110 | 135500 | 1554748550 | 3780 | 3780 | 3780 | 3780 | 930 |
| 371 | 20231110 | 135400 | 1551233150 | 3780 | 3780 | 3780 | 3775 | 1838 |
| 372 | 20231110 | 135300 | 1544286550 | 3780 | 3780 | 3780 | 3780 | 200 |
| 373 | 20231110 | 135200 | 1543530550 | 3780 | 3780 | 3780 | 3780 | 192 |
| 374 | 20231110 | 135100 | 1542804790 | 3780 | 3770 | 3780 | 3770 | 2830 |
| 375 | 20231110 | 135000 | 1532119620 | 3765 | 3770 | 3770 | 3765 | 358 |
| 376 | 20231110 | 134900 | 1530770010 | 3770 | 3765 | 3770 | 3760 | 301 |
| 377 | 20231110 | 134800 | 1529637440 | 3765 | 3765 | 3765 | 3765 | 1 |
| 378 | 20231110 | 134700 | 1529633675 | 3765 | 3765 | 3770 | 3765 | 554 |
| 379 | 20231110 | 134600 | 1527545915 | 3765 | 3760 | 3765 | 3755 | 1261 |
| 380 | 20231110 | 134500 | 1522798315 | 3765 | 3765 | 3765 | 3765 | 121 |
| 381 | 20231110 | 134400 | 1522342750 | 3765 | 3765 | 3765 | 3765 | 100 |
| 382 | 20231110 | 134300 | 1521966250 | 3765 | 3760 | 3765 | 3760 | 180 |
| 383 | 20231110 | 134200 | 1521289400 | 3760 | 3760 | 3760 | 3760 | 191 |
| 384 | 20231110 | 134100 | 1520571240 | 3760 | 3760 | 3760 | 3760 | 1 |
| 385 | 20231110 | 134000 | 1520567480 | 3760 | 3760 | 3760 | 3760 | 1 |
| 386 | 20231110 | 133900 | 1520563720 | 3760 | 3760 | 3760 | 3755 | 437 |
| 387 | 20231110 | 133800 | 1518922750 | 3760 | 3755 | 3760 | 3755 | 125 |
| 388 | 20231110 | 133700 | 1518453325 | 3755 | 3750 | 3755 | 3750 | 272 |
| 389 | 20231110 | 133600 | 1517433275 | 3755 | 3750 | 3755 | 3750 | 110 |
| 390 | 20231110 | 133500 | 1517020725 | 3750 | 3750 | 3750 | 3750 | 300 |
| 391 | 20231110 | 133400 | 1515895725 | 3750 | 3750 | 3750 | 3750 | 201 |
| 392 | 20231110 | 133300 | 1515141975 | 3750 | 3750 | 3750 | 3750 | 360 |
| 393 | 20231110 | 133200 | 1513791975 | 3750 | 3750 | 3750 | 3750 | 50 |
| 394 | 20231110 | 133100 | 1513604475 | 3750 | 3750 | 3750 | 3750 | 316 |
| 395 | 20231110 | 133000 | 1512419475 | 3750 | 3750 | 3750 | 3750 | 684 |
| 396 | 20231110 | 132900 | 1509854475 | 3750 | 3750 | 3750 | 3750 | 313 |
| 397 | 20231110 | 132800 | 1508680725 | 3745 | 3745 | 3745 | 3745 | 1 |
| 398 | 20231110 | 132700 | 1508676980 | 3745 | 3750 | 3750 | 3745 | 84 |
| 399 | 20231110 | 132600 | 1508362390 | 3750 | 3750 | 3750 | 3750 | 10 |
| 400 | 20231110 | 132500 | 1508324890 | 3745 | 3740 | 3745 | 3740 | 310 |
| 401 | 20231110 | 132400 | 1507164975 | 3740 | 3745 | 3745 | 3740 | 410 |
| 402 | 20231110 | 132300 | 1505630075 | 3745 | 3745 | 3745 | 3745 | 180 |
| 403 | 20231110 | 132200 | 1504955975 | 3740 | 3745 | 3745 | 3740 | 765 |
| 404 | 20231110 | 132100 | 1502092880 | 3740 | 3740 | 3740 | 3740 | 798 |
| 405 | 20231110 | 132000 | 1499108360 | 3745 | 3745 | 3745 | 3745 | 4 |
| 406 | 20231110 | 131900 | 1499093380 | 3735 | 3745 | 3745 | 3735 | 203 |
