34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 202900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 3 | 20231114 | 202800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20231114 | 202700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20231114 | 202600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20231114 | 202500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20231114 | 202400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20231114 | 202300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20231114 | 202200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20231114 | 202100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20231114 | 202000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20231114 | 201900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20231114 | 201800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20231114 | 201700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20231114 | 201600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20231114 | 201500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20231114 | 201400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20231114 | 201300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20231114 | 201200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20231114 | 201100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20231114 | 201000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20231114 | 200900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20231114 | 200800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20231114 | 200700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20231114 | 200600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20231114 | 200500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20231114 | 200400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20231114 | 200300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20231114 | 200200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20231114 | 200100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20231114 | 200000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20231114 | 195900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 33 | 20231114 | 195800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20231114 | 195700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20231114 | 195600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20231114 | 195500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20231114 | 195400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20231114 | 195300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20231114 | 195200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20231114 | 195100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20231114 | 195000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20231114 | 194900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20231114 | 194800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20231114 | 194700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20231114 | 194600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20231114 | 194500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20231114 | 194400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20231114 | 194300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20231114 | 194200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20231114 | 194100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20231114 | 194000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20231114 | 193900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20231114 | 193800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20231114 | 193700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20231114 | 193600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20231114 | 193500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20231114 | 193400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20231114 | 193300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20231114 | 193200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20231114 | 193100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20231114 | 193000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20231114 | 192900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 63 | 20231114 | 192800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20231114 | 192700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20231114 | 192600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20231114 | 192500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20231114 | 192400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20231114 | 192300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20231114 | 192200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20231114 | 192100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20231114 | 192000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20231114 | 191900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20231114 | 191800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20231114 | 191700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20231114 | 191600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20231114 | 191500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20231114 | 191400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20231114 | 191300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20231114 | 191200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20231114 | 191100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20231114 | 191000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20231114 | 190900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20231114 | 190800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20231114 | 190700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20231114 | 190600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20231114 | 190500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20231114 | 190400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20231114 | 190300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20231114 | 190200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20231114 | 190100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20231114 | 190000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20231114 | 185900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 93 | 20231114 | 185800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20231114 | 185700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20231114 | 185600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20231114 | 185500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20231114 | 185400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20231114 | 185300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20231114 | 185200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20231114 | 185100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20231114 | 185000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20231114 | 184900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20231114 | 184800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20231114 | 184700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20231114 | 184600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20231114 | 184500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20231114 | 184400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20231114 | 184300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20231114 | 184200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20231114 | 184100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20231114 | 184000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20231114 | 183900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20231114 | 183800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20231114 | 183700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20231114 | 183600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20231114 | 183500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20231114 | 183400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20231114 | 183300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20231114 | 183200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20231114 | 183100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20231114 | 183000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20231114 | 182900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 123 | 20231114 | 182800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20231114 | 182700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20231114 | 182600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20231114 | 182500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20231114 | 182400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20231114 | 182300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20231114 | 182200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20231114 | 182100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20231114 | 182000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20231114 | 181900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20231114 | 181800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20231114 | 181700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20231114 | 181600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20231114 | 181500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20231114 | 181400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20231114 | 181300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20231114 | 181200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20231114 | 181100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20231114 | 181000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20231114 | 180900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20231114 | 180800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20231114 | 180700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20231114 | 180600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20231114 | 180500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20231114 | 180400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20231114 | 180300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20231114 | 180200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20231114 | 180100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20231114 | 180000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20231114 | 175900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 153 | 20231114 | 175800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20231114 | 175700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20231114 | 175600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20231114 | 175500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20231114 | 175400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20231114 | 175300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20231114 | 175200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20231114 | 175100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20231114 | 175000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20231114 | 174900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20231114 | 174800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20231114 | 174700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20231114 | 174600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20231114 | 174500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20231114 | 174400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20231114 | 174300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20231114 | 174200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20231114 | 174100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20231114 | 174000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20231114 | 173900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20231114 | 173800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20231114 | 173700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20231114 | 173600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20231114 | 173500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20231114 | 173400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20231114 | 173300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20231114 | 173200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20231114 | 173100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20231114 | 173000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20231114 | 172900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 183 | 20231114 | 172800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20231114 | 172700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20231114 | 172600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20231114 | 172500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20231114 | 172400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20231114 | 172300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20231114 | 172200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20231114 | 172100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20231114 | 172000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20231114 | 171900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20231114 | 171800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20231114 | 171700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20231114 | 171600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20231114 | 171500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20231114 | 171400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20231114 | 171300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20231114 | 171200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20231114 | 171100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20231114 | 171000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20231114 | 170900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20231114 | 170800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20231114 | 170700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 205 | 20231114 | 170600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 206 | 20231114 | 170500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20231114 | 170400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20231114 | 170300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20231114 | 170200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20231114 | 170100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20231114 | 170000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20231114 | 165900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 213 | 20231114 | 165800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20231114 | 165700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20231114 | 165600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20231114 | 165500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 217 | 20231114 | 165400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20231114 | 165300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20231114 | 165200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 220 | 20231114 | 165100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 221 | 20231114 | 165000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 222 | 20231114 | 164900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 223 | 20231114 | 164800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 224 | 20231114 | 164700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 225 | 20231114 | 164600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 226 | 20231114 | 164500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 227 | 20231114 | 164400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 228 | 20231114 | 164300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 229 | 20231114 | 164200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 230 | 20231114 | 164100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 231 | 20231114 | 164000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 232 | 20231114 | 163900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 233 | 20231114 | 163800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 234 | 20231114 | 163700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 235 | 20231114 | 163600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 236 | 20231114 | 163500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 237 | 20231114 | 163400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 238 | 20231114 | 163300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 239 | 20231114 | 163200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 240 | 20231114 | 163100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 241 | 20231114 | 163000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 242 | 20231114 | 162900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 243 | 20231114 | 162800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 244 | 20231114 | 162700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 245 | 20231114 | 162600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 246 | 20231114 | 162500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 247 | 20231114 | 162400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 248 | 20231114 | 162300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 249 | 20231114 | 162200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 250 | 20231114 | 162100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 251 | 20231114 | 162000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 252 | 20231114 | 161900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 253 | 20231114 | 161800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 254 | 20231114 | 161700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 255 | 20231114 | 161600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 256 | 20231114 | 161500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 257 | 20231114 | 161400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 258 | 20231114 | 161300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 259 | 20231114 | 161200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 260 | 20231114 | 161100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 261 | 20231114 | 161000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 262 | 20231114 | 160900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 263 | 20231114 | 160800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 264 | 20231114 | 160700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 265 | 20231114 | 160600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 266 | 20231114 | 160500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 267 | 20231114 | 160400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 268 | 20231114 | 160300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 269 | 20231114 | 160200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 270 | 20231114 | 160100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 271 | 20231114 | 160000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 272 | 20231114 | 155900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 273 | 20231114 | 155800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 274 | 20231114 | 155700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 275 | 20231114 | 155600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 276 | 20231114 | 155500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 277 | 20231114 | 155400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 278 | 20231114 | 155300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 279 | 20231114 | 155200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 280 | 20231114 | 155100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 281 | 20231114 | 155000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 282 | 20231114 | 154900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 283 | 20231114 | 154800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 284 | 