34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 201700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 3 | 20231109 | 201600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20231109 | 201500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20231109 | 201400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20231109 | 201300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20231109 | 201200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20231109 | 201100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20231109 | 201000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20231109 | 200900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20231109 | 200800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20231109 | 200700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20231109 | 200600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20231109 | 200500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20231109 | 200400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20231109 | 200300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20231109 | 200200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20231109 | 200100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20231109 | 200000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20231109 | 195900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20231109 | 195800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20231109 | 195700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20231109 | 195600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20231109 | 195500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20231109 | 195400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20231109 | 195300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20231109 | 195200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20231109 | 195100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20231109 | 195000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20231109 | 194900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20231109 | 194800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20231109 | 194700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 33 | 20231109 | 194600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20231109 | 194500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20231109 | 194400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20231109 | 194300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20231109 | 194200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20231109 | 194100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20231109 | 194000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20231109 | 193900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20231109 | 193800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20231109 | 193700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20231109 | 193600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20231109 | 193500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20231109 | 193400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20231109 | 193300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20231109 | 193200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20231109 | 193100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20231109 | 193000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20231109 | 192900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20231109 | 192800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20231109 | 192700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20231109 | 192600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20231109 | 192500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20231109 | 192400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20231109 | 192300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20231109 | 192200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20231109 | 192100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20231109 | 192000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20231109 | 191900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20231109 | 191800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20231109 | 191700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 63 | 20231109 | 191600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20231109 | 191500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20231109 | 191400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20231109 | 191300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20231109 | 191200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20231109 | 191100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20231109 | 191000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20231109 | 190900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20231109 | 190800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20231109 | 190700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20231109 | 190600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20231109 | 190500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20231109 | 190400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20231109 | 190300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20231109 | 190200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20231109 | 190100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20231109 | 190000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20231109 | 185900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20231109 | 185800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20231109 | 185700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20231109 | 185600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20231109 | 185500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20231109 | 185400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20231109 | 185300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20231109 | 185200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20231109 | 185100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20231109 | 185000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20231109 | 