| 407 | 20231110 | 131800 | 1498335165 | 3740 | 3740 | 3745 | 3740 | 1344 |
| 408 | 20231110 | 131700 | 1493308165 | 3745 | 3745 | 3745 | 3745 | 69 |
| 409 | 20231110 | 131600 | 1493049760 | 3745 | 3745 | 3745 | 3745 | 0 |
| 410 | 20231110 | 131500 | 1493049760 | 3745 | 3745 | 3745 | 3745 | 1004 |
| 411 | 20231110 | 131400 | 1489289780 | 3745 | 3745 | 3745 | 3745 | 300 |
| 412 | 20231110 | 131300 | 1488166280 | 3745 | 3745 | 3745 | 3745 | 110 |
| 413 | 20231110 | 131200 | 1487754330 | 3745 | 3745 | 3750 | 3745 | 445 |
| 414 | 20231110 | 131100 | 1486087525 | 3745 | 3745 | 3745 | 3745 | 185 |
| 415 | 20231110 | 131000 | 1485394700 | 3745 | 3745 | 3745 | 3745 | 556 |
| 416 | 20231110 | 130900 | 1483312480 | 3745 | 3740 | 3745 | 3740 | 197 |
| 417 | 20231110 | 130800 | 1482575615 | 3740 | 3740 | 3740 | 3740 | 215 |
| 418 | 20231110 | 130700 | 1481771515 | 3740 | 3745 | 3745 | 3740 | 2419 |
| 419 | 20231110 | 130600 | 1472713610 | 3745 | 3750 | 3750 | 3745 | 101 |
| 420 | 20231110 | 130500 | 1472335360 | 3745 | 3750 | 3750 | 3745 | 3 |
| 421 | 20231110 | 130400 | 1472324115 | 3750 | 3750 | 3750 | 3750 | 10 |
| 422 | 20231110 | 130300 | 1472286615 | 3750 | 3745 | 3750 | 3745 | 350 |
| 423 | 20231110 | 130200 | 1470975565 | 3745 | 3745 | 3745 | 3745 | 500 |
| 424 | 20231110 | 130100 | 1469103065 | 3750 | 3750 | 3750 | 3750 | 101 |
| 425 | 20231110 | 130000 | 1468724315 | 3750 | 3750 | 3750 | 3750 | 98 |
| 426 | 20231110 | 125900 | 1468356815 | 3750 | 3750 | 3750 | 3750 | 0 |
| 427 | 20231110 | 125800 | 1468356815 | 3750 | 3750 | 3750 | 3750 | 695 |
| 428 | 20231110 | 125700 | 1465750565 | 3745 | 3750 | 3750 | 3745 | 270 |
| 429 | 20231110 | 125600 | 1464738565 | 3750 | 3750 | 3750 | 3750 | 0 |
| 430 | 20231110 | 125500 | 1464738565 | 3750 | 3750 | 3750 | 3750 | 0 |
| 431 | 20231110 | 125400 | 1464738565 | 3750 | 3750 | 3760 | 3750 | 2020 |
| 432 | 20231110 | 125300 | 1457162465 | 3740 | 3745 | 3750 | 3740 | 46 |
| 433 | 20231110 | 125200 | 1456990135 | 3740 | 3740 | 3740 | 3735 | 121 |
| 434 | 20231110 | 125100 | 1456537950 | 3740 | 3740 | 3745 | 3740 | 418 |
| 435 | 20231110 | 125000 | 1454974150 | 3740 | 3740 | 3740 | 3740 | 345 |
| 436 | 20231110 | 124900 | 1453683850 | 3740 | 3740 | 3740 | 3740 | 1018 |
| 437 | 20231110 | 124800 | 1449876530 | 3740 | 3740 | 3740 | 3735 | 1112 |
| 438 | 20231110 | 124700 | 1445718650 | 3740 | 3740 | 3740 | 3740 | 150 |
| 439 | 20231110 | 124600 | 1445157650 | 3735 | 3735 | 3735 | 3735 | 0 |
| 440 | 20231110 | 124500 | 1445157650 | 3735 | 3735 | 3740 | 3735 | 839 |
| 441 | 20231110 | 124400 | 1442022485 | 3740 | 3735 | 3740 | 3735 | 1003 |
| 442 | 20231110 | 124300 | 1438276265 | 3735 | 3735 | 3740 | 3735 | 131 |
| 443 | 20231110 | 124200 | 1437786380 | 3735 | 3735 | 3735 | 3735 | 1870 |
