34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 202900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 3 | 20231109 | 202800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20231109 | 202700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20231109 | 202600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20231109 | 202500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20231109 | 202400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20231109 | 202300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20231109 | 202200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20231109 | 202100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20231109 | 202000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20231109 | 201900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20231109 | 201800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20231109 | 201700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20231109 | 201600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20231109 | 201500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20231109 | 201400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20231109 | 201300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20231109 | 201200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20231109 | 201100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20231109 | 201000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20231109 | 200900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20231109 | 200800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20231109 | 200700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20231109 | 200600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20231109 | 200500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20231109 | 200400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20231109 | 200300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20231109 | 200200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20231109 | 200100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20231109 | 200000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20231109 | 195900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 33 | 20231109 | 195800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20231109 | 195700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20231109 | 195600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20231109 | 195500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20231109 | 195400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20231109 | 195300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20231109 | 195200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20231109 | 195100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20231109 | 195000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20231109 | 194900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20231109 | 194800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20231109 | 194700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20231109 | 194600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20231109 | 194500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20231109 | 194400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20231109 | 194300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20231109 | 194200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20231109 | 194100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20231109 | 194000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20231109 | 193900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20231109 | 193800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20231109 | 193700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20231109 | 193600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20231109 | 193500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20231109 | 193400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20231109 | 193300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20231109 | 193200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20231109 | 193100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20231109 | 193000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20231109 | 192900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 63 | 20231109 | 192800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20231109 | 192700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20231109 | 192600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20231109 | 192500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20231109 | 192400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20231109 | 192300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20231109 | 192200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20231109 | 192100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20231109 | 192000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20231109 | 191900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20231109 | 191800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20231109 | 191700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20231109 | 191600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20231109 | 191500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20231109 | 191400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20231109 | 191300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20231109 | 191200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20231109 | 191100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20231109 | 191000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20231109 | 190900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20231109 | 190800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20231109 | 190700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20231109 | 190600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20231109 | 190500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20231109 | 190400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20231109 | 190300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20231109 | 190200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20231109 | 190100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20231109 | 190000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20231109 | 