184900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20231109 | 184800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20231109 | 184700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 93 | 20231109 | 184600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20231109 | 184500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20231109 | 184400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20231109 | 184300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20231109 | 184200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20231109 | 184100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20231109 | 184000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20231109 | 183900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20231109 | 183800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20231109 | 183700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20231109 | 183600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20231109 | 183500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20231109 | 183400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20231109 | 183300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20231109 | 183200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20231109 | 183100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20231109 | 183000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20231109 | 182900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20231109 | 182800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20231109 | 182700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20231109 | 182600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20231109 | 182500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20231109 | 182400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20231109 | 182300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20231109 | 182200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20231109 | 182100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20231109 | 182000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20231109 | 181900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20231109 | 181800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20231109 | 181700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 123 | 20231109 | 181600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20231109 | 181500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20231109 | 181400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20231109 | 181300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20231109 | 181200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20231109 | 181100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20231109 | 181000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20231109 | 180900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20231109 | 180800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20231109 | 180700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20231109 | 180600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20231109 | 180500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20231109 | 180400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20231109 | 180300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20231109 | 180200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20231109 | 180100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20231109 | 180000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20231109 | 175900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20231109 | 175800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20231109 | 175700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20231109 | 175600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20231109 | 175500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20231109 | 175400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20231109 | 175300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20231109 | 175200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20231109 | 175100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20231109 | 175000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20231109 | 174900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20231109 | 174800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20231109 | 174700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 153 | 20231109 | 174600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20231109 | 174500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20231109 | 174400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20231109 | 174300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20231109 | 174200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20231109 | 174100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20231109 | 174000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20231109 | 173900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20231109 | 173800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20231109 | 173700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20231109 | 173600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20231109 | 173500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20231109 | 173400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20231109 | 173300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20231109 | 173200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20231109 | 173100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20231109 | 173000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20231109 | 172900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20231109 | 172800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20231109 | 172700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20231109 | 172600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20231109 | 172500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20231109 | 172400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20231109 | 172300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20231109 | 172200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20231109 | 172100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20231109 | 172000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20231109 | 171900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20231109 | 171800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20231109 | 171700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 183 | 20231109 | 171600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20231109 | 171500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20231109 | 171400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20231109 | 171300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20231109 | 171200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20231109 | 171100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20231109 | 171000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20231109 | 170900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20231109 | 170800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20231109 | 170700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20231109 | 170600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20231109 | 170500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20231109 | 170400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20231109 | 170300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20231109 | 170200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20231109 | 170100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20231109 | 170000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20231109 | 165900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20231109 | 165800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20231109 | 165700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20231109 | 165600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20231109 | 165500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20231109 | 165400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20231109 | 165300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20231109 | 165200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20231109 | 165100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20231109 | 165000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20231109 | 164900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20231109 | 164800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20231109 | 164700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 213 | 20231109 | 164600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20231109 | 164500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20231109 | 164400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20231109 | 164300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20231109 | 164200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20231109 | 164100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20231109 | 164000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20231109 | 163900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20231109 | 163800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20231109 | 163700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20231109 | 163600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20231109 | 163500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20231109 | 163400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20231109 | 163300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20231109 | 163200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20231109 | 163100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20231109 | 163000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20231109 | 162900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20231109 | 162800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20231109 | 162700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20231109 | 162600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20231109 | 162500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20231109 | 162400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20231109 | 162300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20231109 | 162200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 238 | 20231109 | 162100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20231109 | 162000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20231109 | 161900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20231109 | 161800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20231109 | 161700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 243 | 20231109 | 161600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20231109 | 161500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20231109 | 161400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20231109 | 161300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20231109 | 161200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20231109 | 161100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20231109 | 161000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20231109 | 160900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20231109 | 160800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20231109 | 160700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20231109 | 160600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20231109 | 160500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20231109 | 160400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20231109 | 160300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 257 | 20231109 | 160200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 258 | 20231109 | 160100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 259 | 20231109 | 160000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 260 | 20231109 | 155900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 261 | 20231109 | 155800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 262 | 20231109 | 155700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 263 | 20231109 | 155600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 264 | 20231109 | 155500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 265 | 20231109 | 155400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 266 | 20231109 | 155300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 267 | 20231109 | 155200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 