| 444 | 20231110 | 124100 | 1430801930 | 3740 | 3740 | 3740 | 3740 | 3 |
| 445 | 20231110 | 124000 | 1430790710 | 3740 | 3740 | 3740 | 3740 | 0 |
| 446 | 20231110 | 123900 | 1430790710 | 3740 | 3740 | 3740 | 3740 | 40 |
| 447 | 20231110 | 123800 | 1430641110 | 3740 | 3745 | 3745 | 3740 | 155 |
| 448 | 20231110 | 123700 | 1430061385 | 3740 | 3740 | 3740 | 3740 | 50 |
| 449 | 20231110 | 123600 | 1429874385 | 3740 | 3745 | 3745 | 3740 | 491 |
| 450 | 20231110 | 123500 | 1428036590 | 3745 | 3745 | 3745 | 3745 | 2 |
| 451 | 20231110 | 123400 | 1428029100 | 3745 | 3745 | 3745 | 3745 | 0 |
| 452 | 20231110 | 123300 | 1428029100 | 3745 | 3745 | 3745 | 3735 | 990 |
| 453 | 20231110 | 123200 | 1424327535 | 3745 | 3750 | 3750 | 3745 | 526 |
| 454 | 20231110 | 123100 | 1422357585 | 3750 | 3750 | 3750 | 3750 | 500 |
| 455 | 20231110 | 123000 | 1420482585 | 3750 | 3750 | 3750 | 3750 | 522 |
| 456 | 20231110 | 122900 | 1418525085 | 3745 | 3745 | 3745 | 3745 | 100 |
| 457 | 20231110 | 122800 | 1418150585 | 3740 | 3740 | 3740 | 3740 | 5 |
| 458 | 20231110 | 122700 | 1418131885 | 3740 | 3740 | 3745 | 3740 | 406 |
| 459 | 20231110 | 122600 | 1416613245 | 3735 | 3745 | 3745 | 3735 | 217 |
| 460 | 20231110 | 122500 | 1415802505 | 3740 | 3740 | 3740 | 3740 | 367 |
| 461 | 20231110 | 122400 | 1414429925 | 3740 | 3740 | 3740 | 3735 | 129 |
| 462 | 20231110 | 122300 | 1413947495 | 3735 | 3745 | 3745 | 3735 | 1135 |
| 463 | 20231110 | 122200 | 1409703565 | 3745 | 3745 | 3745 | 3745 | 39 |
| 464 | 20231110 | 122100 | 1409557510 | 3745 | 3745 | 3745 | 3745 | 16 |
| 465 | 20231110 | 122000 | 1409497590 | 3740 | 3745 | 3745 | 3740 | 1371 |
| 466 | 20231110 | 121900 | 1404367095 | 3745 | 3750 | 3750 | 3745 | 331 |
| 467 | 20231110 | 121800 | 1403125880 | 3750 | 3745 | 3750 | 3740 | 312 |
| 468 | 20231110 | 121700 | 1401957900 | 3740 | 3740 | 3740 | 3740 | 100 |
| 469 | 20231110 | 121600 | 1401583900 | 3740 | 3745 | 3745 | 3735 | 2064 |
| 470 | 20231110 | 121500 | 1393867135 | 3745 | 3740 | 3750 | 3740 | 784 |
| 471 | 20231110 | 121400 | 1390933885 | 3750 | 3750 | 3755 | 3735 | 2177 |
| 472 | 20231110 | 121300 | 1382787040 | 3765 | 3765 | 3765 | 3765 | 1 |
| 473 | 20231110 | 121200 | 1382783275 | 3765 | 3770 | 3770 | 3745 | 1023 |
| 474 | 20231110 | 121100 | 1378937710 | 3750 | 3755 | 3755 | 3750 | 500 |
| 475 | 20231110 | 121000 | 1377062680 | 3745 | 3770 | 3770 | 3740 | 10526 |
| 476 | 20231110 | 120900 | 1337496960 | 3770 | 3775 | 3775 | 3770 | 339 |
| 477 | 20231110 | 120800 | 1336217260 | 3775 | 3775 | 3775 | 3775 | 30 |
| 478 | 20231110 | 120700 | 1336104010 | 3770 | 3770 | 3770 | 3770 | 140 |
| 479 | 20231110 | 120600 | 1335576210 | 3780 | 3775 | 3780 | 3770 | 512 |
| 480 | 20231110 | 120500 | 1333643670 | 3775 | 3775 | 3775 | 3775 | 12 |