185900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 93 | 20231109 | 185800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20231109 | 185700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20231109 | 185600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20231109 | 185500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20231109 | 185400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20231109 | 185300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20231109 | 185200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20231109 | 185100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20231109 | 185000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20231109 | 184900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20231109 | 184800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20231109 | 184700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20231109 | 184600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20231109 | 184500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20231109 | 184400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20231109 | 184300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20231109 | 184200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20231109 | 184100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20231109 | 184000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20231109 | 183900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20231109 | 183800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20231109 | 183700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20231109 | 183600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20231109 | 183500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20231109 | 183400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20231109 | 183300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20231109 | 183200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20231109 | 183100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20231109 | 183000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20231109 | 182900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 123 | 20231109 | 182800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20231109 | 182700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20231109 | 182600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20231109 | 182500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20231109 | 182400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20231109 | 182300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20231109 | 182200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20231109 | 182100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20231109 | 182000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20231109 | 181900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20231109 | 181800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20231109 | 181700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20231109 | 181600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20231109 | 181500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20231109 | 181400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20231109 | 181300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20231109 | 181200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20231109 | 181100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20231109 | 181000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20231109 | 180900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20231109 | 180800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20231109 | 180700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20231109 | 180600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20231109 | 180500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20231109 | 180400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20231109 | 180300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20231109 | 180200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20231109 | 180100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20231109 | 180000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20231109 | 175900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 153 | 20231109 | 175800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20231109 | 175700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20231109 | 175600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20231109 | 175500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20231109 | 175400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20231109 | 175300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20231109 | 175200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20231109 | 175100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20231109 | 175000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20231109 | 174900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20231109 | 174800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20231109 | 174700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20231109 | 174600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20231109 | 174500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20231109 | 174400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20231109 | 174300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20231109 | 174200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20231109 | 174100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20231109 | 174000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20231109 | 173900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20231109 | 173800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20231109 | 173700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20231109 | 173600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20231109 | 173500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20231109 | 173400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20231109 | 173300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20231109 | 173200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20231109 | 173100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20231109 | 173000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20231109 | 172900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 183 | 20231109 | 