268 | 20231109 | 155100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 269 | 20231109 | 155000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 270 | 20231109 | 154900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 271 | 20231109 | 154800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 272 | 20231109 | 154700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 273 | 20231109 | 154600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 274 | 20231109 | 154500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 275 | 20231109 | 154400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 276 | 20231109 | 154300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 277 | 20231109 | 154200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 278 | 20231109 | 154100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 279 | 20231109 | 154000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 280 | 20231109 | 153900 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 281 | 20231109 | 153800 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 282 | 20231109 | 153700 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 283 | 20231109 | 153600 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 284 | 20231109 | 153500 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 285 | 20231109 | 153400 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 286 | 20231109 | 153300 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 287 | 20231109 | 153200 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 288 | 20231109 | 153100 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 289 | 20231109 | 153000 | 5217633040 | 3505 | 3505 | 3505 | 3505 | 23820 |
| 290 | 20231109 | 152900 | 5134143940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 291 | 20231109 | 152800 | 5134143940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 292 | 20231109 | 152700 | 5134143940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 293 | 20231109 | 152600 | 5134143940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 294 | 20231109 | 152500 | 5134143940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 295 | 20231109 | 152400 | 5134143940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 296 | 20231109 | 152300 | 5134143940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 297 | 20231109 | 152200 | 5134143940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 298 | 20231109 | 152100 | 5134143940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 299 | 20231109 | 152000 | 5134143940 | 3535 | 3535 | 3535 | 3535 | 0 |
| 300 | 20231109 | 151900 | 5134143940 | 3535 | 3530 | 3535 | 3520 | 18861 |
| 301 | 20231109 | 151800 | 5067651345 | 3525 | 3520 | 3530 | 3520 | 4865 |
| 302 | 20231109 | 151700 | 5050516665 | 3520 | 3520 | 3520 | 3515 | 1034 |
| 303 | 20231109 | 151600 | 5046879300 | 3520 | 3520 | 3520 | 3515 | 257 |
| 304 | 20231109 | 151500 | 5045975660 | 3520 | 3515 | 3520 | 3515 | 4033 |
| 305 | 20231109 | 151400 | 5031783430 | 3520 | 3515 | 3520 | 3515 | 755 |
| 306 | 20231109 | 151300 | 5029129085 | 3515 | 3520 | 3520 | 3515 | 2064 |
| 307 | 20231109 | 151200 | 5021873565 | 3520 | 3515 | 3520 | 3515 | 1517 |
| 308 | 20231109 | 151100 | 5016541055 | 3520 | 3515 | 3520 | 3515 | 1741 |
| 309 | 20231109 | 151000 | 5010416385 | 3515 | 3520 | 3525 | 3515 | 1281 |
| 310 | 20231109 | 150900 | 5005911155 | 3520 | 3520 | 3520 | 3520 | 2064 |
| 311 | 20231109 | 150800 | 4998645875 | 3520 | 3520 | 3525 | 3520 | 8079 |
| 312 | 20231109 | 150700 | 4970207785 | 3520 | 3525 | 3525 | 3520 | 2932 |
| 313 | 20231109 | 150600 | 4959882905 | 3520 | 3525 | 3525 | 3520 | 742 |
| 314 | 20231109 | 150500 | 4957270360 | 3525 | 3515 | 3525 | 3515 | 830 |
| 315 | 20231109 | 150400 | 4954352795 | 3525 | 3520 | 3525 | 3520 | 4751 |
| 316 | 20231109 | 150300 | 4937622395 | 3520 | 3520 | 3520 | 3510 | 1072 |
| 317 | 20231109 | 150200 | 4933848965 | 3520 | 3510 | 3520 | 3505 | 11132 |
| 318 | 20231109 | 150100 | 4894807825 | 3515 | 3515 | 3515 | 3510 | 448 |
| 319 | 20231109 | 150000 | 4893235130 | 3515 | 3520 | 3520 | 3515 | 738 |
| 320 | 20231109 | 145900 | 4890640340 | 3520 | 3520 | 3520 | 3515 | 1473 |
| 321 | 20231109 | 145800 | 4885461410 | 3520 | 3520 | 3525 | 3520 | 611 |
| 322 | 20231109 | 145700 | 4883309950 | 3520 | 3520 | 3525 | 3520 | 2278 |
| 323 | 20231109 | 145600 | 4875286930 | 3525 | 3525 | 3525 | 3520 | 307 |
| 324 | 20231109 | 145500 | 4874205840 | 3525 | 3520 | 3525 | 3520 | 618 |
| 325 | 20231109 | 145400 | 4872029345 | 3525 | 3530 | 3530 | 3520 | 799 |
| 326 | 20231109 | 145300 | 4869214330 | 3530 | 3530 | 3530 | 3525 | 3842 |
| 327 | 20231109 | 145200 | 4855669070 | 3530 | 3530 | 3530 | 3530 | 647 |
| 328 | 20231109 | 145100 | 4853385160 | 3535 | 3530 | 3535 | 3530 | 808 |
| 329 | 20231109 | 145000 | 4850530885 | 3530 | 3530 | 3535 | 3530 | 939 |
| 330 | 20231109 | 144900 | 4847213920 | 3535 | 3530 | 3535 | 3530 | 170 |
| 331 | 20231109 | 144800 | 4846613800 | 3535 | 3535 | 3535 | 3535 | 147 |
| 332 | 20231109 | 144700 | 4846094155 | 3535 | 3535 | 3535 | 3530 | 1768 |
| 333 | 20231109 | 144600 | 4839849860 | 3535 | 3530 | 3535 | 3530 | 245 |
| 334 | 20231109 | 144500 | 4838983825 | 3535 | 3530 | 3535 | 3530 | 3568 |
| 335 | 20231109 | 144400 | 4826380470 | 3530 | 3530 | 3530 | 3530 | 501 |
| 336 | 20231109 | 144300 | 4824611940 | 3525 | 3525 | 3530 | 3520 | 8184 |
| 337 | 20231109 | 144200 | 4795769955 | 3525 | 3525 | 3525 | 3525 | 25 |
| 338 | 20231109 | 144100 | 4795681830 | 3525 | 3525 | 3525 | 3515 | 857 |
| 339 | 20231109 | 144000 | 4792667095 | 3525 | 3520 | 3530 | 3520 | 1052 |
| 340 | 20231109 | 143900 | 4788958700 | 3520 | 3525 | 3530 | 3520 | 3310 |
| 341 | 20231109 | 143800 | 4777278710 | 3520 | 3525 | 3525 | 3515 | 2203 |
| 342 | 20231109 | 143700 | 4769523730 | 3525 | 3520 | 3525 | 3515 | 2320 |
| 343 | 20231109 | 143600 | 4761360565 | 3520 | 3520 | 3520 | 3515 | 211 |
| 344 | 20231109 | 143500 | 4760617850 | 3520 | 3520 | 3520 | 3515 | 591 |
| 345 | 20231109 | 143400 | 4758538490 | 3525 | 3520 | 3525 | 3520 | 296 |
| 346 | 20231109 | 143300 | 4757496515 | 3520 | 3520 | 3520 | 3515 | 322 |
| 347 | 20231109 | 143200 | 4756363125 | 3520 | 3520 | 3520 | 3520 | 802 |