| 481 | 20231110 | 120400 | 1333598370 | 3770 | 3775 | 3775 | 3770 | 2204 |
| 482 | 20231110 | 120300 | 1325287570 | 3775 | 3775 | 3775 | 3775 | 0 |
| 483 | 20231110 | 120200 | 1325287570 | 3775 | 3770 | 3775 | 3770 | 634 |
| 484 | 20231110 | 120100 | 1322896720 | 3770 | 3775 | 3775 | 3770 | 696 |
| 485 | 20231110 | 120000 | 1320272750 | 3775 | 3775 | 3775 | 3775 | 8 |
| 486 | 20231110 | 115900 | 1320242550 | 3775 | 3785 | 3785 | 3770 | 3798 |
| 487 | 20231110 | 115800 | 1305909730 | 3780 | 3785 | 3785 | 3780 | 701 |
| 488 | 20231110 | 115700 | 1303259415 | 3785 | 3780 | 3785 | 3780 | 203 |
| 489 | 20231110 | 115600 | 1302491110 | 3780 | 3780 | 3780 | 3780 | 56 |
| 490 | 20231110 | 115500 | 1302279430 | 3780 | 3775 | 3780 | 3775 | 321 |
| 491 | 20231110 | 115400 | 1301066065 | 3780 | 3780 | 3780 | 3780 | 62 |
| 492 | 20231110 | 115300 | 1300831705 | 3780 | 3780 | 3780 | 3780 | 651 |
| 493 | 20231110 | 115200 | 1298370925 | 3780 | 3780 | 3780 | 3780 | 0 |
| 494 | 20231110 | 115100 | 1298370925 | 3780 | 3780 | 3780 | 3780 | 9 |
| 495 | 20231110 | 115000 | 1298336905 | 3780 | 3780 | 3780 | 3780 | 200 |
| 496 | 20231110 | 114900 | 1297580905 | 3780 | 3780 | 3780 | 3780 | 681 |
| 497 | 20231110 | 114800 | 1295006725 | 3780 | 3780 | 3780 | 3780 | 207 |
| 498 | 20231110 | 114700 | 1294224265 | 3780 | 3790 | 3790 | 3780 | 326 |
| 499 | 20231110 | 114600 | 1292990595 | 3790 | 3795 | 3805 | 3790 | 1081 |
| 500 | 20231110 | 114500 | 1288892015 | 3795 | 3795 | 3810 | 3795 | 2865 |
| 501 | 20231110 | 114400 | 1278014290 | 3800 | 3810 | 3810 | 3800 | 6779 |
| 502 | 20231110 | 114300 | 1252232940 | 3810 | 3820 | 3820 | 3800 | 3810 |
| 503 | 20231110 | 114200 | 1237728715 | 3815 | 3820 | 3820 | 3815 | 201 |
| 504 | 20231110 | 114100 | 1236961895 | 3815 | 3815 | 3825 | 3810 | 6351 |
| 505 | 20231110 | 114000 | 1212743670 | 3815 | 3810 | 3815 | 3805 | 7031 |
| 506 | 20231110 | 113900 | 1185974075 | 3810 | 3805 | 3810 | 3805 | 318 |
| 507 | 20231110 | 113800 | 1184762670 | 3805 | 3810 | 3810 | 3805 | 260 |
| 508 | 20231110 | 113700 | 1183772075 | 3810 | 3810 | 3810 | 3810 | 2100 |
| 509 | 20231110 | 113600 | 1175771075 | 3810 | 3810 | 3810 | 3805 | 359 |
| 510 | 20231110 | 113500 | 1174403900 | 3810 | 3810 | 3810 | 3810 | 85 |
| 511 | 20231110 | 113400 | 1174080050 | 3810 | 3815 | 3815 | 3810 | 280 |
| 512 | 20231110 | 113300 | 1173012205 | 3815 | 3800 | 3815 | 3800 | 5765 |
| 513 | 20231110 | 113200 | 1151089500 | 3795 | 3800 | 3800 | 3795 | 1081 |
| 514 | 20231110 | 113100 | 1146981770 | 3800 | 3800 | 3800 | 3800 | 0 |
| 515 | 20231110 | 113000 | 1146981770 | 3800 | 3795 | 3800 | 3795 | 44 |
| 516 | 20231110 | 112900 | 1146814770 | 3800 | 3800 | 3800 | 3800 | 143 |
| 517 | 20231110 | 112800 | 1146271370 | 3795 | 3800 | 3800 | 3795 | 2300 |