172800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20231109 | 172700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20231109 | 172600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20231109 | 172500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20231109 | 172400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20231109 | 172300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20231109 | 172200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20231109 | 172100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20231109 | 172000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20231109 | 171900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20231109 | 171800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20231109 | 171700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20231109 | 171600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20231109 | 171500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20231109 | 171400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20231109 | 171300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20231109 | 171200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20231109 | 171100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20231109 | 171000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20231109 | 170900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20231109 | 170800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20231109 | 170700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20231109 | 170600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20231109 | 170500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20231109 | 170400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20231109 | 170300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20231109 | 170200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20231109 | 170100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20231109 | 170000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20231109 | 165900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 213 | 20231109 | 165800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20231109 | 165700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20231109 | 165600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20231109 | 165500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20231109 | 165400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20231109 | 165300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20231109 | 165200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20231109 | 165100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20231109 | 165000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20231109 | 164900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20231109 | 164800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20231109 | 164700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20231109 | 164600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20231109 | 164500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20231109 | 164400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 228 | 20231109 | 164300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20231109 | 164200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 230 | 20231109 | 164100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 231 | 20231109 | 164000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 232 | 20231109 | 163900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 233 | 20231109 | 163800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 234 | 20231109 | 163700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 235 | 20231109 | 163600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 236 | 20231109 | 163500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 237 | 20231109 | 163400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 238 | 20231109 | 163300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 239 | 20231109 | 163200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 240 | 20231109 | 163100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 241 | 20231109 | 163000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 242 | 20231109 | 162900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 243 | 20231109 | 162800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20231109 | 162700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 245 | 20231109 | 162600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 246 | 20231109 | 162500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 247 | 20231109 | 162400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 248 | 20231109 | 162300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 249 | 20231109 | 162200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 250 | 20231109 | 162100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 251 | 20231109 | 162000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 252 | 20231109 | 161900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 253 | 20231109 | 161800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 254 | 20231109 | 161700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 255 | 20231109 | 161600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 256 | 20231109 | 161500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 257 | 20231109 | 161400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 258 | 20231109 | 161300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 259 | 20231109 | 161200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 260 | 20231109 | 161100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 261 | 20231109 | 161000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 262 | 20231109 | 160900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 263 | 20231109 | 160800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 264 | 20231109 | 160700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 265 | 20231109 | 160600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 266 | 20231109 | 160500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 267 | 20231109 | 160400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 268 | 20231109 | 160300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 269 | 20231109 | 160200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 270 | 20231109 | 