| 348 | 20231109 | 143100 | 4753540085 | 3510 | 3515 | 3515 | 3510 | 1108 |
| 349 | 20231109 | 143000 | 4749645840 | 3515 | 3510 | 3515 | 3510 | 1440 |
| 350 | 20231109 | 142900 | 4744591435 | 3510 | 3510 | 3515 | 3510 | 703 |
| 351 | 20231109 | 142800 | 4742123895 | 3515 | 3515 | 3520 | 3510 | 331 |
| 352 | 20231109 | 142700 | 4740960485 | 3510 | 3510 | 3515 | 3510 | 2282 |
| 353 | 20231109 | 142600 | 4732950490 | 3520 | 3515 | 3520 | 3510 | 310 |
| 354 | 20231109 | 142500 | 4731862345 | 3520 | 3515 | 3525 | 3515 | 972 |
| 355 | 20231109 | 142400 | 4728445750 | 3515 | 3520 | 3525 | 3515 | 1309 |
| 356 | 20231109 | 142300 | 4723838090 | 3525 | 3525 | 3525 | 3520 | 342 |
| 357 | 20231109 | 142200 | 4722634185 | 3525 | 3520 | 3525 | 3520 | 1264 |
| 358 | 20231109 | 142100 | 4718184865 | 3520 | 3520 | 3525 | 3520 | 941 |
| 359 | 20231109 | 142000 | 4714872445 | 3520 | 3515 | 3525 | 3515 | 1879 |
| 360 | 20231109 | 141900 | 4708260285 | 3515 | 3530 | 3530 | 3515 | 5828 |
| 361 | 20231109 | 141800 | 4687742065 | 3530 | 3530 | 3530 | 3520 | 1767 |
| 362 | 20231109 | 141700 | 4681513710 | 3530 | 3530 | 3535 | 3525 | 4334 |
| 363 | 20231109 | 141600 | 4666219625 | 3530 | 3525 | 3530 | 3525 | 4030 |
| 364 | 20231109 | 141500 | 4651993830 | 3530 | 3525 | 3530 | 3525 | 983 |
| 365 | 20231109 | 141400 | 4648528750 | 3525 | 3525 | 3525 | 3520 | 1138 |
| 366 | 20231109 | 141300 | 4644522970 | 3525 | 3525 | 3525 | 3525 | 53 |
| 367 | 20231109 | 141200 | 4644336145 | 3525 | 3520 | 3525 | 3520 | 2825 |
| 368 | 20231109 | 141100 | 4634389245 | 3515 | 3515 | 3520 | 3515 | 1430 |
| 369 | 20231109 | 141000 | 4629362785 | 3520 | 3520 | 3520 | 3515 | 683 |
| 370 | 20231109 | 140900 | 4626961455 | 3515 | 3515 | 3515 | 3505 | 489 |
| 371 | 20231109 | 140800 | 4625242680 | 3520 | 3505 | 3520 | 3505 | 871 |
| 372 | 20231109 | 140700 | 4622184065 | 3505 | 3500 | 3505 | 3500 | 2178 |
| 373 | 20231109 | 140600 | 4614558225 | 3500 | 3495 | 3500 | 3490 | 1934 |
| 374 | 20231109 | 140500 | 4607803765 | 3490 | 3485 | 3495 | 3485 | 5993 |
| 375 | 20231109 | 140400 | 4586898110 | 3485 | 3490 | 3495 | 3485 | 5438 |
| 376 | 20231109 | 140300 | 4567930285 | 3490 | 3490 | 3495 | 3490 | 4664 |
| 377 | 20231109 | 140200 | 4551652915 | 3495 | 3495 | 3500 | 3490 | 2137 |
| 378 | 20231109 | 140100 | 4544192140 | 3495 | 3495 | 3495 | 3490 | 2187 |
| 379 | 20231109 | 140000 | 4536552695 | 3495 | 3500 | 3500 | 3495 | 5768 |
| 380 | 20231109 | 135900 | 4516383275 | 3500 | 3495 | 3500 | 3495 | 601 |
| 381 | 20231109 | 135800 | 4514282080 | 3500 | 3500 | 3500 | 3495 | 710 |
| 382 | 20231109 | 135700 | 4511800580 | 3500 | 3500 | 3500 | 3500 | 6 |
| 383 | 20231109 | 135600 | 4511779580 | 3500 | 3495 | 3500 | 3495 | 951 |
| 384 | 20231109 | 135500 | 4508454235 | 3495 | 3500 | 3500 | 3495 | 2025 |
| 385 | 20231109 | 135400 | 4501376355 | 3500 | 3495 | 3500 | 3495 | 2284 |
| 386 | 20231109 | 135300 | 4493393750 | 3495 | 3500 | 3500 | 3495 | 8375 |
| 387 | 20231109 | 135200 | 4464097175 | 3505 | 3500 | 3505 | 3500 | 1325 |
| 388 | 20231109 | 135100 | 4459459435 | 3500 | 3505 | 3510 | 3500 | 2831 |
| 389 | 20231109 | 135000 | 4449540970 | 3510 | 3510 | 3510 | 3505 | 207 |
| 390 | 20231109 | 134900 | 4448815400 | 3505 | 3505 | 3510 | 3500 | 1904 |
| 391 | 20231109 | 134800 | 4442143810 | 3505 | 3505 | 3505 | 3500 | 177 |
| 392 | 20231109 | 134700 | 4441523430 | 3500 | 3505 | 3505 | 3500 | 1195 |
| 393 | 20231109 | 134600 | 4437336505 | 3505 | 3505 | 3505 | 3500 | 5483 |
| 394 | 20231109 | 134500 | 4418140230 | 3505 | 3500 | 3505 | 3500 | 2299 |
| 395 | 20231109 | 134400 | 4410093635 | 3500 | 3505 | 3505 | 3500 | 4315 |
| 396 | 20231109 | 134300 | 4394991120 | 3505 | 3505 | 3505 | 3500 | 5092 |
| 397 | 20231109 | 134200 | 4377168860 | 3500 | 3505 | 3505 | 3500 | 20506 |
| 398 | 20231109 | 134100 | 4305397325 | 3505 | 3510 | 3510 | 3500 | 15280 |
| 399 | 20231109 | 134000 | 4251843010 | 3510 | 3510 | 3510 | 3510 | 1319 |
| 400 | 20231109 | 133900 | 4247213320 | 3510 | 3510 | 3510 | 3510 | 151 |
| 401 | 20231109 | 133800 | 4246683310 | 3510 | 3510 | 3510 | 3510 | 964 |
| 402 | 20231109 | 133700 | 4243299670 | 3510 | 3510 | 3510 | 3505 | 2275 |
| 403 | 20231109 | 133600 | 4235322595 | 3510 | 3505 | 3510 | 3505 | 98 |
| 404 | 20231109 | 133500 | 4234979065 | 3510 | 3510 | 3515 | 3505 | 5022 |
| 405 | 20231109 | 133400 | 4217365720 | 3510 | 3515 | 3515 | 3510 | 2336 |
| 406 | 20231109 | 133300 | 4209166330 | 3510 | 3515 | 3515 | 3510 | 9 |
| 407 | 20231109 | 133200 | 4209134725 | 3520 | 3515 | 3520 | 3515 | 21 |
| 408 | 20231109 | 133100 | 4209060905 | 3520 | 3520 | 3520 | 3510 | 362 |
| 409 | 20231109 | 133000 | 4207789955 | 3515 | 3510 | 3520 | 3510 | 1486 |
| 410 | 20231109 | 132900 | 4202573755 | 3510 | 3515 | 3520 | 3510 | 3050 |
| 411 | 20231109 | 132800 | 4191858485 | 3520 | 3520 | 3520 | 3515 | 1439 |
| 412 | 20231109 | 132700 | 4186795465 | 3525 | 3525 | 3525 | 3525 | 5 |
| 413 | 20231109 | 132600 | 4186777840 | 3525 | 3525 | 3525 | 3525 | 395 |
| 414 | 20231109 | 132500 | 4185385465 | 3525 | 3525 | 3525 | 3525 | 11 |
| 415 | 20231109 | 132400 | 4185346690 | 3525 | 3525 | 3525 | 3525 | 301 |
| 416 | 20231109 | 132300 | 4184285665 | 3525 | 3520 | 3525 | 3520 | 176 |
| 417 | 20231109 | 132200 | 4183666075 | 3520 | 3520 | 3525 | 3520 | 1003 |
| 418 | 20231109 | 132100 | 4180135210 | 3520 | 3520 | 3525 | 3520 | 512 |
| 419 | 20231109 | 132000 | 4178332945 | 3520 | 3525 | 3525 | 3520 | 1071 |
| 420 | 20231109 | 131900 | 4174562565 | 3530 | 3530 | 3530 | 3530 | 0 |
| 421 | 20231109 | 131800 | 4174562565 | 3530 | 3530 | 3530 | 3525 | 185 |
| 422 | 20231109 | 131700 | 4173909580 | 3530 | 3530 | 3530 | 3520 | 225 |
| 423 | 20231109 | 131600 | 4173115340 | 3520 | 3530 | 3530 | 3520 | 109 |
| 424 | 20231109 | 131500 | 4172731570 | 3520 | 3515 | 3530 | 3515 | 756 |
| 425 | 20231109 | 131400 | 4170070905 | 3520 | 3525 | 3525 | 3520 | 140 |
| 426 | 20231109 | 131300 | 4169577955 | 3525 | 3520 | 3525 | 3520 | 892 |
| 427 | 20231109 | 131200 | 4166435935 | 3515 | 3515 | 3515 | 3515 | 45 |
| 428 | 20231109 | 131100 | 4166277760 | 3520 | 3520 | 3520 | 3515 | 242 |
| 429 | 20231109 | 131000 | 4165426795 | 3520 | 3520 | 3520 | 3515 | 231 |
| 430 | 20231109 | 130900 | 4164613720 | 3520 | 3520 | 3520 | 3520 | 395 |