| 518 | 20231110 | 112700 | 1137541625 | 3795 | 3805 | 3805 | 3795 | 301 |
| 519 | 20231110 | 112600 | 1136399280 | 3800 | 3805 | 3805 | 3800 | 1101 |
| 520 | 20231110 | 112500 | 1132214430 | 3805 | 3795 | 3805 | 3795 | 1422 |
| 521 | 20231110 | 112400 | 1126815430 | 3790 | 3795 | 3795 | 3790 | 2084 |
| 522 | 20231110 | 112300 | 1118914250 | 3795 | 3800 | 3800 | 3795 | 649 |
| 523 | 20231110 | 112200 | 1116450990 | 3800 | 3800 | 3800 | 3800 | 551 |
| 524 | 20231110 | 112100 | 1114357190 | 3805 | 3800 | 3805 | 3795 | 839 |
| 525 | 20231110 | 112000 | 1111168235 | 3795 | 3795 | 3795 | 3795 | 183 |
| 526 | 20231110 | 111900 | 1110473750 | 3795 | 3800 | 3800 | 3795 | 176 |
| 527 | 20231110 | 111800 | 1109805700 | 3800 | 3800 | 3800 | 3800 | 1642 |
| 528 | 20231110 | 111700 | 1103566100 | 3795 | 3795 | 3800 | 3795 | 1312 |
| 529 | 20231110 | 111600 | 1098581060 | 3795 | 3785 | 3795 | 3785 | 1423 |
| 530 | 20231110 | 111500 | 1093186050 | 3785 | 3775 | 3785 | 3775 | 2340 |
| 531 | 20231110 | 111400 | 1084346025 | 3775 | 3780 | 3780 | 3775 | 671 |
| 532 | 20231110 | 111300 | 1081812440 | 3780 | 3780 | 3780 | 3780 | 50 |
| 533 | 20231110 | 111200 | 1081623440 | 3785 | 3780 | 3785 | 3780 | 9 |
| 534 | 20231110 | 111100 | 1081589415 | 3785 | 3785 | 3785 | 3785 | 0 |
| 535 | 20231110 | 111000 | 1081589415 | 3785 | 3785 | 3790 | 3785 | 251 |
| 536 | 20231110 | 110900 | 1080638730 | 3790 | 3780 | 3790 | 3780 | 539 |
| 537 | 20231110 | 110800 | 1078598865 | 3780 | 3785 | 3785 | 3780 | 1188 |
| 538 | 20231110 | 110700 | 1074102475 | 3780 | 3780 | 3780 | 3780 | 70 |
| 539 | 20231110 | 110600 | 1073837875 | 3770 | 3770 | 3770 | 3770 | 0 |
| 540 | 20231110 | 110500 | 1073837875 | 3770 | 3780 | 3780 | 3770 | 602 |
| 541 | 20231110 | 110400 | 1071565035 | 3785 | 3785 | 3785 | 3770 | 557 |
| 542 | 20231110 | 110300 | 1069456870 | 3770 | 3785 | 3785 | 3770 | 22 |
| 543 | 20231110 | 110200 | 1069373715 | 3780 | 3785 | 3790 | 3780 | 1367 |
| 544 | 20231110 | 110100 | 1064205855 | 3780 | 3760 | 3780 | 3760 | 2646 |
| 545 | 20231110 | 110000 | 1054248660 | 3755 | 3755 | 3755 | 3755 | 0 |
| 546 | 20231110 | 105900 | 1054248660 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 547 | 20231110 | 105800 | 1050493660 | 3755 | 3755 | 3755 | 3755 | 1 |
| 548 | 20231110 | 105700 | 1050489905 | 3760 | 3760 | 3760 | 3760 | 14 |
| 549 | 20231110 | 105600 | 1050437265 | 3760 | 3755 | 3760 | 3755 | 579 |
| 550 | 20231110 | 105500 | 1048260725 | 3755 | 3755 | 3755 | 3755 | 0 |
| 551 | 20231110 | 105400 | 1048260725 | 3755 | 3750 | 3755 | 3750 | 130 |
| 552 | 20231110 | 105300 | 1047772725 | 3750 | 3750 | 3750 | 3750 | 2139 |
| 553 | 20231110 | 105200 | 1039751475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 554 | 20231110 | 105100 | 1039751475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 555 | 20231110 | 105000 | 1039751475 | 3750 | 3755 | 3755 | 3750 | 4295 |