160100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 271 | 20231109 | 160000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 272 | 20231109 | 155900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 273 | 20231109 | 155800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20231109 | 155700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 275 | 20231109 | 155600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 276 | 20231109 | 155500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 277 | 20231109 | 155400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 278 | 20231109 | 155300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 279 | 20231109 | 155200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 280 | 20231109 | 155100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 281 | 20231109 | 155000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20231109 | 154900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 283 | 20231109 | 154800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 284 | 20231109 | 154700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 285 | 20231109 | 154600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 286 | 20231109 | 154500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 287 | 20231109 | 154400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 288 | 20231109 | 154300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 289 | 20231109 | 154200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 290 | 20231109 | 154100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 291 | 20231109 | 154000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 292 | 20231109 | 153900 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 293 | 20231109 | 153800 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 294 | 20231109 | 153700 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 295 | 20231109 | 153600 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 296 | 20231109 | 153500 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 297 | 20231109 | 153400 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 298 | 20231109 | 153300 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20231109 | 153200 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 300 | 20231109 | 153100 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 0 |
| 301 | 20231109 | 153000 | 3453170970 | 2820 | 2820 | 2820 | 2820 | 59390 |
| 302 | 20231109 | 152900 | 3285691170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 303 | 20231109 | 152800 | 3285691170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 304 | 20231109 | 152700 | 3285691170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 305 | 20231109 | 152600 | 3285691170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 306 | 20231109 | 152500 | 3285691170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 307 | 20231109 | 152400 | 3285691170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 308 | 20231109 | 152300 | 3285691170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 309 | 20231109 | 152200 | 3285691170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 310 | 20231109 | 152100 | 3285691170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 311 | 20231109 | 152000 | 3285691170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 312 | 20231109 | 151900 | 3285691170 | 2795 | 2790 | 2800 | 2790 | 9473 |
| 313 | 20231109 | 151800 | 3259231390 | 2795 | 2800 | 2805 | 2785 | 20266 |
| 314 | 20231109 | 151700 | 3202592145 | 2800 | 2790 | 2805 | 2790 | 16315 |
| 315 | 20231109 | 151600 | 3156951970 | 2790 | 2795 | 2805 | 2790 | 18462 |
| 316 | 20231109 | 151500 | 3105272955 | 2800 | 2775 | 2800 | 2770 | 15086 |
| 317 | 20231109 | 151400 | 3063204780 | 2770 | 2760 | 2780 | 2760 | 27004 |
| 318 | 20231109 | 151300 | 2988282090 | 2780 | 2755 | 2780 | 2755 | 35478 |
| 319 | 20231109 | 151200 | 2890063080 | 2755 | 2750 | 2755 | 2745 | 8366 |
| 320 | 20231109 | 151100 | 2867025845 | 2750 | 2745 | 2755 | 2745 | 5188 |
| 321 | 20231109 | 151000 | 2852760835 | 2745 | 2735 | 2745 | 2735 | 4889 |
| 322 | 20231109 | 150900 | 2839354820 | 2740 | 2745 | 2750 | 2740 | 6311 |
| 323 | 20231109 | 150800 | 2822008310 | 2755 | 2730 | 2755 | 2730 | 20496 |
| 324 | 20231109 | 150700 | 2765743980 | 2725 | 2720 | 2750 | 2720 | 10858 |
| 325 | 20231109 | 150600 | 2736091355 | 2720 | 2715 | 2725 | 2715 | 1809 |
| 326 | 20231109 | 150500 | 2731171055 | 2715 | 2705 | 2715 | 2705 | 2555 |
| 327 | 20231109 | 150400 | 2724241770 | 2710 | 2700 | 2710 | 2700 | 3313 |
| 328 | 20231109 | 150300 | 2715279995 | 2700 | 2695 | 2700 | 2695 | 1324 |
| 329 | 20231109 | 150200 | 2711707060 | 2690 | 2695 | 2695 | 2690 | 635 |
| 330 | 20231109 | 150100 | 2709998855 | 2690 | 2695 | 2700 | 2690 | 1410 |
| 331 | 20231109 | 150000 | 2706199095 | 2695 | 2690 | 2695 | 2690 | 119 |
| 332 | 20231109 | 145900 | 2705878490 | 2695 | 2700 | 2700 | 2695 | 2103 |
| 333 | 20231109 | 145800 | 2700203400 | 2700 | 2695 | 2700 | 2695 | 1646 |
| 334 | 20231109 | 145700 | 2695765750 | 2695 | 2695 | 2695 | 2690 | 441 |
| 335 | 20231109 | 145600 | 2694577285 | 2695 | 2690 | 2695 | 2690 | 13 |
| 336 | 20231109 | 145500 | 2694542255 | 2690 | 2690 | 2695 | 2690 | 504 |
| 337 | 20231109 | 145400 | 2693186460 | 2685 | 2685 | 2690 | 2685 | 1090 |
| 338 | 20231109 | 145300 | 2690258860 | 2690 | 2685 | 2690 | 2685 | 1575 |
| 339 | 20231109 | 145200 | 2686027110 | 2685 | 2685 | 2685 | 2685 | 388 |
| 340 | 20231109 | 145100 | 2684985330 | 2690 | 2690 | 2690 | 2690 | 0 |
| 341 | 20231109 | 145000 | 2684985330 | 2690 | 2690 | 2690 | 2685 | 1011 |
| 342 | 20231109 | 144900 | 2682270740 | 2690 | 2690 | 2690 | 2685 | 1181 |
| 343 | 20231109 | 144800 | 2679094350 | 2690 | 2690 | 2690 | 2690 | 10 |
| 344 | 20231109 | 144700 | 2679067450 | 2690 | 2690 | 2690 | 2690 | 2067 |
| 345 | 20231109 | 144600 | 2673507220 | 2695 | 2690 | 2695 | 2690 | 347 |
| 346 | 20231109 | 144500 | 2672573110 | 2690 | 2690 | 2690 | 2690 | 1241 |
| 347 | 20231109 | 144400 | 2669234820 | 2690 | 2685 | 2695 | 2685 | 695 |
| 348 | 20231109 | 144300 | 2667365490 | 2685 | 2685 | 2685 | 2685 | 20 |
| 349 | 20231109 | 144200 | 2667311790 | 2685 | 2685 | 2685 | 2685 | 1736 |
| 350 | 20231109 | 144100 | 2662650630 | 2695 | 2690 | 2695 | 2685 | 402 |
| 351 | 20231109 | 144000 | 2661567255 | 2695 | 2690 | 2695 | 2680 | 639 |