20231114 | 154700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 285 | 20231114 | 154600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 286 | 20231114 | 154500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 287 | 20231114 | 154400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 288 | 20231114 | 154300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 289 | 20231114 | 154200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 290 | 20231114 | 154100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 291 | 20231114 | 154000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 292 | 20231114 | 153900 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 293 | 20231114 | 153800 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 294 | 20231114 | 153700 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 295 | 20231114 | 153600 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 296 | 20231114 | 153500 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 297 | 20231114 | 153400 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 298 | 20231114 | 153300 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 299 | 20231114 | 153200 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 300 | 20231114 | 153100 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 301 | 20231114 | 153000 | 3594027640 | 2875 | 2875 | 2875 | 2875 | 39065 |
| 302 | 20231114 | 152900 | 3481715765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 303 | 20231114 | 152800 | 3481715765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 304 | 20231114 | 152700 | 3481715765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 305 | 20231114 | 152600 | 3481715765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 306 | 20231114 | 152500 | 3481715765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 307 | 20231114 | 152400 | 3481715765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 308 | 20231114 | 152300 | 3481715765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 309 | 20231114 | 152200 | 3481715765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 310 | 20231114 | 152100 | 3481715765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 311 | 20231114 | 152000 | 3481715765 | 2865 | 2865 | 2865 | 2865 | 0 |
| 312 | 20231114 | 151900 | 3481715765 | 2865 | 2850 | 2865 | 2850 | 11791 |
| 313 | 20231114 | 151800 | 3448012695 | 2850 | 2860 | 2865 | 2850 | 7698 |
| 314 | 20231114 | 151700 | 3426010555 | 2865 | 2875 | 2875 | 2855 | 22354 |
| 315 | 20231114 | 151600 | 3362025480 | 2875 | 2875 | 2880 | 2870 | 15737 |
| 316 | 20231114 | 151500 | 3316802545 | 2870 | 2865 | 2870 | 2860 | 13901 |
| 317 | 20231114 | 151400 | 3276949505 | 2865 | 2860 | 2865 | 2860 | 7317 |
| 318 | 20231114 | 151300 | 3255994770 | 2860 | 2850 | 2865 | 2850 | 14659 |
| 319 | 20231114 | 151200 | 3214078650 | 2850 | 2855 | 2855 | 2850 | 6192 |
| 320 | 20231114 | 151100 | 3196427205 | 2855 | 2850 | 2860 | 2850 | 2601 |
| 321 | 20231114 | 151000 | 3189006140 | 2855 | 2855 | 2855 | 2845 | 8742 |
| 322 | 20231114 | 150900 | 3164090650 | 2850 | 2855 | 2865 | 2850 | 16838 |
| 323 | 20231114 | 150800 | 3115935295 | 2855 | 2850 | 2860 | 2850 | 19488 |
| 324 | 20231114 | 150700 | 3060305300 | 2850 | 2840 | 2850 | 2840 | 18727 |
| 325 | 20231114 | 150600 | 3007039935 | 2835 | 2830 | 2840 | 2830 | 5796 |
| 326 | 20231114 | 150500 | 2990621555 | 2830 | 2825 | 2830 | 2820 | 1214 |
| 327 | 20231114 | 150400 | 2987195185 | 2825 | 2825 | 2825 | 2815 | 2182 |
| 328 | 20231114 | 150300 | 2981033175 | 2815 | 2815 | 2815 | 2815 | 905 |
| 329 | 20231114 | 150200 | 2978485600 | 2815 | 2820 | 2820 | 2810 | 9689 |
| 330 | 20231114 | 150100 | 2951182545 | 2825 | 2830 | 2840 | 2825 | 4459 |
| 331 | 20231114 | 150000 | 2938578685 | 2825 | 2835 | 2835 | 2825 | 8890 |
| 332 | 20231114 | 145900 | 2913417875 | 2835 | 2835 | 2835 | 2830 | 1016 |
| 333 | 20231114 | 145800 | 2910537685 | 2835 | 2830 | 2835 | 2830 | 8400 |
| 334 | 20231114 | 145700 | 2886744555 | 2835 | 2830 | 2840 | 2830 | 6720 |
| 335 | 20231114 | 145600 | 2867691145 | 2835 | 2830 | 2835 | 2825 | 4968 |
| 336 | 20231114 | 145500 | 2853635265 | 2825 | 2825 | 2830 | 2820 | 6154 |
| 337 | 20231114 | 145400 | 2836240990 | 2830 | 2845 | 2845 | 2820 | 7273 |
| 338 | 20231114 | 145300 | 2815651430 | 2845 | 2835 | 2845 | 2830 | 20630 |
| 339 | 20231114 | 145200 | 2757129245 | 2835 | 2825 | 2835 | 2825 | 5034 |
| 340 | 20231114 | 145100 | 2742886990 | 2820 | 2825 | 2825 | 2820 | 1207 |
| 341 | 20231114 | 145000 | 2739477245 | 2830 | 2820 | 2830 | 2820 | 4764 |
| 342 | 20231114 | 144900 | 2726026755 | 2815 | 2810 | 2815 | 2810 | 3828 |
| 343 | 20231114 | 144800 | 2715257230 | 2810 | 2810 | 2815 | 2810 | 1585 |
| 344 | 20231114 | 144700 | 2710803375 | 2805 | 2805 | 2805 | 2805 | 1104 |
| 345 | 20231114 | 144600 | 2707706655 | 2810 | 2805 | 2815 | 2805 | 4351 |
| 346 | 20231114 | 144500 | 2695488950 | 2805 | 2805 | 2805 | 2800 | 389 |
| 347 | 20231114 | 144400 | 2694398225 | 2805 | 2805 | 2805 | 2805 | 12 |
| 348 | 20231114 | 144300 | 2694364565 | 2810 | 2805 | 2810 | 2800 | 1301 |