| 556 | 20231110 | 104900 | 1023642540 | 3755 | 3750 | 3755 | 3750 | 467 |
| 557 | 20231110 | 104800 | 1021890545 | 3750 | 3750 | 3750 | 3745 | 67 |
| 558 | 20231110 | 104700 | 1021639445 | 3750 | 3745 | 3750 | 3745 | 1398 |
| 559 | 20231110 | 104600 | 1016403735 | 3740 | 3745 | 3745 | 3740 | 312 |
| 560 | 20231110 | 104500 | 1015236315 | 3755 | 3745 | 3755 | 3745 | 201 |
| 561 | 20231110 | 104400 | 1014483535 | 3745 | 3745 | 3745 | 3745 | 319 |
| 562 | 20231110 | 104300 | 1013288880 | 3750 | 3740 | 3750 | 3740 | 465 |
| 563 | 20231110 | 104200 | 1011549770 | 3740 | 3740 | 3740 | 3740 | 445 |
| 564 | 20231110 | 104100 | 1009885470 | 3740 | 3745 | 3745 | 3740 | 404 |
| 565 | 20231110 | 104000 | 1008373260 | 3745 | 3745 | 3745 | 3745 | 458 |
| 566 | 20231110 | 103900 | 1006658050 | 3740 | 3745 | 3750 | 3735 | 11180 |
| 567 | 20231110 | 103800 | 964869495 | 3745 | 3745 | 3750 | 3745 | 161 |
| 568 | 20231110 | 103700 | 964266445 | 3745 | 3745 | 3745 | 3745 | 208 |
| 569 | 20231110 | 103600 | 963487485 | 3745 | 3745 | 3745 | 3740 | 961 |
| 570 | 20231110 | 103500 | 959892210 | 3745 | 3740 | 3745 | 3740 | 539 |
| 571 | 20231110 | 103400 | 957876115 | 3745 | 3740 | 3745 | 3735 | 672 |
| 572 | 20231110 | 103300 | 955362860 | 3740 | 3750 | 3750 | 3740 | 355 |
| 573 | 20231110 | 103200 | 954033630 | 3750 | 3760 | 3760 | 3745 | 1128 |
| 574 | 20231110 | 103100 | 949809100 | 3760 | 3760 | 3760 | 3750 | 290 |
| 575 | 20231110 | 103000 | 948721420 | 3760 | 3760 | 3760 | 3740 | 256 |
| 576 | 20231110 | 102900 | 947763280 | 3760 | 3735 | 3765 | 3735 | 707 |
| 577 | 20231110 | 102800 | 945117210 | 3735 | 3765 | 3765 | 3735 | 7303 |
| 578 | 20231110 | 102700 | 917806120 | 3750 | 3765 | 3765 | 3750 | 3618 |
| 579 | 20231110 | 102600 | 904222000 | 3755 | 3760 | 3760 | 3755 | 542 |
| 580 | 20231110 | 102500 | 902186590 | 3760 | 3760 | 3760 | 3760 | 300 |
| 581 | 20231110 | 102400 | 901058590 | 3755 | 3760 | 3760 | 3755 | 51 |
| 582 | 20231110 | 102300 | 900866835 | 3755 | 3755 | 3755 | 3755 | 50 |
| 583 | 20231110 | 102200 | 900679085 | 3750 | 3750 | 3750 | 3750 | 1028 |
| 584 | 20231110 | 102100 | 896824085 | 3750 | 3760 | 3760 | 3745 | 6215 |
| 585 | 20231110 | 102000 | 873510100 | 3765 | 3770 | 3770 | 3755 | 5075 |
| 586 | 20231110 | 101900 | 854415805 | 3770 | 3775 | 3775 | 3770 | 497 |
| 587 | 20231110 | 101800 | 852541380 | 3780 | 3775 | 3780 | 3770 | 4835 |
| 588 | 20231110 | 101700 | 834282395 | 3775 | 3805 | 3805 | 3765 | 6750 |
| 589 | 20231110 | 101600 | 808817030 | 3805 | 3785 | 3805 | 3780 | 7050 |
| 590 | 20231110 | 101500 | 782048490 | 3790 | 3785 | 3790 | 3785 | 1085 |
| 591 | 20231110 | 101400 | 777937965 | 3780 | 3780 | 3780 | 3780 | 1 |