| 352 | 20231109 | 143900 | 2659850600 | 2690 | 2690 | 2690 | 2680 | 2221 |
| 353 | 20231109 | 143800 | 2653898175 | 2680 | 2680 | 2680 | 2680 | 0 |
| 354 | 20231109 | 143700 | 2653898175 | 2680 | 2690 | 2690 | 2680 | 361 |
| 355 | 20231109 | 143600 | 2652930425 | 2685 | 2690 | 2690 | 2685 | 1545 |
| 356 | 20231109 | 143500 | 2648778805 | 2685 | 2685 | 2685 | 2685 | 1 |
| 357 | 20231109 | 143400 | 2648776120 | 2685 | 2690 | 2690 | 2685 | 1296 |
| 358 | 20231109 | 143300 | 2645290175 | 2685 | 2685 | 2685 | 2685 | 7 |
| 359 | 20231109 | 143200 | 2645271380 | 2685 | 2685 | 2685 | 2685 | 372 |
| 360 | 20231109 | 143100 | 2644272560 | 2685 | 2685 | 2685 | 2685 | 383 |
| 361 | 20231109 | 143000 | 2643244205 | 2685 | 2690 | 2690 | 2685 | 706 |
| 362 | 20231109 | 142900 | 2641346265 | 2690 | 2690 | 2695 | 2690 | 1038 |
| 363 | 20231109 | 142800 | 2638552055 | 2690 | 2685 | 2690 | 2685 | 503 |
| 364 | 20231109 | 142700 | 2637198990 | 2685 | 2685 | 2685 | 2685 | 411 |
| 365 | 20231109 | 142600 | 2636095455 | 2685 | 2680 | 2685 | 2680 | 778 |
| 366 | 20231109 | 142500 | 2634010410 | 2680 | 2685 | 2685 | 2680 | 1932 |
| 367 | 20231109 | 142400 | 2628824650 | 2685 | 2685 | 2685 | 2685 | 1 |
| 368 | 20231109 | 142300 | 2628821965 | 2685 | 2690 | 2690 | 2685 | 1261 |
| 369 | 20231109 | 142200 | 2625430955 | 2690 | 2695 | 2695 | 2690 | 1878 |
| 370 | 20231109 | 142100 | 2620379125 | 2690 | 2690 | 2695 | 2690 | 887 |
| 371 | 20231109 | 142000 | 2617992860 | 2695 | 2695 | 2695 | 2695 | 4 |
| 372 | 20231109 | 141900 | 2617982080 | 2690 | 2690 | 2695 | 2685 | 10383 |
| 373 | 20231109 | 141800 | 2590009290 | 2690 | 2695 | 2700 | 2690 | 2570 |
| 374 | 20231109 | 141700 | 2583080180 | 2695 | 2690 | 2695 | 2690 | 4359 |
| 375 | 20231109 | 141600 | 2571343715 | 2685 | 2685 | 2685 | 2685 | 1666 |
| 376 | 20231109 | 141500 | 2566870505 | 2690 | 2690 | 2690 | 2690 | 653 |
| 377 | 20231109 | 141400 | 2565113935 | 2690 | 2695 | 2695 | 2690 | 13 |
| 378 | 20231109 | 141300 | 2565078960 | 2685 | 2690 | 2690 | 2685 | 506 |
| 379 | 20231109 | 141200 | 2563717825 | 2690 | 2690 | 2690 | 2685 | 802 |
| 380 | 20231109 | 141100 | 2561563450 | 2685 | 2685 | 2685 | 2685 | 540 |
| 381 | 20231109 | 141000 | 2560113550 | 2690 | 2680 | 2690 | 2680 | 293 |
| 382 | 20231109 | 140900 | 2559325915 | 2680 | 2690 | 2690 | 2680 | 1661 |
| 383 | 20231109 | 140800 | 2554868245 | 2695 | 2690 | 2695 | 2690 | 2505 |
| 384 | 20231109 | 140700 | 2548129745 | 2690 | 2685 | 2690 | 2685 | 2602 |
| 385 | 20231109 | 140600 | 2541142315 | 2690 | 2695 | 2695 | 2690 | 4077 |
| 386 | 20231109 | 140500 | 2530175170 | 2690 | 2695 | 2695 | 2690 | 2887 |
| 387 | 20231109 | 140400 | 2522407130 | 2690 | 2690 | 2690 | 2680 | 2065 |
| 388 | 20231109 | 140300 | 2516864070 | 2690 | 2690 | 2690 | 2690 | 2 |
| 389 | 20231109 | 140200 | 2516858690 | 2690 | 2685 | 2690 | 2680 | 556 |
| 390 | 20231109 | 140100 | 2515366040 | 2685 | 2685 | 2685 | 2685 | 2 |
| 391 | 20231109 | 140000 | 2515360670 | 2680 | 2675 | 2680 | 2675 | 2004 |
| 392 | 20231109 | 135900 | 2509990445 | 2670 | 2670 | 2675 | 2670 | 3795 |
| 393 | 20231109 | 135800 | 2499857755 | 2670 | 2675 | 2675 | 2670 | 1187 |
| 394 | 20231109 | 135700 | 2496688110 | 2675 | 2680 | 2680 | 2675 | 1280 |
| 395 | 20231109 | 135600 | 2493258210 | 2675 | 2675 | 2675 | 2675 | 170 |
| 396 | 20231109 | 135500 | 2492803460 | 2680 | 2675 | 2680 | 2675 | 3715 |
| 397 | 20231109 | 135400 | 2482847695 | 2675 | 2680 | 2680 | 2675 | 779 |
| 398 | 20231109 | 135300 | 2480763690 | 2680 | 2675 | 2680 | 2675 | 1749 |
| 399 | 20231109 | 135200 | 2476084120 | 2680 | 2680 | 2680 | 2680 | 809 |
| 400 | 20231109 | 135100 | 2473916000 | 2675 | 2675 | 2675 | 2675 | 2671 |
| 401 | 20231109 | 135000 | 2466771075 | 2670 | 2670 | 2675 | 2670 | 1182 |
| 402 | 20231109 | 134900 | 2463615075 | 2670 | 2675 | 2675 | 2670 | 4915 |
| 403 | 20231109 | 134800 | 2450480015 | 2675 | 2680 | 2680 | 2675 | 29 |
| 404 | 20231109 | 134700 | 2450402390 | 2680 | 2680 | 2680 | 2675 | 429 |
| 405 | 20231109 | 134600 | 2449254770 | 2675 | 2675 | 2675 | 2675 | 1190 |
| 406 | 20231109 | 134500 | 2446071520 | 2675 | 2675 | 2675 | 2675 | 2754 |
| 407 | 20231109 | 134400 | 2438704570 | 2680 | 2680 | 2680 | 2680 | 5211 |
| 408 | 20231109 | 134300 | 2424739090 | 2685 | 2685 | 2685 | 2685 | 124 |
| 409 | 20231109 | 134200 | 2424406150 | 2685 | 2685 | 2685 | 2680 | 846 |
| 410 | 20231109 | 134100 | 2422135140 | 2685 | 2685 | 2685 | 2685 | 150 |
| 411 | 20231109 | 134000 | 2421732390 | 2685 | 2690 | 2690 | 2685 | 62 |
| 412 | 20231109 | 133900 | 2421565860 | 2685 | 2685 | 2685 | 2680 | 1400 |
| 413 | 20231109 | 133800 | 2417808860 | 2685 | 2685 | 2685 | 2685 | 2260 |
| 414 | 20231109 | 133700 | 2411740760 | 2685 | 2690 | 2690 | 2685 | 1945 |
| 415 | 20231109 | 133600 | 2406514235 | 2695 | 2690 | 2695 | 2690 | 1480 |
| 416 | 20231109 | 133500 | 2402532965 | 2690 | 2685 | 2690 | 2685 | 253 |
| 417 | 20231109 | 133400 | 2401852400 | 2685 | 2685 | 2685 | 2685 | 201 |
| 418 | 20231109 | 133300 | 2401312715 | 2685 | 2690 | 2690 | 2685 | 1189 |
| 419 | 20231109 | 133200 | 2398117700 | 2690 | 2690 | 2695 | 2690 | 1300 |
| 420 | 20231109 | 133100 | 2394616660 | 2690 | 2685 | 2695 | 2685 | 1134 |
| 421 | 20231109 | 133000 | 2391564015 | 2690 | 2685 | 2690 | 2685 | 304 |
| 422 | 20231109 | 132900 | 2390747670 | 2690 | 2690 | 2690 | 2690 | 92 |
| 423 | 20231109 | 132800 | 2390500190 | 2690 | 2690 | 2695 | 2685 | 1872 |
| 424 | 20231109 | 132700 | 2385464655 | 2690 | 2695 | 2695 | 2690 | 1275 |
| 425 | 20231109 | 132600 | 2382034800 | 2695 | 2700 | 2700 | 2695 | 3111 |
| 426 | 20231109 | 132500 | 2373650220 | 2700 | 2695 | 2700 | 2695 | 2538 |
| 427 | 20231109 | 132400 | 2366798120 | 2695 | 2690 | 2695 | 2690 | 1144 |
| 428 | 20231109 | 132300 | 2363715190 | 2690 | 2690 | 2690 | 2690 | 179 |
| 429 | 20231109 | 132200 | 2363233680 | 2695 | 2695 | 2700 | 2690 | 904 |
| 430 | 20231109 | 132100 | 2360796220 | 2695 | 2685 | 2695 | 2685 | 525 |
| 431 | 20231109 | 132000 | 2359382175 | 2680 | 2685 | 2685 | 2680 | 154 |
| 432 | 20231109 | 131900 | 2358968885 | 2680 | 2680 | 2680 | 2680 | 500 |
| 433 | 20231109 | 131800 | 2357628885 | 2685 | 2690 | 2695 | 2685 | 1239 |
| 434 | 20231109 | 131700 | 2354296765 | 2690 | 2695 | 2700 | 2690 | 3471 |
| 435 | 20231109 | 131600 | 2344944580 | 2695 | 2690 | 2695 | 2685 | 1388 |
| 436 | 20231109 | 131500 | 2341204500 | 2690 | 2685 | 2690 | 2685 | 2855 |