| 349 | 20231114 | 144200 | 2690708810 | 2795 | 2800 | 2810 | 2795 | 2774 |
| 350 | 20231114 | 144100 | 2682943515 | 2805 | 2810 | 2810 | 2800 | 851 |
| 351 | 20231114 | 144000 | 2680555945 | 2810 | 2800 | 2820 | 2800 | 4695 |
| 352 | 20231114 | 143900 | 2667377555 | 2800 | 2805 | 2805 | 2800 | 389 |
| 353 | 20231114 | 143800 | 2666288350 | 2805 | 2795 | 2805 | 2790 | 257 |
| 354 | 20231114 | 143700 | 2665569995 | 2805 | 2785 | 2805 | 2785 | 1862 |
| 355 | 20231114 | 143600 | 2660372925 | 2785 | 2805 | 2810 | 2785 | 12966 |
| 356 | 20231114 | 143500 | 2624147595 | 2805 | 2810 | 2810 | 2805 | 657 |
| 357 | 20231114 | 143400 | 2622301450 | 2810 | 2810 | 2815 | 2805 | 332 |
| 358 | 20231114 | 143300 | 2621367190 | 2810 | 2810 | 2810 | 2805 | 3744 |
| 359 | 20231114 | 143200 | 2610863600 | 2815 | 2820 | 2820 | 2810 | 2571 |
| 360 | 20231114 | 143100 | 2603638890 | 2805 | 2805 | 2830 | 2805 | 6665 |
| 361 | 20231114 | 143000 | 2584848910 | 2810 | 2815 | 2825 | 2810 | 10350 |
| 362 | 20231114 | 142900 | 2555686185 | 2820 | 2790 | 2820 | 2790 | 26321 |
| 363 | 20231114 | 142800 | 2481708345 | 2790 | 2800 | 2800 | 2790 | 1489 |
| 364 | 20231114 | 142700 | 2477550315 | 2795 | 2790 | 2795 | 2790 | 2462 |
| 365 | 20231114 | 142600 | 2470681155 | 2790 | 2810 | 2810 | 2790 | 14511 |
| 366 | 20231114 | 142500 | 2430098710 | 2805 | 2805 | 2810 | 2800 | 1824 |
| 367 | 20231114 | 142400 | 2424983700 | 2810 | 2805 | 2810 | 2800 | 769 |
| 368 | 20231114 | 142300 | 2422826255 | 2805 | 2805 | 2810 | 2800 | 3756 |
| 369 | 20231114 | 142200 | 2412286640 | 2805 | 2805 | 2810 | 2795 | 2616 |
| 370 | 20231114 | 142100 | 2404956460 | 2805 | 2805 | 2805 | 2795 | 3205 |
| 371 | 20231114 | 142000 | 2395984325 | 2805 | 2800 | 2805 | 2795 | 1850 |
| 372 | 20231114 | 141900 | 2390806205 | 2805 | 2800 | 2815 | 2790 | 1791 |
| 373 | 20231114 | 141800 | 2385781655 | 2795 | 2785 | 2800 | 2780 | 9004 |
| 374 | 20231114 | 141700 | 2360677570 | 2790 | 2790 | 2795 | 2785 | 15871 |
| 375 | 20231114 | 141600 | 2316452315 | 2790 | 2790 | 2800 | 2780 | 13534 |
| 376 | 20231114 | 141500 | 2278748300 | 2790 | 2820 | 2820 | 2790 | 22813 |
| 377 | 20231114 | 141400 | 2214844625 | 2820 | 2830 | 2835 | 2805 | 19748 |
| 378 | 20231114 | 141300 | 2159090665 | 2830 | 2840 | 2865 | 2825 | 80150 |
| 379 | 20231114 | 141200 | 1930716635 | 2840 | 2805 | 2865 | 2795 | 97454 |
| 380 | 20231114 | 141100 | 1653642260 | 2805 | 2800 | 2815 | 2795 | 6200 |
| 381 | 20231114 | 141000 | 1636281315 | 2795 | 2810 | 2820 | 2795 | 6743 |
| 382 | 20231114 | 140900 | 1617361975 | 2810 | 2790 | 2825 | 2780 | 36225 |
| 383 | 20231114 | 140800 | 1515618320 | 2795 | 2790 | 2795 | 2785 | 2412 |
| 384 | 20231114 | 140700 | 1508889390 | 2795 | 2795 | 2795 | 2790 | 1491 |
| 385 | 20231114 | 140600 | 1504722795 | 2795 | 2790 | 2795 | 2780 | 2179 |
| 386 | 20231114 | 140500 | 1498645060 | 2785 | 2790 | 2790 | 2785 | 219 |
| 387 | 20231114 | 140400 | 1498035130 | 2790 | 2795 | 2795 | 2790 | 3326 |
| 388 | 20231114 | 140300 | 1488749390 | 2790 | 2795 | 2795 | 2790 | 1878 |
| 389 | 20231114 | 140200 | 1483502980 | 2795 | 2795 | 2800 | 2790 | 2814 |
| 390 | 20231114 | 140100 | 1475642940 | 2795 | 2780 | 2795 | 2780 | 12643 |
| 391 | 20231114 | 140000 | 1440345650 | 2775 | 2775 | 2780 | 2775 | 930 |
| 392 | 20231114 | 135900 | 1437761150 | 2775 | 2775 | 2775 | 2775 | 160 |
| 393 | 20231114 | 135800 | 1437317150 | 2775 | 2780 | 2780 | 2775 | 1486 |
| 394 | 20231114 | 135700 | 1433190065 | 2780 | 2775 | 2785 | 2775 | 4098 |
| 395 | 20231114 | 135600 | 1421811475 | 2775 | 2770 | 2775 | 2770 | 1491 |
| 396 | 20231114 | 135500 | 1417681325 | 2770 | 2765 | 2770 | 2765 | 20 |
| 397 | 20231114 | 135400 | 1417625935 | 2770 | 2765 | 2770 | 2755 | 839 |
| 398 | 20231114 | 135300 | 1415309395 | 2755 | 2755 | 2755 | 2755 | 600 |
| 399 | 20231114 | 135200 | 1413656395 | 2770 | 2770 | 2770 | 2755 | 2330 |
| 400 | 20231114 | 135100 | 1407230300 | 2765 | 2765 | 2765 | 2760 | 2532 |
| 401 | 20231114 | 135000 | 1400240750 | 2765 | 2770 | 2775 | 2760 | 41 |
| 402 | 20231114 | 134900 | 1400127300 | 2775 | 2770 | 2775 | 2755 | 9096 |
| 403 | 20231114 | 134800 | 1375017650 | 2775 | 2775 | 2775 | 2770 | 17 |
| 404 | 20231114 | 134700 | 1374970525 | 2775 | 2775 | 2775 | 2775 | 2 |
| 405 | 20231114 | 134600 | 1374964975 | 2775 | 2770 | 2775 | 2765 | 1853 |
| 406 | 20231114 | 134500 | 1369832560 | 2770 | 2775 | 2775 | 2770 | 886 |
| 407 | 20231114 | 134400 | 1367378215 | 2775 | 2775 | 2775 | 2770 | 389 |
| 408 | 20231114 | 134300 | 1366298790 | 2775 | 2775 | 2775 | 2775 | 115 |
| 409 | 20231114 | 134200 | 1365979665 | 2775 | 2770 | 2775 | 2770 | 93 |
| 410 | 20231114 | 134100 | 1365722005 | 2775 | 2780 | 2780 | 2775 | 531 |
| 411 | 20231114 | 134000 | 1364248410 | 2780 | 2780 | 2780 | 2780 | 80 |
| 412 | 20231114 | 133900 | 1364026010 | 2780 | 2780 | 2780 | 2780 | 27 |
| 413 | 20231114 | 133800 | 1363950950 | 2780 | 2780 | 2780 | 2780 | 48 |
| 414 | 20231114 | 133700 | 1363817510 | 2780 | 2780 | 2785 | 2780 | 234 |
| 415 | 20231114 | 133600 | 1363166910 | 2780 | 2780 | 2780 | 2780 | 83 |