| 592 | 20231110 | 101300 | 777934185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 593 | 20231110 | 101200 | 777934185 | 3780 | 3775 | 3780 | 3775 | 3378 |
| 594 | 20231110 | 101100 | 765180385 | 3775 | 3770 | 3775 | 3770 | 1322 |
| 595 | 20231110 | 101000 | 760190035 | 3770 | 3770 | 3770 | 3770 | 1120 |
| 596 | 20231110 | 100900 | 755967635 | 3770 | 3765 | 3775 | 3765 | 1379 |
| 597 | 20231110 | 100800 | 750764805 | 3765 | 3770 | 3770 | 3750 | 10729 |
| 598 | 20231110 | 100700 | 710499370 | 3770 | 3775 | 3775 | 3770 | 93 |
| 599 | 20231110 | 100600 | 710148490 | 3770 | 3765 | 3770 | 3765 | 662 |
| 600 | 20231110 | 100500 | 707653125 | 3770 | 3775 | 3775 | 3770 | 1007 |
| 601 | 20231110 | 100400 | 703855785 | 3775 | 3770 | 3775 | 3770 | 1348 |
| 602 | 20231110 | 100300 | 698768085 | 3770 | 3770 | 3775 | 3765 | 1301 |
| 603 | 20231110 | 100200 | 693869015 | 3770 | 3770 | 3780 | 3765 | 2032 |
| 604 | 20231110 | 100100 | 686206695 | 3770 | 3770 | 3770 | 3770 | 384 |
| 605 | 20231110 | 100000 | 684759015 | 3770 | 3775 | 3775 | 3770 | 230 |
| 606 | 20231110 | 095900 | 683890915 | 3775 | 3770 | 3775 | 3770 | 496 |
| 607 | 20231110 | 095800 | 682019670 | 3765 | 3775 | 3775 | 3765 | 1289 |
| 608 | 20231110 | 095700 | 677159160 | 3780 | 3765 | 3780 | 3765 | 3677 |
| 609 | 20231110 | 095600 | 663265735 | 3765 | 3760 | 3765 | 3760 | 453 |
| 610 | 20231110 | 095500 | 661560215 | 3760 | 3755 | 3765 | 3745 | 3486 |
| 611 | 20231110 | 095400 | 648454615 | 3745 | 3750 | 3755 | 3745 | 769 |
| 612 | 20231110 | 095300 | 645568170 | 3730 | 3740 | 3740 | 3730 | 1141 |
| 613 | 20231110 | 095200 | 641301760 | 3705 | 3735 | 3755 | 3705 | 16629 |
| 614 | 20231110 | 095100 | 579366320 | 3735 | 3735 | 3740 | 3735 | 1429 |
| 615 | 20231110 | 095000 | 574028345 | 3730 | 3735 | 3735 | 3730 | 250 |
| 616 | 20231110 | 094900 | 573094715 | 3735 | 3735 | 3740 | 3735 | 344 |
| 617 | 20231110 | 094800 | 571808720 | 3735 | 3740 | 3740 | 3730 | 564 |
| 618 | 20231110 | 094700 | 569703845 | 3740 | 3740 | 3740 | 3740 | 774 |
| 619 | 20231110 | 094600 | 566809085 | 3735 | 3735 | 3735 | 3720 | 1311 |
| 620 | 20231110 | 094500 | 561914225 | 3730 | 3715 | 3730 | 3715 | 3039 |
| 621 | 20231110 | 094400 | 550609695 | 3715 | 3715 | 3720 | 3715 | 1800 |
| 622 | 20231110 | 094300 | 543922415 | 3715 | 3720 | 3725 | 3715 | 737 |
| 623 | 20231110 | 094200 | 541180750 | 3720 | 3725 | 3725 | 3720 | 590 |
| 624 | 20231110 | 094100 | 538983450 | 3730 | 3725 | 3730 | 3720 | 490 |
| 625 | 20231110 | 094000 | 537158245 | 3725 | 3725 | 3725 | 3720 | 3710 |
| 626 | 20231110 | 093900 | 523356655 | 3725 | 3725 | 3725 | 3720 | 1108 |
| 627 | 20231110 | 093800 | 519233275 | 3725 | 3725 | 3730 | 3725 | 2939 |
| 628 | 20231110 | 093700 | 508285440 | 3725 | 3735 | 3735 | 3725 | 3695 |