| 431 | 20231109 | 130800 | 4163223320 | 3520 | 3525 | 3525 | 3520 | 937 |
| 432 | 20231109 | 130700 | 4159925070 | 3520 | 3520 | 3520 | 3510 | 15337 |
| 433 | 20231109 | 130600 | 4106053800 | 3520 | 3520 | 3520 | 3515 | 1068 |
| 434 | 20231109 | 130500 | 4102299440 | 3520 | 3515 | 3520 | 3515 | 701 |
| 435 | 20231109 | 130400 | 4099835420 | 3520 | 3520 | 3520 | 3520 | 160 |
| 436 | 20231109 | 130300 | 4099272220 | 3520 | 3515 | 3520 | 3510 | 934 |
| 437 | 20231109 | 130200 | 4095987875 | 3520 | 3515 | 3520 | 3510 | 2019 |
| 438 | 20231109 | 130100 | 4088891405 | 3515 | 3520 | 3520 | 3515 | 536 |
| 439 | 20231109 | 130000 | 4087007355 | 3520 | 3520 | 3520 | 3515 | 216 |
| 440 | 20231109 | 125900 | 4086248000 | 3520 | 3520 | 3520 | 3515 | 189 |
| 441 | 20231109 | 125800 | 4085583415 | 3525 | 3515 | 3525 | 3515 | 36 |
| 442 | 20231109 | 125700 | 4085456825 | 3520 | 3520 | 3525 | 3515 | 141 |
| 443 | 20231109 | 125600 | 4084960500 | 3515 | 3515 | 3515 | 3515 | 120 |
| 444 | 20231109 | 125500 | 4084538700 | 3515 | 3520 | 3520 | 3515 | 3080 |
| 445 | 20231109 | 125400 | 4073712465 | 3520 | 3525 | 3525 | 3520 | 984 |
| 446 | 20231109 | 125300 | 4070246895 | 3525 | 3525 | 3530 | 3525 | 516 |
| 447 | 20231109 | 125200 | 4068427990 | 3520 | 3515 | 3520 | 3515 | 305 |
| 448 | 20231109 | 125100 | 4067355375 | 3515 | 3520 | 3525 | 3515 | 646 |
| 449 | 20231109 | 125000 | 4065081295 | 3525 | 3525 | 3530 | 3525 | 3810 |
| 450 | 20231109 | 124900 | 4051650955 | 3530 | 3525 | 3530 | 3525 | 31 |
| 451 | 20231109 | 124800 | 4051541555 | 3530 | 3535 | 3535 | 3530 | 871 |
| 452 | 20231109 | 124700 | 4048466875 | 3530 | 3535 | 3535 | 3530 | 13 |
| 453 | 20231109 | 124600 | 4048420980 | 3535 | 3530 | 3535 | 3530 | 64 |
| 454 | 20231109 | 124500 | 4048194950 | 3535 | 3530 | 3540 | 3530 | 682 |
| 455 | 20231109 | 124400 | 4045785680 | 3525 | 3515 | 3525 | 3515 | 1007 |
| 456 | 20231109 | 124300 | 4042240880 | 3515 | 3510 | 3515 | 3510 | 421 |
| 457 | 20231109 | 124200 | 4040763150 | 3510 | 3515 | 3515 | 3510 | 161 |
| 458 | 20231109 | 124100 | 4040197275 | 3515 | 3515 | 3515 | 3510 | 5311 |
| 459 | 20231109 | 124000 | 4021549585 | 3520 | 3520 | 3520 | 3520 | 6 |
| 460 | 20231109 | 123900 | 4021528465 | 3520 | 3515 | 3520 | 3515 | 1512 |
| 461 | 20231109 | 123800 | 4016213725 | 3515 | 3510 | 3515 | 3510 | 1485 |
| 462 | 20231109 | 123700 | 4010996835 | 3510 | 3520 | 3520 | 3510 | 8431 |
| 463 | 20231109 | 123600 | 3981365365 | 3520 | 3520 | 3520 | 3520 | 774 |
| 464 | 20231109 | 123500 | 3978640885 | 3520 | 3520 | 3520 | 3515 | 7993 |
| 465 | 20231109 | 123400 | 3950508925 | 3520 | 3520 | 3525 | 3520 | 780 |
| 466 | 20231109 | 123300 | 3947763025 | 3520 | 3520 | 3525 | 3520 | 841 |
| 467 | 20231109 | 123200 | 3944802245 | 3520 | 3520 | 3525 | 3520 | 328 |
| 468 | 20231109 | 123100 | 3943647545 | 3525 | 3525 | 3525 | 3520 | 217 |
| 469 | 20231109 | 123000 | 3942882740 | 3525 | 3525 | 3525 | 3520 | 151 |
| 470 | 20231109 | 122900 | 3942351140 | 3520 | 3530 | 3530 | 3520 | 1601 |
| 471 | 20231109 | 122800 | 3936714055 | 3530 | 3530 | 3530 | 3530 | 20 |
| 472 | 20231109 | 122700 | 3936643455 | 3530 | 3525 | 3530 | 3525 | 544 |
| 473 | 20231109 | 122600 | 3934725850 | 3520 | 3525 | 3525 | 3520 | 562 |
| 474 | 20231109 | 122500 | 3932745525 | 3525 | 3525 | 3525 | 3525 | 891 |
| 475 | 20231109 | 122400 | 3929604750 | 3525 | 3525 | 3525 | 3525 | 841 |
| 476 | 20231109 | 122300 | 3926640225 | 3525 | 3525 | 3525 | 3520 | 680 |
| 477 | 20231109 | 122200 | 3924244975 | 3520 | 3525 | 3525 | 3520 | 142 |
| 478 | 20231109 | 122100 | 3923744675 | 3525 | 3520 | 3525 | 3520 | 800 |
| 479 | 20231109 | 122000 | 3920924735 | 3525 | 3520 | 3525 | 3520 | 1523 |
| 480 | 20231109 | 121900 | 3915563755 | 3520 | 3520 | 3520 | 3520 | 4046 |
| 481 | 20231109 | 121800 | 3901321835 | 3520 | 3525 | 3525 | 3520 | 2860 |
| 482 | 20231109 | 121700 | 3891254485 | 3525 | 3525 | 3525 | 3525 | 545 |
| 483 | 20231109 | 121600 | 3889333360 | 3525 | 3525 | 3525 | 3525 | 279 |
| 484 | 20231109 | 121500 | 3888349885 | 3525 | 3530 | 3530 | 3525 | 1049 |
| 485 | 20231109 | 121400 | 3884652110 | 3530 | 3525 | 3530 | 3520 | 1857 |
| 486 | 20231109 | 121300 | 3878114660 | 3530 | 3530 | 3530 | 3520 | 2061 |
| 487 | 20231109 | 121200 | 3870858855 | 3530 | 3530 | 3530 | 3525 | 710 |
| 488 | 20231109 | 121100 | 3868355740 | 3530 | 3530 | 3535 | 3530 | 317 |
| 489 | 20231109 | 121000 | 3867235725 | 3535 | 3525 | 3535 | 3525 | 1002 |
| 490 | 20231109 | 120900 | 3863703665 | 3535 | 3530 | 3535 | 3530 | 410 |
| 491 | 20231109 | 120800 | 3862256320 | 3525 | 3525 | 3525 | 3525 | 2600 |
| 492 | 20231109 | 120700 | 3853091320 | 3525 | 3520 | 3525 | 3520 | 1101 |
| 493 | 20231109 | 120600 | 3849214525 | 3520 | 3520 | 3520 | 3520 | 4130 |
| 494 | 20231109 | 120500 | 3834676925 | 3520 | 3515 | 3520 | 3515 | 2169 |
| 495 | 20231109 | 120400 | 3827046545 | 3515 | 3520 | 3520 | 3515 | 111 |
| 496 | 20231109 | 120300 | 3826656325 | 3520 | 3530 | 3530 | 3515 | 9384 |
| 497 | 20231109 | 120200 | 3793608235 | 3530 | 3535 | 3535 | 3530 | 12962 |
| 498 | 20231109 | 120100 | 3747842290 | 3540 | 3540 | 3540 | 3540 | 97 |
| 499 | 20231109 | 120000 | 3747498910 | 3540 | 3540 | 3540 | 3535 | 1117 |
| 500 | 20231109 | 115900 | 3743549755 | 3540 | 3540 | 3540 | 3535 | 863 |
| 501 | 20231109 | 115800 | 3740494755 | 3540 | 3535 | 3540 | 3535 | 891 |
| 502 | 20231109 | 115700 | 3737344975 | 3540 | 3540 | 3540 | 3540 | 474 |
| 503 | 20231109 | 115600 | 3735667015 | 3540 | 3535 | 3540 | 3535 | 1316 |
| 504 | 20231109 | 115500 | 3731011350 | 3535 | 3545 | 3545 | 3535 | 278 |
| 505 | 20231109 | 115400 | 3730027225 | 3545 | 3535 | 3545 | 3535 | 2232 |
| 506 | 20231109 | 115300 | 3722129900 | 3535 | 3535 | 3535 | 3535 | 829 |
| 507 | 20231109 | 115200 | 3719199385 | 3535 | 3535 | 3535 | 3535 | 100 |
| 508 | 20231109 | 115100 | 3718845885 | 3535 | 3535 | 3535 | 3535 | 1656 |
| 509 | 20231109 | 115000 | 3712991925 | 3535 | 3530 | 3535 | 3530 | 41 |
| 510 | 20231109 | 114900 | 3712847100 | 3535 | 3535 | 3535 | 3530 | 12 |
| 511 | 20231109 | 114800 | 3712804685 | 3530 | 3530 | 3530 | 3530 | 43 |
| 512 | 20231109 | 114700 | 3712652895 | 3530 | 3535 | 3535 | 3530 | 1008 |
| 513 | 20231109 | 114600 | 3709094615 | 3535 | 3530 | 3535 | 3530 | 2106 |
| 514 | 20231109 | 114500 | 3701660430 | 3530 | 3530 | 3540 | 3525 | 2006 |