| 416 | 20231114 | 133500 | 1362936170 | 2780 | 2775 | 2780 | 2770 | 2192 |
| 417 | 20231114 | 133400 | 1356858760 | 2775 | 2780 | 2780 | 2775 | 2132 |
| 418 | 20231114 | 133300 | 1350942325 | 2780 | 2780 | 2780 | 2780 | 1000 |
| 419 | 20231114 | 133200 | 1348162325 | 2780 | 2780 | 2780 | 2780 | 38 |
| 420 | 20231114 | 133100 | 1348056685 | 2780 | 2775 | 2780 | 2775 | 36 |
| 421 | 20231114 | 133000 | 1347956695 | 2770 | 2775 | 2775 | 2765 | 4975 |
| 422 | 20231114 | 132900 | 1334176625 | 2775 | 2780 | 2780 | 2775 | 274 |
| 423 | 20231114 | 132800 | 1333416250 | 2780 | 2780 | 2780 | 2780 | 101 |
| 424 | 20231114 | 132700 | 1333135470 | 2785 | 2775 | 2785 | 2775 | 345 |
| 425 | 20231114 | 132600 | 1332178085 | 2775 | 2770 | 2775 | 2770 | 50 |
| 426 | 20231114 | 132500 | 1332039570 | 2775 | 2780 | 2780 | 2775 | 902 |
| 427 | 20231114 | 132400 | 1329536515 | 2785 | 2785 | 2785 | 2785 | 1 |
| 428 | 20231114 | 132300 | 1329533730 | 2775 | 2790 | 2790 | 2775 | 2653 |
| 429 | 20231114 | 132200 | 1322164325 | 2790 | 2790 | 2790 | 2790 | 11 |
| 430 | 20231114 | 132100 | 1322133635 | 2790 | 2790 | 2790 | 2790 | 136 |
| 431 | 20231114 | 132000 | 1321754195 | 2790 | 2780 | 2790 | 2780 | 795 |
| 432 | 20231114 | 131900 | 1319540595 | 2780 | 2790 | 2790 | 2780 | 100 |
| 433 | 20231114 | 131800 | 1319262485 | 2780 | 2790 | 2790 | 2780 | 1183 |
| 434 | 20231114 | 131700 | 1315967365 | 2790 | 2790 | 2790 | 2785 | 158 |
| 435 | 20231114 | 131600 | 1315526550 | 2790 | 2785 | 2790 | 2785 | 277 |
| 436 | 20231114 | 131500 | 1314754870 | 2785 | 2790 | 2790 | 2785 | 1952 |
| 437 | 20231114 | 131400 | 1309318545 | 2785 | 2785 | 2790 | 2785 | 225 |
| 438 | 20231114 | 131300 | 1308691875 | 2790 | 2790 | 2790 | 2790 | 2 |
| 439 | 20231114 | 131200 | 1308686295 | 2790 | 2785 | 2790 | 2785 | 1602 |
| 440 | 20231114 | 131100 | 1304224715 | 2790 | 2785 | 2790 | 2785 | 514 |
| 441 | 20231114 | 131000 | 1302791310 | 2790 | 2790 | 2790 | 2790 | 20 |
| 442 | 20231114 | 130900 | 1302735510 | 2790 | 2790 | 2790 | 2780 | 249 |
| 443 | 20231114 | 130800 | 1302042035 | 2790 | 2790 | 2790 | 2790 | 19 |
| 444 | 20231114 | 130700 | 1301989025 | 2790 | 2790 | 2790 | 2780 | 20 |
| 445 | 20231114 | 130600 | 1301933285 | 2785 | 2785 | 2785 | 2785 | 278 |
| 446 | 20231114 | 130500 | 1301159055 | 2785 | 2785 | 2785 | 2780 | 572 |
| 447 | 20231114 | 130400 | 1299567495 | 2785 | 2785 | 2785 | 2785 | 1396 |
| 448 | 20231114 | 130300 | 1295679635 | 2785 | 2780 | 2785 | 2780 | 372 |
| 449 | 20231114 | 130200 | 1294645460 | 2785 | 2785 | 2785 | 2785 | 621 |
| 450 | 20231114 | 130100 | 1292915975 | 2790 | 2790 | 2790 | 2790 | 5 |
| 451 | 20231114 | 130000 | 1292902025 | 2790 | 2775 | 2795 | 2775 | 633 |
| 452 | 20231114 | 125900 | 1291142050 | 2775 | 2775 | 2775 | 2775 | 488 |
| 453 | 20231114 | 125800 | 1289787850 | 2775 | 2775 | 2775 | 2775 | 1483 |
| 454 | 20231114 | 125700 | 1285672525 | 2780 | 2785 | 2785 | 2780 | 1328 |
| 455 | 20231114 | 125600 | 1281980555 | 2780 | 2785 | 2785 | 2780 | 502 |
| 456 | 20231114 | 125500 | 1280584990 | 2785 | 2785 | 2785 | 2785 | 1299 |
| 457 | 20231114 | 125400 | 1276967275 | 2790 | 2790 | 2790 | 2790 | 0 |
| 458 | 20231114 | 125300 | 1276967275 | 2790 | 2790 | 2790 | 2785 | 750 |
| 459 | 20231114 | 125200 | 1274875085 | 2790 | 2785 | 2790 | 2785 | 1459 |
| 460 | 20231114 | 125100 | 1270804980 | 2790 | 2790 | 2790 | 2790 | 32 |
| 461 | 20231114 | 125000 | 1270715700 | 2790 | 2790 | 2790 | 2785 | 177 |
| 462 | 20231114 | 124900 | 1270221970 | 2790 | 2790 | 2790 | 2785 | 371 |
| 463 | 20231114 | 124800 | 1269186885 | 2790 | 2790 | 2790 | 2785 | 80 |
| 464 | 20231114 | 124700 | 1268963690 | 2790 | 2790 | 2790 | 2785 | 42 |
| 465 | 20231114 | 124600 | 1268846605 | 2790 | 2785 | 2790 | 2780 | 1260 |
| 466 | 20231114 | 124500 | 1265336470 | 2785 | 2785 | 2785 | 2785 | 319 |
| 467 | 20231114 | 124400 | 1264448055 | 2785 | 2785 | 2790 | 2785 | 2261 |
| 468 | 20231114 | 124300 | 1258151140 | 2790 | 2790 | 2790 | 2785 | 76 |
| 469 | 20231114 | 124200 | 1257939355 | 2790 | 2790 | 2790 | 2790 | 197 |
| 470 | 20231114 | 124100 | 1257389725 | 2790 | 2785 | 2790 | 2785 | 561 |
| 471 | 20231114 | 124000 | 1255824545 | 2790 | 2785 | 2790 | 2785 | 115 |
| 472 | 20231114 | 123900 | 1255503945 | 2790 | 2790 | 2790 | 2785 | 506 |
| 473 | 20231114 | 123800 | 1254094705 | 2790 | 2790 | 2790 | 2780 | 532 |
| 474 | 20231114 | 123700 | 1252612935 | 2790 | 2795 | 2795 | 2785 | 1633 |
| 475 | 20231114 | 123600 | 1248057960 | 2790 | 2795 | 2795 | 2790 | 4195 |
| 476 | 20231114 | 123500 | 1236337135 | 2795 | 2790 | 2795 | 2780 | 5217 |
| 477 | 20231114 | 123400 | 1221773055 | 2795 | 2785 | 2795 | 2785 | 4554 |
| 478 | 20231114 | 123300 | 1209070535 | 2780 | 2780 | 2785 | 2775 | 7152 |
| 479 | 20231114 | 123200 | 1189183730 | 2780 | 2780 | 2780 | 2780 | 78 |
| 480 | 20231114 | 123100 | 1188966890 | 2780 | 2775 | 2780 | 2775 | 2112 |
| 481 | 20231114 | 123000 | 1183106015 | 2775 | 2775 | 2775 | 2775 | 500 |
| 482 | 20231114 | 122900 | 1181718515 | 2780 | 2780 | 2780 | 2775 | 38 |
| 483 | 20231114 | 122800 | 1181612900 | 2780 | 2780 | 2780 | 2775 | 414 |