| 629 | 20231110 | 093600 | 494513050 | 3735 | 3735 | 3735 | 3730 | 272 |
| 630 | 20231110 | 093500 | 493497630 | 3740 | 3735 | 3740 | 3730 | 2103 |
| 631 | 20231110 | 093400 | 485645460 | 3730 | 3735 | 3735 | 3730 | 1790 |
| 632 | 20231110 | 093300 | 478968585 | 3740 | 3740 | 3740 | 3740 | 10 |
| 633 | 20231110 | 093200 | 478931185 | 3740 | 3730 | 3740 | 3730 | 1311 |
| 634 | 20231110 | 093100 | 474041045 | 3730 | 3730 | 3730 | 3730 | 1800 |
| 635 | 20231110 | 093000 | 467327045 | 3730 | 3740 | 3740 | 3730 | 3002 |
| 636 | 20231110 | 092900 | 456112725 | 3735 | 3740 | 3740 | 3735 | 542 |
| 637 | 20231110 | 092800 | 454087680 | 3740 | 3740 | 3745 | 3740 | 6007 |
| 638 | 20231110 | 092700 | 431618095 | 3740 | 3760 | 3760 | 3740 | 3086 |
| 639 | 20231110 | 092600 | 420050300 | 3755 | 3745 | 3760 | 3740 | 5779 |
| 640 | 20231110 | 092500 | 398393245 | 3740 | 3735 | 3740 | 3735 | 1651 |
| 641 | 20231110 | 092400 | 392226000 | 3735 | 3730 | 3735 | 3725 | 507 |
| 642 | 20231110 | 092300 | 390336870 | 3730 | 3720 | 3730 | 3715 | 4347 |
| 643 | 20231110 | 092200 | 374179225 | 3720 | 3730 | 3730 | 3720 | 3365 |
| 644 | 20231110 | 092100 | 361659240 | 3720 | 3710 | 3730 | 3710 | 1565 |
| 645 | 20231110 | 092000 | 355837700 | 3715 | 3710 | 3720 | 3710 | 4362 |
| 646 | 20231110 | 091900 | 339639405 | 3710 | 3725 | 3725 | 3710 | 2795 |
| 647 | 20231110 | 091800 | 329246065 | 3725 | 3730 | 3735 | 3725 | 3053 |
| 648 | 20231110 | 091700 | 317862525 | 3735 | 3735 | 3735 | 3735 | 616 |
| 649 | 20231110 | 091600 | 315561765 | 3735 | 3740 | 3745 | 3730 | 3240 |
| 650 | 20231110 | 091500 | 303460325 | 3745 | 3745 | 3745 | 3740 | 240 |
| 651 | 20231110 | 091400 | 302562125 | 3745 | 3735 | 3745 | 3735 | 1744 |
| 652 | 20231110 | 091300 | 296047575 | 3730 | 3735 | 3735 | 3705 | 938 |
| 653 | 20231110 | 091200 | 292560865 | 3735 | 3740 | 3745 | 3705 | 8473 |
| 654 | 20231110 | 091100 | 260920400 | 3740 | 3725 | 3740 | 3725 | 3995 |
| 655 | 20231110 | 091000 | 246007045 | 3710 | 3685 | 3720 | 3685 | 7577 |
| 656 | 20231110 | 090900 | 217981425 | 3680 | 3705 | 3705 | 3680 | 15179 |
| 657 | 20231110 | 090800 | 161897550 | 3705 | 3720 | 3720 | 3705 | 1812 |
| 658 | 20231110 | 090700 | 155169680 | 3720 | 3715 | 3725 | 3700 | 6376 |
| 659 | 20231110 | 090600 | 131527210 | 3715 | 3730 | 3730 | 3715 | 3300 |
| 660 | 20231110 | 090500 | 119232410 | 3725 | 3725 | 3725 | 3720 | 1085 |
| 661 | 20231110 | 090400 | 115190860 | 3725 | 3725 | 3740 | 3720 | 1839 |
| 662 | 20231110 | 090300 | 108347280 | 3720 | 3725 | 3740 | 3720 | 6172 |
| 663 | 20231110 | 090200 | 85362345 | 3725 | 3700 | 3725 | 3695 | 2741 |
| 664 | 20231110 | 090100 | 75196635 | 3695 | 3720 | 3720 | 3690 | 1476 |
| 665 | 20231110 | 090000 | 69741010 | 3730 | 3800 | 3800 | 3680 | 17582 |