| 515 | 20231109 | 114400 | 3694564735 | 3530 | 3540 | 3540 | 3530 | 1870 |
| 516 | 20231109 | 114300 | 3687963405 | 3535 | 3535 | 3535 | 3535 | 149 |
| 517 | 20231109 | 114200 | 3687436690 | 3535 | 3535 | 3535 | 3535 | 776 |
| 518 | 20231109 | 114100 | 3684693530 | 3535 | 3535 | 3535 | 3535 | 120 |
| 519 | 20231109 | 114000 | 3684269330 | 3540 | 3540 | 3540 | 3540 | 111 |
| 520 | 20231109 | 113900 | 3683876390 | 3540 | 3540 | 3540 | 3540 | 12 |
| 521 | 20231109 | 113800 | 3683833910 | 3535 | 3540 | 3545 | 3530 | 5394 |
| 522 | 20231109 | 113700 | 3664771200 | 3540 | 3545 | 3545 | 3540 | 1592 |
| 523 | 20231109 | 113600 | 3659135510 | 3545 | 3545 | 3545 | 3540 | 696 |
| 524 | 20231109 | 113500 | 3656669390 | 3545 | 3545 | 3545 | 3545 | 717 |
| 525 | 20231109 | 113400 | 3654127625 | 3545 | 3545 | 3545 | 3545 | 34 |
| 526 | 20231109 | 113300 | 3654007095 | 3540 | 3540 | 3540 | 3540 | 95 |
| 527 | 20231109 | 113200 | 3653670795 | 3540 | 3540 | 3540 | 3540 | 865 |
| 528 | 20231109 | 113100 | 3650608695 | 3540 | 3540 | 3540 | 3535 | 1114 |
| 529 | 20231109 | 113000 | 3646670135 | 3540 | 3540 | 3540 | 3540 | 16 |
| 530 | 20231109 | 112900 | 3646613495 | 3535 | 3545 | 3545 | 3535 | 1769 |
| 531 | 20231109 | 112800 | 3640351180 | 3540 | 3550 | 3550 | 3540 | 156 |
| 532 | 20231109 | 112700 | 3639798535 | 3555 | 3555 | 3555 | 3555 | 15 |
| 533 | 20231109 | 112600 | 3639745210 | 3555 | 3555 | 3555 | 3540 | 116 |
| 534 | 20231109 | 112500 | 3639333350 | 3555 | 3550 | 3555 | 3550 | 35 |
| 535 | 20231109 | 112400 | 3639209090 | 3550 | 3550 | 3550 | 3550 | 1307 |
| 536 | 20231109 | 112300 | 3634569240 | 3550 | 3535 | 3550 | 3535 | 512 |
| 537 | 20231109 | 112200 | 3632759200 | 3535 | 3545 | 3550 | 3530 | 1570 |
| 538 | 20231109 | 112100 | 3627214055 | 3535 | 3540 | 3540 | 3535 | 990 |
| 539 | 20231109 | 112000 | 3623714400 | 3535 | 3535 | 3540 | 3535 | 921 |
| 540 | 20231109 | 111900 | 3620458415 | 3535 | 3545 | 3545 | 3535 | 2431 |
| 541 | 20231109 | 111800 | 3611855890 | 3545 | 3550 | 3550 | 3545 | 2452 |
| 542 | 20231109 | 111700 | 3603163540 | 3550 | 3550 | 3550 | 3545 | 315 |
| 543 | 20231109 | 111600 | 3602045660 | 3550 | 3550 | 3550 | 3550 | 458 |
| 544 | 20231109 | 111500 | 3600419760 | 3550 | 3555 | 3555 | 3545 | 1274 |
| 545 | 20231109 | 111400 | 3595898055 | 3550 | 3565 | 3565 | 3550 | 1844 |
| 546 | 20231109 | 111300 | 3589350350 | 3565 | 3555 | 3565 | 3555 | 272 |
| 547 | 20231109 | 111200 | 3588383250 | 3570 | 3560 | 3570 | 3555 | 88 |
| 548 | 20231109 | 111100 | 3588070085 | 3570 | 3570 | 3570 | 3555 | 51 |
| 549 | 20231109 | 111000 | 3587888370 | 3560 | 3560 | 3570 | 3555 | 1701 |
| 550 | 20231109 | 110900 | 3581837685 | 3570 | 3570 | 3570 | 3560 | 5838 |
| 551 | 20231109 | 110800 | 3561005215 | 3575 | 3570 | 3575 | 3570 | 64 |
| 552 | 20231109 | 110700 | 3560776450 | 3575 | 3570 | 3575 | 3570 | 1421 |
| 553 | 20231109 | 110600 | 3555703325 | 3570 | 3565 | 3575 | 3565 | 126 |
| 554 | 20231109 | 110500 | 3555253500 | 3565 | 3570 | 3575 | 3560 | 622 |
| 555 | 20231109 | 110400 | 3553037230 | 3570 | 3560 | 3570 | 3555 | 2506 |
| 556 | 20231109 | 110300 | 3544121370 | 3560 | 3560 | 3565 | 3560 | 338 |
| 557 | 20231109 | 110200 | 3542917255 | 3560 | 3560 | 3565 | 3560 | 394 |
| 558 | 20231109 | 110100 | 3541514530 | 3565 | 3560 | 3565 | 3560 | 1200 |
| 559 | 20231109 | 110000 | 3537242480 | 3560 | 3555 | 3560 | 3555 | 724 |
| 560 | 20231109 | 105900 | 3534668655 | 3560 | 3560 | 3565 | 3555 | 3717 |
| 561 | 20231109 | 105800 | 3521437325 | 3565 | 3565 | 3565 | 3560 | 169 |
| 562 | 20231109 | 105700 | 3520835165 | 3565 | 3570 | 3570 | 3565 | 1140 |
| 563 | 20231109 | 105600 | 3516771025 | 3580 | 3575 | 3580 | 3565 | 498 |
| 564 | 20231109 | 105500 | 3514993955 | 3575 | 3570 | 3575 | 3560 | 2765 |
| 565 | 20231109 | 105400 | 3505133290 | 3575 | 3580 | 3580 | 3575 | 2693 |
| 566 | 20231109 | 105300 | 3495505610 | 3580 | 3585 | 3585 | 3580 | 518 |
| 567 | 20231109 | 105200 | 3493650230 | 3585 | 3585 | 3585 | 3585 | 128 |
| 568 | 20231109 | 105100 | 3493191350 | 3585 | 3585 | 3585 | 3580 | 123 |
| 569 | 20231109 | 105000 | 3492750675 | 3585 | 3590 | 3590 | 3585 | 1944 |
| 570 | 20231109 | 104900 | 3485773830 | 3590 | 3595 | 3595 | 3585 | 1969 |
| 571 | 20231109 | 104800 | 3478695920 | 3575 | 3580 | 3590 | 3575 | 8337 |
| 572 | 20231109 | 104700 | 3448810755 | 3575 | 3580 | 3580 | 3575 | 583 |
| 573 | 20231109 | 104600 | 3446726360 | 3585 | 3580 | 3585 | 3575 | 404 |
| 574 | 20231109 | 104500 | 3445280930 | 3580 | 3585 | 3590 | 3580 | 4863 |
| 575 | 20231109 | 104400 | 3427853945 | 3580 | 3580 | 3585 | 3575 | 3921 |
| 576 | 20231109 | 104300 | 3413815785 | 3580 | 3575 | 3590 | 3575 | 2053 |
| 577 | 20231109 | 104200 | 3406463105 | 3575 | 3575 | 3580 | 3575 | 547 |
| 578 | 20231109 | 104100 | 3404507125 | 3580 | 3575 | 3580 | 3575 | 1962 |
| 579 | 20231109 | 104000 | 3397492655 | 3575 | 3575 | 3580 | 3575 | 1180 |
| 580 | 20231109 | 103900 | 3393268830 | 3575 | 3565 | 3575 | 3565 | 3884 |
| 581 | 20231109 | 103800 | 3379401295 | 3570 | 3555 | 3570 | 3555 | 4404 |
| 582 | 20231109 | 103700 | 3363723325 | 3555 | 3565 | 3570 | 3555 | 3864 |
| 583 | 20231109 | 103600 | 3349963595 | 3570 | 3575 | 3575 | 3565 | 5710 |
| 584 | 20231109 | 103500 | 3329596040 | 3575 | 3570 | 3575 | 3570 | 2237 |
| 585 | 20231109 | 103400 | 3321607255 | 3570 | 3560 | 3570 | 3560 | 2035 |
| 586 | 20231109 | 103300 | 3314358890 | 3560 | 3560 | 3560 | 3545 | 2652 |
| 587 | 20231109 | 103200 | 3304943255 | 3560 | 3540 | 3560 | 3540 | 3103 |
| 588 | 20231109 | 103100 | 3293943780 | 3545 | 3545 | 3545 | 3540 | 501 |
| 589 | 20231109 | 103000 | 3292168540 | 3545 | 3550 | 3550 | 3545 | 655 |
| 590 | 20231109 | 102900 | 3289846040 | 3550 | 3540 | 3550 | 3535 | 3329 |
| 591 | 20231109 | 102800 | 3278055735 | 3545 | 3540 | 3545 | 3535 | 976 |
| 592 | 20231109 | 102700 | 3274598610 | 3540 | 3535 | 3540 | 3535 | 1391 |
| 593 | 20231109 | 102600 | 3269674970 | 3535 | 3540 | 3540 | 3535 | 488 |
| 594 | 20231109 | 102500 | 3267947950 | 3540 | 3535 | 3540 | 3535 | 471 |
| 595 | 20231109 | 102400 | 3266280960 | 3540 | 3540 | 3550 | 3530 | 2687 |
| 596 | 20231109 | 102300 | 3256769455 | 3540 | 3535 | 3540 | 3520 | 221 |
| 597 | 20231109 | 102200 | 3255989425 | 3520 | 3525 | 3535 | 3520 | 3576 |