| 437 | 20231109 | 131400 | 2333532855 | 2685 | 2685 | 2685 | 2685 | 0 |
| 438 | 20231109 | 131300 | 2333532855 | 2685 | 2685 | 2690 | 2685 | 251 |
| 439 | 20231109 | 131200 | 2332858900 | 2685 | 2685 | 2685 | 2685 | 80 |
| 440 | 20231109 | 131100 | 2332644100 | 2675 | 2680 | 2680 | 2675 | 1116 |
| 441 | 20231109 | 131000 | 2329655845 | 2680 | 2685 | 2690 | 2680 | 6921 |
| 442 | 20231109 | 130900 | 2311068705 | 2685 | 2685 | 2690 | 2680 | 859 |
| 443 | 20231109 | 130800 | 2308761920 | 2690 | 2690 | 2690 | 2690 | 2 |
| 444 | 20231109 | 130700 | 2308756540 | 2690 | 2685 | 2690 | 2685 | 52 |
| 445 | 20231109 | 130600 | 2308616900 | 2685 | 2685 | 2685 | 2685 | 444 |
| 446 | 20231109 | 130500 | 2307424760 | 2685 | 2685 | 2685 | 2685 | 0 |
| 447 | 20231109 | 130400 | 2307424760 | 2685 | 2680 | 2685 | 2680 | 370 |
| 448 | 20231109 | 130300 | 2306431330 | 2685 | 2685 | 2685 | 2685 | 9 |
| 449 | 20231109 | 130200 | 2306407165 | 2685 | 2685 | 2685 | 2685 | 24 |
| 450 | 20231109 | 130100 | 2306342725 | 2685 | 2685 | 2690 | 2685 | 1058 |
| 451 | 20231109 | 130000 | 2303501975 | 2685 | 2685 | 2690 | 2685 | 536 |
| 452 | 20231109 | 125900 | 2302062755 | 2685 | 2685 | 2685 | 2685 | 640 |
| 453 | 20231109 | 125800 | 2300344355 | 2690 | 2685 | 2690 | 2680 | 3693 |
| 454 | 20231109 | 125700 | 2290427710 | 2680 | 2685 | 2685 | 2680 | 1092 |
| 455 | 20231109 | 125600 | 2287496215 | 2685 | 2685 | 2690 | 2680 | 2598 |
| 456 | 20231109 | 125500 | 2280520095 | 2680 | 2680 | 2680 | 2680 | 255 |
| 457 | 20231109 | 125400 | 2279836695 | 2680 | 2680 | 2680 | 2680 | 203 |
| 458 | 20231109 | 125300 | 2279292655 | 2685 | 2685 | 2685 | 2685 | 21 |
| 459 | 20231109 | 125200 | 2279236270 | 2680 | 2680 | 2680 | 2680 | 672 |
| 460 | 20231109 | 125100 | 2277435310 | 2680 | 2680 | 2685 | 2680 | 1931 |
| 461 | 20231109 | 125000 | 2272258470 | 2685 | 2685 | 2685 | 2680 | 901 |
| 462 | 20231109 | 124900 | 2269841785 | 2680 | 2680 | 2685 | 2675 | 668 |
| 463 | 20231109 | 124800 | 2268052280 | 2685 | 2685 | 2685 | 2680 | 551 |
| 464 | 20231109 | 124700 | 2266575350 | 2685 | 2675 | 2685 | 2675 | 593 |
| 465 | 20231109 | 124600 | 2264988020 | 2680 | 2680 | 2680 | 2670 | 2220 |
| 466 | 20231109 | 124500 | 2259046515 | 2675 | 2670 | 2680 | 2670 | 1207 |
| 467 | 20231109 | 124400 | 2255819215 | 2680 | 2670 | 2680 | 2670 | 2780 |
| 468 | 20231109 | 124300 | 2248396605 | 2675 | 2675 | 2675 | 2675 | 156 |
| 469 | 20231109 | 124200 | 2247979305 | 2675 | 2680 | 2680 | 2675 | 1006 |
| 470 | 20231109 | 124100 | 2245284765 | 2680 | 2675 | 2680 | 2675 | 21 |
| 471 | 20231109 | 124000 | 2245228580 | 2675 | 2675 | 2675 | 2675 | 386 |
| 472 | 20231109 | 123900 | 2244196030 | 2675 | 2670 | 2675 | 2670 | 198 |
| 473 | 20231109 | 123800 | 2243666430 | 2670 | 2665 | 2670 | 2665 | 2 |
| 474 | 20231109 | 123700 | 2243661095 | 2665 | 2670 | 2670 | 2665 | 3013 |
| 475 | 20231109 | 123600 | 2235616445 | 2670 | 2670 | 2670 | 2660 | 18 |
| 476 | 20231109 | 123500 | 2235568435 | 2670 | 2665 | 2670 | 2660 | 6858 |
| 477 | 20231109 | 123400 | 2217321030 | 2670 | 2670 | 2670 | 2670 | 144 |
| 478 | 20231109 | 123300 | 2216936550 | 2670 | 2675 | 2675 | 2670 | 1337 |
| 479 | 20231109 | 123200 | 2213365455 | 2680 | 2670 | 2680 | 2665 | 2087 |
| 480 | 20231109 | 123100 | 2207793355 | 2665 | 2675 | 2675 | 2665 | 6215 |
| 481 | 20231109 | 123000 | 2191184335 | 2680 | 2670 | 2690 | 2670 | 835 |
| 482 | 20231109 | 122900 | 2188946565 | 2675 | 2665 | 2675 | 2665 | 2211 |
| 483 | 20231109 | 122800 | 2183046670 | 2665 | 2660 | 2670 | 2655 | 206 |
| 484 | 20231109 | 122700 | 2182498630 | 2660 | 2665 | 2665 | 2655 | 18455 |
| 485 | 20231109 | 122600 | 2133376690 | 2670 | 2675 | 2680 | 2670 | 4372 |
| 486 | 20231109 | 122500 | 2121695735 | 2675 | 2670 | 2675 | 2670 | 88 |
| 487 | 20231109 | 122400 | 2121460770 | 2675 | 2675 | 2675 | 2675 | 4 |
| 488 | 20231109 | 122300 | 2121450070 | 2675 | 2670 | 2675 | 2665 | 4590 |
| 489 | 20231109 | 122200 | 2109215015 | 2675 | 2670 | 2675 | 2670 | 507 |
| 490 | 20231109 | 122100 | 2107861305 | 2670 | 2670 | 2675 | 2670 | 2462 |
| 491 | 20231109 | 122000 | 2101287715 | 2670 | 2670 | 2670 | 2670 | 10 |
| 492 | 20231109 | 121900 | 2101261015 | 2670 | 2670 | 2670 | 2665 | 704 |
| 493 | 20231109 | 121800 | 2099382835 | 2670 | 2665 | 2670 | 2660 | 10206 |
| 494 | 20231109 | 121700 | 2072214310 | 2670 | 2670 | 2670 | 2670 | 1363 |
| 495 | 20231109 | 121600 | 2068575100 | 2675 | 2675 | 2675 | 2665 | 3956 |
| 496 | 20231109 | 121500 | 2058001285 | 2670 | 2665 | 2670 | 2665 | 1906 |
| 497 | 20231109 | 121400 | 2052920270 | 2665 | 2670 | 2670 | 2665 | 837 |
| 498 | 20231109 | 121300 | 2050689615 | 2665 | 2665 | 2665 | 2665 | 5627 |
| 499 | 20231109 | 121200 | 2035693660 | 2665 | 2670 | 2670 | 2665 | 1662 |
| 500 | 20231109 | 121100 | 2031263705 | 2665 | 2670 | 2670 | 2665 | 1426 |
| 501 | 20231109 | 121000 | 2027461285 | 2670 | 2665 | 2670 | 2665 | 2985 |
| 502 | 20231109 | 120900 | 2019493260 | 2660 | 2665 | 2665 | 2655 | 6125 |
| 503 | 20231109 | 120800 | 2003206325 | 2660 | 2665 | 2665 | 2655 | 14548 |
| 504 | 20231109 | 120700 | 1964553770 | 2665 | 2665 | 2670 | 2660 | 21409 |
| 505 | 20231109 | 120600 | 1907552490 | 2665 | 2665 | 2670 | 2660 | 3177 |
| 506 | 20231109 | 120500 | 1899081410 | 2665 | 2665 | 2670 | 2665 | 3413 |
| 507 | 20231109 | 120400 | 1889984135 | 2665 | 2685 | 2685 | 2665 | 34078 |
| 508 | 20231109 | 120300 | 1798885265 | 2685 | 2690 | 2690 | 2680 | 2381 |
| 509 | 20231109 | 120200 | 1792493750 | 2685 | 2690 | 2695 | 2685 | 222 |
| 510 | 20231109 | 120100 | 1791897560 | 2695 | 2680 | 2695 | 2680 | 11187 |
| 511 | 20231109 | 120000 | 1761860675 | 2685 | 2685 | 2690 | 2685 | 3386 |
| 512 | 20231109 | 115900 | 1752769235 | 2690 | 2695 | 2695 | 2690 | 252 |
| 513 | 20231109 | 115800 | 1752090930 | 2700 | 2700 | 2700 | 2700 | 0 |
| 514 | 20231109 | 115700 | 1752090930 | 2700 | 2700 | 2700 | 2700 | 0 |
| 515 | 20231109 | 115600 | 1752090930 | 2700 | 2700 | 2700 | 2700 | 138 |
| 516 | 20231109 | 115500 | 1751718330 | 2695 | 2695 | 2695 | 2695 | 21 |
| 517 | 20231109 | 115400 | 1751661735 | 2695 | 2695 | 2695 | 2685 | 4685 |
| 518 | 20231109 | 115300 | 1739062955 | 2700 | 2700 | 2700 | 2700 | 700 |
| 519 | 20231109 | 115200 | 1737172955 | 2700 | 2700 | 2700 | 2700 | 12 |
| 520 | 20231109 | 115100 | 1737140555 | 2705 | 2695 | 2705 | 2690 | 154 |
| 521 | 20231109 | 115000 | 1736725515 | 2690 | 2690 | 2695 | 2690 | 4070 |