| 598 | 20231109 | 102100 | 3243390135 | 3525 | 3530 | 3530 | 3520 | 1620 |
| 599 | 20231109 | 102000 | 3237687000 | 3530 | 3510 | 3535 | 3510 | 10608 |
| 600 | 20231109 | 101900 | 3200347650 | 3515 | 3520 | 3520 | 3510 | 46 |
| 601 | 20231109 | 101800 | 3200186145 | 3520 | 3510 | 3520 | 3510 | 1250 |
| 602 | 20231109 | 101700 | 3195794455 | 3510 | 3510 | 3515 | 3510 | 5513 |
| 603 | 20231109 | 101600 | 3176443725 | 3510 | 3515 | 3515 | 3510 | 7992 |
| 604 | 20231109 | 101500 | 3148376995 | 3515 | 3520 | 3530 | 3515 | 1045 |
| 605 | 20231109 | 101400 | 3144699305 | 3530 | 3520 | 3530 | 3515 | 1502 |
| 606 | 20231109 | 101300 | 3139416010 | 3530 | 3525 | 3530 | 3520 | 2131 |
| 607 | 20231109 | 101200 | 3131910740 | 3530 | 3530 | 3530 | 3530 | 298 |
| 608 | 20231109 | 101100 | 3130858800 | 3530 | 3525 | 3530 | 3520 | 229 |
| 609 | 20231109 | 101000 | 3130050505 | 3530 | 3510 | 3530 | 3505 | 3023 |
| 610 | 20231109 | 100900 | 3119412190 | 3510 | 3520 | 3530 | 3505 | 8513 |
| 611 | 20231109 | 100800 | 3089533485 | 3510 | 3535 | 3535 | 3510 | 6962 |
| 612 | 20231109 | 100700 | 3065060060 | 3535 | 3520 | 3535 | 3515 | 1391 |
| 613 | 20231109 | 100600 | 3060162425 | 3525 | 3535 | 3535 | 3525 | 7187 |
| 614 | 20231109 | 100500 | 3034813355 | 3530 | 3535 | 3535 | 3530 | 973 |
| 615 | 20231109 | 100400 | 3031378655 | 3530 | 3535 | 3535 | 3530 | 3398 |
| 616 | 20231109 | 100300 | 3019381945 | 3535 | 3530 | 3535 | 3525 | 4647 |
| 617 | 20231109 | 100200 | 3002970900 | 3530 | 3530 | 3535 | 3520 | 3147 |
| 618 | 20231109 | 100100 | 2991868265 | 3520 | 3525 | 3530 | 3520 | 3697 |
| 619 | 20231109 | 100000 | 2978842615 | 3525 | 3520 | 3525 | 3515 | 1592 |
| 620 | 20231109 | 095900 | 2973237495 | 3525 | 3510 | 3525 | 3510 | 2247 |
| 621 | 20231109 | 095800 | 2965347405 | 3510 | 3530 | 3530 | 3510 | 7057 |
| 622 | 20231109 | 095700 | 2940550625 | 3525 | 3525 | 3530 | 3515 | 10600 |
| 623 | 20231109 | 095600 | 2903234265 | 3525 | 3530 | 3535 | 3525 | 1615 |
| 624 | 20231109 | 095500 | 2897535860 | 3530 | 3515 | 3530 | 3510 | 8295 |
| 625 | 20231109 | 095400 | 2868348585 | 3515 | 3515 | 3520 | 3510 | 6638 |
| 626 | 20231109 | 095300 | 2845016165 | 3515 | 3515 | 3520 | 3510 | 11544 |
| 627 | 20231109 | 095200 | 2804417175 | 3515 | 3525 | 3525 | 3515 | 6757 |
| 628 | 20231109 | 095100 | 2780627575 | 3530 | 3530 | 3535 | 3525 | 12167 |
| 629 | 20231109 | 095000 | 2737690220 | 3535 | 3565 | 3565 | 3530 | 23379 |
| 630 | 20231109 | 094900 | 2654777365 | 3565 | 3570 | 3570 | 3560 | 4874 |
| 631 | 20231109 | 094800 | 2637413760 | 3565 | 3580 | 3580 | 3565 | 2868 |
| 632 | 20231109 | 094700 | 2627180300 | 3565 | 3585 | 3585 | 3565 | 7792 |
| 633 | 20231109 | 094600 | 2599328460 | 3585 | 3585 | 3590 | 3580 | 15168 |
| 634 | 20231109 | 094500 | 2545012920 | 3590 | 3605 | 3605 | 3585 | 9333 |
| 635 | 20231109 | 094400 | 2511459975 | 3605 | 3635 | 3635 | 3605 | 2839 |
| 636 | 20231109 | 094300 | 2501185715 | 3640 | 3600 | 3640 | 3600 | 9486 |
| 637 | 20231109 | 094200 | 2466864330 | 3600 | 3600 | 3600 | 3585 | 4519 |
| 638 | 20231109 | 094100 | 2450621065 | 3600 | 3630 | 3630 | 3590 | 19167 |
| 639 | 20231109 | 094000 | 2381505255 | 3630 | 3630 | 3630 | 3620 | 9216 |
| 640 | 20231109 | 093900 | 2348095310 | 3630 | 3635 | 3635 | 3625 | 12472 |
| 641 | 20231109 | 093800 | 2302818930 | 3630 | 3640 | 3640 | 3625 | 5039 |
| 642 | 20231109 | 093700 | 2284527255 | 3630 | 3640 | 3640 | 3630 | 8930 |
| 643 | 20231109 | 093600 | 2252069205 | 3630 | 3655 | 3665 | 3625 | 15380 |
| 644 | 20231109 | 093500 | 2196050750 | 3665 | 3675 | 3675 | 3650 | 21436 |
| 645 | 20231109 | 093400 | 2117686530 | 3660 | 3700 | 3715 | 3660 | 31229 |
| 646 | 20231109 | 093300 | 2002896835 | 3700 | 3715 | 3730 | 3670 | 64245 |
| 647 | 20231109 | 093200 | 1765226640 | 3720 | 3675 | 3750 | 3660 | 78148 |
| 648 | 20231109 | 093100 | 1475156120 | 3675 | 3665 | 3675 | 3640 | 44078 |
| 649 | 20231109 | 093000 | 1313738175 | 3670 | 3670 | 3685 | 3660 | 30106 |
| 650 | 20231109 | 092900 | 1203237455 | 3665 | 3640 | 3690 | 3635 | 42632 |
| 651 | 20231109 | 092800 | 1046989795 | 3640 | 3625 | 3670 | 3610 | 26898 |
| 652 | 20231109 | 092700 | 948919615 | 3625 | 3600 | 3630 | 3600 | 11384 |
| 653 | 20231109 | 092600 | 907820255 | 3590 | 3590 | 3620 | 3590 | 25119 |
| 654 | 20231109 | 092500 | 817380820 | 3590 | 3590 | 3590 | 3585 | 1303 |
| 655 | 20231109 | 092400 | 812704400 | 3590 | 3595 | 3595 | 3590 | 2400 |
| 656 | 20231109 | 092300 | 804079085 | 3595 | 3570 | 3595 | 3570 | 8369 |
| 657 | 20231109 | 092200 | 774040080 | 3580 | 3585 | 3590 | 3570 | 6591 |
| 658 | 20231109 | 092100 | 750436110 | 3585 | 3595 | 3595 | 3580 | 3715 |
| 659 | 20231109 | 092000 | 737112350 | 3590 | 3600 | 3600 | 3590 | 1304 |
| 660 | 20231109 | 091900 | 732427305 | 3590 | 3600 | 3610 | 3590 | 5362 |
| 661 | 20231109 | 091800 | 713120930 | 3600 | 3580 | 3600 | 3580 | 10087 |
| 662 | 20231109 | 091700 | 676896690 | 3565 | 3565 | 3595 | 3560 | 14726 |
| 663 | 20231109 | 091600 | 624297090 | 3565 | 3550 | 3570 | 3540 | 7980 |
| 664 | 20231109 | 091500 | 596001030 | 3550 | 3560 | 3560 | 3540 | 5297 |
| 665 | 20231109 | 091400 | 577180295 | 3560 | 3560 | 3565 | 3550 | 3241 |
| 666 | 20231109 | 091300 | 565650400 | 3550 | 3575 | 3580 | 3550 | 10754 |
| 667 | 20231109 | 091200 | 527295750 | 3570 | 3555 | 3585 | 3530 | 19485 |
| 668 | 20231109 | 091100 | 458129245 | 3555 | 3560 | 3560 | 3550 | 16569 |
| 669 | 20231109 | 091000 | 399238470 | 3560 | 3585 | 3585 | 3550 | 13831 |
| 670 | 20231109 | 090900 | 349992640 | 3585 | 3610 | 3610 | 3575 | 12634 |
| 671 | 20231109 | 090800 | 304513800 | 3610 | 3610 | 3610 | 3605 | 8874 |
| 672 | 20231109 | 090700 | 272505755 | 3620 | 3630 | 3640 | 3615 | 7048 |
| 673 | 20231109 | 090600 | 246954135 | 3640 | 3625 | 3640 | 3610 | 9203 |
| 674 | 20231109 | 090500 | 213593870 | 3625 | 3640 | 3640 | 3625 | 10117 |
| 675 | 20231109 | 090400 | 176883495 | 3635 | 3640 | 3650 | 3635 | 3641 |
| 676 | 20231109 | 090300 | 163638455 | 3640 | 3665 | 3665 | 3640 | 3893 |
| 677 | 20231109 | 090200 | 149401370 | 3670 | 3645 | 3670 | 3640 | 6686 |
| 678 | 20231109 | 090100 | 125014035 | 3640 | 3680 | 3680 | 3640 | 14602 |
| 679 | 20231109 | 090000 | 71494015 | 3685 | 3670 | 3690 | 3660 | 19474 |