| 522 | 20231109 | 114900 | 1725776755 | 2690 | 2700 | 2700 | 2690 | 6584 |
| 523 | 20231109 | 114800 | 1708049255 | 2705 | 2705 | 2705 | 2705 | 7 |
| 524 | 20231109 | 114700 | 1708030320 | 2705 | 2705 | 2705 | 2705 | 58 |
| 525 | 20231109 | 114600 | 1707873430 | 2705 | 2705 | 2705 | 2705 | 500 |
| 526 | 20231109 | 114500 | 1706520930 | 2705 | 2705 | 2705 | 2705 | 0 |
| 527 | 20231109 | 114400 | 1706520930 | 2705 | 2705 | 2705 | 2705 | 4 |
| 528 | 20231109 | 114300 | 1706510110 | 2705 | 2695 | 2705 | 2695 | 8 |
| 529 | 20231109 | 114200 | 1706488510 | 2695 | 2700 | 2700 | 2695 | 2300 |
| 530 | 20231109 | 114100 | 1700287070 | 2700 | 2700 | 2700 | 2700 | 200 |
| 531 | 20231109 | 114000 | 1699747070 | 2700 | 2710 | 2710 | 2700 | 1371 |
| 532 | 20231109 | 113900 | 1696042555 | 2720 | 2720 | 2720 | 2720 | 0 |
| 533 | 20231109 | 113800 | 1696042555 | 2720 | 2710 | 2720 | 2710 | 393 |
| 534 | 20231109 | 113700 | 1694975470 | 2705 | 2710 | 2710 | 2695 | 8673 |
| 535 | 20231109 | 113600 | 1671531980 | 2710 | 2710 | 2710 | 2710 | 0 |
| 536 | 20231109 | 113500 | 1671531980 | 2710 | 2705 | 2710 | 2700 | 535 |
| 537 | 20231109 | 113400 | 1670082475 | 2710 | 2705 | 2710 | 2700 | 254 |
| 538 | 20231109 | 113300 | 1669395495 | 2700 | 2700 | 2700 | 2700 | 0 |
| 539 | 20231109 | 113200 | 1669395495 | 2700 | 2700 | 2700 | 2700 | 184 |
| 540 | 20231109 | 113100 | 1668898695 | 2700 | 2710 | 2710 | 2700 | 276 |
| 541 | 20231109 | 113000 | 1668151695 | 2710 | 2710 | 2710 | 2710 | 12 |
| 542 | 20231109 | 112900 | 1668119175 | 2710 | 2705 | 2710 | 2705 | 388 |
| 543 | 20231109 | 112800 | 1667069385 | 2705 | 2705 | 2705 | 2705 | 50 |
| 544 | 20231109 | 112700 | 1666934135 | 2705 | 2695 | 2705 | 2695 | 678 |
| 545 | 20231109 | 112600 | 1665106560 | 2695 | 2700 | 2705 | 2695 | 1002 |
| 546 | 20231109 | 112500 | 1662402380 | 2705 | 2700 | 2710 | 2700 | 4698 |
| 547 | 20231109 | 112400 | 1649717255 | 2705 | 2710 | 2710 | 2705 | 51 |
| 548 | 20231109 | 112300 | 1649579050 | 2710 | 2705 | 2710 | 2700 | 777 |
| 549 | 20231109 | 112200 | 1647477480 | 2710 | 2710 | 2710 | 2710 | 4 |
| 550 | 20231109 | 112100 | 1647466640 | 2705 | 2705 | 2705 | 2705 | 630 |
| 551 | 20231109 | 112000 | 1645762490 | 2705 | 2705 | 2705 | 2705 | 258 |
| 552 | 20231109 | 111900 | 1645064600 | 2705 | 2710 | 2710 | 2705 | 1087 |
| 553 | 20231109 | 111800 | 1642124260 | 2710 | 2710 | 2710 | 2710 | 325 |
| 554 | 20231109 | 111700 | 1641243510 | 2715 | 2715 | 2720 | 2715 | 449 |
| 555 | 20231109 | 111600 | 1640024365 | 2720 | 2720 | 2720 | 2720 | 149 |
| 556 | 20231109 | 111500 | 1639619085 | 2720 | 2720 | 2720 | 2720 | 1148 |
| 557 | 20231109 | 111400 | 1636496525 | 2720 | 2705 | 2720 | 2705 | 1127 |
| 558 | 20231109 | 111300 | 1633442330 | 2705 | 2710 | 2710 | 2705 | 250 |
| 559 | 20231109 | 111200 | 1632764835 | 2710 | 2710 | 2715 | 2710 | 1018 |
| 560 | 20231109 | 111100 | 1630004055 | 2710 | 2715 | 2720 | 2710 | 972 |
| 561 | 20231109 | 111000 | 1627361680 | 2705 | 2715 | 2715 | 2705 | 3349 |
| 562 | 20231109 | 110900 | 1618285495 | 2715 | 2715 | 2720 | 2715 | 504 |
| 563 | 20231109 | 110800 | 1616917125 | 2715 | 2715 | 2715 | 2710 | 89 |
| 564 | 20231109 | 110700 | 1616675745 | 2715 | 2710 | 2715 | 2710 | 14 |
| 565 | 20231109 | 110600 | 1616637780 | 2710 | 2715 | 2715 | 2710 | 124 |
| 566 | 20231109 | 110500 | 1616301620 | 2710 | 2710 | 2710 | 2710 | 328 |
| 567 | 20231109 | 110400 | 1615412740 | 2710 | 2715 | 2715 | 2710 | 878 |
| 568 | 20231109 | 110300 | 1613033255 | 2710 | 2720 | 2720 | 2710 | 873 |
| 569 | 20231109 | 110200 | 1610662195 | 2720 | 2715 | 2720 | 2715 | 42 |
| 570 | 20231109 | 110100 | 1610548155 | 2715 | 2720 | 2720 | 2715 | 2000 |
| 571 | 20231109 | 110000 | 1605113155 | 2720 | 2715 | 2720 | 2715 | 405 |
| 572 | 20231109 | 105900 | 1604013570 | 2725 | 2725 | 2725 | 2725 | 13 |
| 573 | 20231109 | 105800 | 1603978145 | 2725 | 2725 | 2725 | 2715 | 1924 |
| 574 | 20231109 | 105700 | 1598749425 | 2730 | 2735 | 2735 | 2720 | 3380 |
| 575 | 20231109 | 105600 | 1589541140 | 2735 | 2730 | 2735 | 2725 | 2040 |
| 576 | 20231109 | 105500 | 1583977265 | 2730 | 2730 | 2730 | 2730 | 1051 |
| 577 | 20231109 | 105400 | 1581108035 | 2730 | 2725 | 2735 | 2725 | 538 |
| 578 | 20231109 | 105300 | 1579640565 | 2735 | 2730 | 2735 | 2715 | 1498 |
| 579 | 20231109 | 105200 | 1575551970 | 2730 | 2715 | 2730 | 2715 | 5527 |
| 580 | 20231109 | 105100 | 1560514060 | 2710 | 2715 | 2720 | 2710 | 269 |
| 581 | 20231109 | 105000 | 1559783835 | 2720 | 2720 | 2720 | 2710 | 508 |
| 582 | 20231109 | 104900 | 1558402125 | 2720 | 2715 | 2720 | 2710 | 8 |
| 583 | 20231109 | 104800 | 1558380400 | 2720 | 2720 | 2720 | 2710 | 155 |
| 584 | 20231109 | 104700 | 1557959910 | 2720 | 2715 | 2720 | 2715 | 117 |
| 585 | 20231109 | 104600 | 1557641675 | 2720 | 2720 | 2720 | 2710 | 859 |
| 586 | 20231109 | 104500 | 1555312855 | 2715 | 2720 | 2720 | 2715 | 571 |
| 587 | 20231109 | 104400 | 1553762240 | 2720 | 2720 | 2720 | 2715 | 2363 |
| 588 | 20231109 | 104300 | 1547346595 | 2720 | 2720 | 2720 | 2715 | 2045 |
| 589 | 20231109 | 104200 | 1541791870 | 2720 | 2720 | 2720 | 2720 | 694 |
| 590 | 20231109 | 104100 | 1539904190 | 2720 | 2715 | 2720 | 2715 | 555 |
| 591 | 20231109 | 104000 | 1538394690 | 2715 | 2720 | 2725 | 2715 | 6004 |
| 592 | 20231109 | 103900 | 1522084845 | 2720 | 2720 | 2720 | 2720 | 15 |
| 593 | 20231109 | 103800 | 1522044045 | 2725 | 2725 | 2725 | 2725 | 101 |
| 594 | 20231109 | 103700 | 1521768820 | 2720 | 2725 | 2725 | 2720 | 236 |
| 595 | 20231109 | 103600 | 1521126720 | 2725 | 2725 | 2725 | 2715 | 5055 |
| 596 | 20231109 | 103500 | 1507377150 | 2725 | 2725 | 2725 | 2720 | 1280 |
| 597 | 20231109 | 103400 | 1503893400 | 2725 | 2715 | 2725 | 2715 | 2438 |
| 598 | 20231109 | 103300 | 1497259330 | 2720 | 2710 | 2720 | 2710 | 471 |
| 599 | 20231109 | 103200 | 1495982910 | 2715 | 2720 | 2720 | 2715 | 205 |
| 600 | 20231109 | 103100 | 1495426210 | 2720 | 2715 | 2720 | 2715 | 155 |
| 601 | 20231109 | 103000 | 1495005160 | 2720 | 2715 | 2720 | 2715 | 1658 |
| 602 | 20231109 | 102900 | 1490499105 | 2715 | 2715 | 2720 | 2715 | 1244 |
| 603 | 20231109 | 102800 | 1487121600 | 2720 | 2720 | 2720 | 2700 | 7923 |
| 604 | 20231109 | 102700 | 1465671885 | 2715 | 2710 | 2715 | 2705 | 1989 |
| 605 | 20231109 | 102600 | 1460279250 | 2705 | 2710 | 2710 | 2700 | 2710 |
| 606 | 20231109 | 102500 | 1452961590 | 2700 | 2715 | 2715 | 2700 | 676 |
| 607 | 20231109 | 102400 | 1451131025 | 2715 | 2725 | 2730 | 2715 | 2034 |
| 608 | 20231109 | 102300 | 1445601245 | 2725 | 2720 | 2725 | 2720 | 1512 |
| 609 | 20231109 | 102200 | 1441485390 | 2720 | 2710 | 2720 | 2705 | 9384 |
| 610 | 20231109 | 102100 | 1416024200 | 2700 | 2700 | 2710 | 2695 | 6494 |
| 611 | 20231109 | 102000 | 1398481785 | 2695 | 2700 | 2700 | 2695 | 430 |
| 612 | 20231109 | 101900 | 1397322285 | 2695 | 2705 | 2705 | 2695 | 53 |
| 613 | 20231109 | 101800 | 1397179190 | 2705 | 2700 | 2705 | 2695 | 1951 |
| 614 | 20231109 | 101700 | 1391914855 | 2700 | 2685 | 2700 | 2685 | 4576 |
| 615 | 20231109 | 101600 | 1379591005 | 2685 | 2675 | 2695 | 2675 | 10237 |
| 616 | 20231109 | 101500 | 1352130705 | 2675 | 2690 | 2695 | 2675 | 4998 |
| 617 | 20231109 | 101400 | 1338723820 | 2680 | 2700 | 2700 | 2680 | 14218 |
| 618 | 20231109 | 101300 | 1300507240 | 2695 | 2690 | 2710 | 2690 | 6204 |
| 619 | 20231109 | 101200 | 1283755415 | 2700 | 2670 | 2705 | 2655 | 13523 |
| 620 | 20231109 | 101100 | 1247473750 | 2655 | 2690 | 2690 | 2650 | 53583 |
| 621 | 20231109 | 101000 | 1104653340 | 2690 | 2710 | 2710 | 2680 | 42159 |
| 622 | 20231109 | 100900 | 991097140 | 2705 | 2725 | 2725 | 2705 | 23828 |
| 623 | 20231109 | 100800 | 926500775 | 2720 | 2725 | 2725 | 2720 | 1549 |
| 624 | 20231109 | 100700 | 922281130 | 2725 | 2730 | 2730 | 2725 | 565 |
| 625 | 20231109 | 100600 | 920741385 | 2725 | 2740 | 2740 | 2725 | 173 |
| 626 | 20231109 | 100500 | 920267755 | 2740 | 2740 | 2740 | 2730 | 353 |
| 627 | 20231109 | 100400 | 919302030 | 2735 | 2725 | 2735 | 2725 | 997 |
| 628 | 20231109 | 100300 | 916580270 | 2720 | 2740 | 2740 | 2720 | 1768 |
| 629 | 20231109 | 100200 | 911765310 | 2740 | 2725 | 2740 | 2725 | 2095 |
| 630 | 20231109 | 100100 | 906043475 | 2725 | 2725 | 2725 | 2725 | 730 |
| 631 | 20231109 | 100000 | 904054225 | 2735 | 2720 | 2745 | 2720 | 5911 |
| 632 | 20231109 | 095900 | 887920550 | 2730 | 2720 | 2730 | 2715 | 7569 |
| 633 | 20231109 | 095800 | 867334065 | 2725 | 2735 | 2735 | 2725 | 5714 |
| 634 | 20231109 | 095700 | 851741690 | 2730 | 2730 | 2735 | 2730 | 1921 |
| 635 | 20231109 | 095600 | 846497355 | 2730 | 2735 | 2735 | 2730 | 8058 |
| 636 | 20231109 | 095500 | 824477515 | 2735 | 2735 | 2735 | 2735 | 1814 |
| 637 | 20231109 | 095400 | 819516225 | 2735 | 2745 | 2745 | 2735 | 2121 |
| 638 | 20231109 | 095300 | 813704955 | 2745 | 2745 | 2750 | 2745 | 3114 |
| 639 | 20231109 | 095200 | 805156945 | 2750 | 2745 | 2750 | 2740 | 5403 |
| 640 | 20231109 | 095100 | 790321065 | 2745 | 2730 | 2745 | 2730 | 11983 |
| 641 | 20231109 | 095000 | 757560560 | 2735 | 2735 | 2735 | 2730 | 2682 |
| 642 | 20231109 | 094900 | 750228100 | 2730 | 2735 | 2735 | 2730 | 2772 |
| 643 | 20231109 | 094800 | 742646700 | 2735 | 2735 | 2740 | 2735 | 3501 |
| 644 | 20231109 | 094700 | 733071430 | 2730 | 2740 | 2740 | 2730 | 5291 |
| 645 | 20231109 | 094600 | 718594140 | 2740 | 2735 | 2745 | 2730 | 4392 |
| 646 | 20231109 | 094500 | 706575955 | 2745 | 2740 | 2745 | 2735 | 3699 |
| 647 | 20231109 | 094400 | 696454770 | 2745 | 2745 | 2745 | 2740 | 974 |
| 648 | 20231109 | 094300 | 693785975 | 2740 | 2745 | 2745 | 2740 | 530 |
| 649 | 20231109 | 094200 | 692333605 | 2745 | 2745 | 2745 | 2745 | 1 |
| 650 | 20231109 | 094100 | 692330860 | 2745 | 2750 | 2755 | 2740 | 3205 |
| 651 | 20231109 | 094000 | 683524795 | 2750 | 2740 | 2750 | 2740 | 2715 |
| 652 | 20231109 | 093900 | 676071915 | 2740 | 2740 | 2745 | 2735 | 6865 |
| 653 | 20231109 | 093800 | 657280135 | 2745 | 2745 | 2745 | 2745 | 0 |
| 654 | 20231109 | 093700 | 657280135 | 2745 | 2740 | 2750 | 2740 | 1044 |
| 655 | 20231109 | 093600 | 654419555 | 2740 | 2750 | 2750 | 2735 | 1522 |
| 656 | 20231109 | 093500 | 650251670 | 2740 | 2745 | 2750 | 2740 | 2449 |
| 657 | 20231109 | 093400 | 643539755 | 2740 | 2750 | 2750 | 2740 | 2236 |
| 658 | 20231109 | 093300 | 637404965 | 2750 | 2755 | 2755 | 2740 | 2016 |
| 659 | 20231109 | 093200 | 631865460 | 2755 | 2755 | 2755 | 2755 | 153 |
| 660 | 20231109 | 093100 | 631443945 | 2755 | 2755 | 2755 | 2750 | 505 |
| 661 | 20231109 | 093000 | 630053670 | 2755 | 2745 | 2755 | 2735 | 888 |
| 662 | 20231109 | 092900 | 627620630 | 2740 | 2750 | 2750 | 2735 | 4473 |
| 663 | 20231109 | 092800 | 615338615 | 2755 | 2760 | 2760 | 2750 | 7608 |
| 664 | 20231109 | 092700 | 594406415 | 2755 | 2760 | 2765 | 2755 | 3528 |
| 665 | 20231109 | 092600 | 584683860 | 2760 | 2770 | 2770 | 2760 | 5793 |
| 666 | 20231109 | 092500 | 568665470 | 2765 | 2770 | 2770 | 2760 | 2868 |
| 667 | 20231109 | 092400 | 560726455 | 2765 | 2760 | 2765 | 2755 | 1346 |
| 668 | 20231109 | 092300 | 557007395 | 2760 | 2765 | 2765 | 2760 | 973 |
| 669 | 20231109 | 092200 | 554321360 | 2765 | 2750 | 2765 | 2750 | 1496 |
| 670 | 20231109 | 092100 | 550195905 | 2750 | 2750 | 2755 | 2750 | 637 |
| 671 | 20231109 | 092000 | 548443295 | 2755 | 2750 | 2755 | 2745 | 1310 |
| 672 | 20231109 | 091900 | 544837615 | 2750 | 2760 | 2765 | 2750 | 1875 |
| 673 | 20231109 | 091800 | 539665295 | 2760 | 2760 | 2760 | 2755 | 2103 |
| 674 | 20231109 | 091700 | 533861665 | 2765 | 2740 | 2770 | 2730 | 7060 |
| 675 | 20231109 | 091600 | 514478415 | 2740 | 2730 | 2745 | 2730 | 8992 |
| 676 | 20231109 | 091500 | 489864130 | 2735 | 2725 | 2735 | 2725 | 3231 |
| 677 | 20231109 | 091400 | 481041475 | 2725 | 2735 | 2735 | 2725 | 1563 |
| 678 | 20231109 | 091300 | 476779160 | 2735 | 2725 | 2735 | 2725 | 4804 |
| 679 | 20231109 | 091200 | 463677145 | 2730 | 2730 | 2735 | 2720 | 12044 |
| 680 | 20231109 | 091100 | 430845435 | 2730 | 2740 | 2745 | 2730 | 8448 |
| 681 | 20231109 | 091000 | 407755050 | 2735 | 2745 | 2745 | 2730 | 5797 |
| 682 | 20231109 | 090900 | 391887300 | 2745 | 2750 | 2750 | 2740 | 1609 |
| 683 | 20231109 | 090800 | 387470660 | 2745 | 2765 | 2765 | 2745 | 5670 |
| 684 | 20231109 | 090700 | 371880025 | 2770 | 2750 | 2770 | 2740 | 7671 |
| 685 | 20231109 | 090600 | 350776495 | 2745 | 2760 | 2760 | 2745 | 5548 |
| 686 | 20231109 | 090500 | 335516500 | 2760 | 2750 | 2780 | 2750 | 4854 |
| 687 | 20231109 | 090400 | 322121625 | 2750 | 2760 | 2765 | 2750 | 4362 |
| 688 | 20231109 | 090300 | 310124800 | 2750 | 2780 | 2795 | 2750 | 16062 |
| 689 | 20231109 | 090200 | 265684710 | 2800 | 2795 | 2805 | 2780 | 28469 |
| 690 | 20231109 | 090100 | 186244065 | 2795 | 2815 | 2815 | 2790 | 14199 |
| 691 | 20231109 | 090000 | 146447220 | 2815 | 2780 | 2820 | 2780 | 49519 |