| 484 | 20231114 | 122700 | 1180464005 | 2780 | 2780 | 2780 | 2775 | 353 |
| 485 | 20231114 | 122600 | 1179484320 | 2775 | 2775 | 2780 | 2775 | 105 |
| 486 | 20231114 | 122500 | 1179192910 | 2775 | 2775 | 2775 | 2775 | 113 |
| 487 | 20231114 | 122400 | 1178879335 | 2775 | 2775 | 2775 | 2770 | 1411 |
| 488 | 20231114 | 122300 | 1174964335 | 2775 | 2775 | 2775 | 2775 | 371 |
| 489 | 20231114 | 122200 | 1173934810 | 2780 | 2780 | 2780 | 2775 | 24 |
| 490 | 20231114 | 122100 | 1173868150 | 2780 | 2775 | 2780 | 2775 | 834 |
| 491 | 20231114 | 122000 | 1171553750 | 2775 | 2780 | 2780 | 2775 | 239 |
| 492 | 20231114 | 121900 | 1170890490 | 2780 | 2780 | 2785 | 2780 | 2870 |
| 493 | 20231114 | 121800 | 1162911450 | 2780 | 2775 | 2780 | 2775 | 3749 |
| 494 | 20231114 | 121700 | 1152507765 | 2775 | 2770 | 2775 | 2765 | 1836 |
| 495 | 20231114 | 121600 | 1147426300 | 2770 | 2770 | 2770 | 2765 | 1255 |
| 496 | 20231114 | 121500 | 1143953400 | 2770 | 2770 | 2775 | 2765 | 4753 |
| 497 | 20231114 | 121400 | 1130801785 | 2775 | 2775 | 2775 | 2775 | 133 |
| 498 | 20231114 | 121300 | 1130432710 | 2770 | 2775 | 2775 | 2770 | 63 |
| 499 | 20231114 | 121200 | 1130258185 | 2775 | 2775 | 2775 | 2770 | 126 |
| 500 | 20231114 | 121100 | 1129909120 | 2770 | 2775 | 2775 | 2770 | 891 |
| 501 | 20231114 | 121000 | 1127441010 | 2775 | 2770 | 2775 | 2770 | 672 |
| 502 | 20231114 | 120900 | 1125579550 | 2775 | 2775 | 2775 | 2770 | 1933 |
| 503 | 20231114 | 120800 | 1120218255 | 2775 | 2770 | 2775 | 2770 | 4514 |
| 504 | 20231114 | 120700 | 1107714405 | 2775 | 2770 | 2775 | 2770 | 2105 |
| 505 | 20231114 | 120600 | 1101883530 | 2775 | 2775 | 2775 | 2770 | 520 |
| 506 | 20231114 | 120500 | 1100440730 | 2775 | 2775 | 2775 | 2775 | 96 |
| 507 | 20231114 | 120400 | 1100174330 | 2775 | 2775 | 2775 | 2775 | 766 |
| 508 | 20231114 | 120300 | 1098048680 | 2775 | 2775 | 2775 | 2775 | 130 |
| 509 | 20231114 | 120200 | 1097687930 | 2775 | 2775 | 2780 | 2775 | 265 |
| 510 | 20231114 | 120100 | 1096952550 | 2775 | 2775 | 2775 | 2775 | 4016 |
| 511 | 20231114 | 120000 | 1085808150 | 2780 | 2775 | 2780 | 2775 | 162 |
| 512 | 20231114 | 115900 | 1085357840 | 2780 | 2775 | 2780 | 2775 | 144 |
| 513 | 20231114 | 115800 | 1084958235 | 2775 | 2770 | 2775 | 2770 | 51 |
| 514 | 20231114 | 115700 | 1084816960 | 2775 | 2775 | 2775 | 2775 | 4 |
| 515 | 20231114 | 115600 | 1084805860 | 2770 | 2780 | 2780 | 2770 | 1510 |
| 516 | 20231114 | 115500 | 1080610430 | 2780 | 2780 | 2785 | 2780 | 2672 |
| 517 | 20231114 | 115400 | 1073182060 | 2780 | 2780 | 2780 | 2780 | 1706 |
| 518 | 20231114 | 115300 | 1068439380 | 2775 | 2770 | 2775 | 2770 | 4580 |
| 519 | 20231114 | 115200 | 1055743685 | 2770 | 2775 | 2775 | 2770 | 1494 |
| 520 | 20231114 | 115100 | 1051605265 | 2770 | 2775 | 2775 | 2770 | 312 |
| 521 | 20231114 | 115000 | 1050739510 | 2775 | 2770 | 2775 | 2765 | 1094 |
| 522 | 20231114 | 114900 | 1047709340 | 2770 | 2770 | 2770 | 2765 | 271 |
| 523 | 20231114 | 114800 | 1046958820 | 2775 | 2775 | 2775 | 2775 | 38 |
| 524 | 20231114 | 114700 | 1046853370 | 2775 | 2770 | 2775 | 2770 | 1360 |
| 525 | 20231114 | 114600 | 1043085130 | 2775 | 2775 | 2775 | 2770 | 342 |
| 526 | 20231114 | 114500 | 1042137080 | 2780 | 2775 | 2780 | 2775 | 2428 |
| 527 | 20231114 | 114400 | 1035396860 | 2775 | 2770 | 2775 | 2770 | 1326 |
| 528 | 20231114 | 114300 | 1031717510 | 2775 | 2770 | 2785 | 2770 | 12886 |
| 529 | 20231114 | 114200 | 995924780 | 2775 | 2765 | 2775 | 2765 | 8024 |
| 530 | 20231114 | 114100 | 973705575 | 2765 | 2760 | 2765 | 2760 | 4891 |
| 531 | 20231114 | 114000 | 960206395 | 2760 | 2760 | 2760 | 2755 | 775 |
| 532 | 20231114 | 113900 | 958067405 | 2760 | 2755 | 2760 | 2755 | 260 |
| 533 | 20231114 | 113800 | 957349850 | 2760 | 2760 | 2760 | 2755 | 79 |
| 534 | 20231114 | 113700 | 957131820 | 2760 | 2750 | 2760 | 2750 | 1612 |
| 535 | 20231114 | 113600 | 952691110 | 2750 | 2750 | 2750 | 2750 | 20 |
| 536 | 20231114 | 113500 | 952636110 | 2755 | 2750 | 2760 | 2750 | 46 |
| 537 | 20231114 | 113400 | 952509445 | 2755 | 2760 | 2765 | 2755 | 7032 |
| 538 | 20231114 | 113300 | 933098475 | 2760 | 2750 | 2760 | 2750 | 13156 |
| 539 | 20231114 | 113200 | 896868980 | 2745 | 2745 | 2745 | 2745 | 1570 |
| 540 | 20231114 | 113100 | 892559330 | 2740 | 2740 | 2740 | 2735 | 1936 |
| 541 | 20231114 | 113000 | 887264320 | 2735 | 2740 | 2740 | 2735 | 300 |
| 542 | 20231114 | 112900 | 886443640 | 2735 | 2740 | 2740 | 2735 | 500 |
| 543 | 20231114 | 112800 | 885074830 | 2745 | 2745 | 2745 | 2745 | 1 |
| 544 | 20231114 | 112700 | 885072085 | 2740 | 2740 | 2740 | 2740 | 1 |
| 545 | 20231114 | 112600 | 885069345 | 2745 | 2740 | 2745 | 2740 | 6890 |
| 546 | 20231114 | 112500 | 866190630 | 2740 | 2745 | 2745 | 2740 | 5190 |
| 547 | 20231114 | 112400 | 851950915 | 2750 | 2750 | 2750 | 2745 | 5314 |
| 548 | 20231114 | 112300 | 837362420 | 2745 | 2750 | 2750 | 2745 | 117 |
| 549 | 20231114 | 112200 | 837041225 | 2750 | 2745 | 2750 | 2745 | 2642 |
| 550 | 20231114 | 112100 | 829779955 | 2750 | 2750 | 2750 | 2750 | 1 |
| 551 | 20231114 | 112000 | 829777205 | 2750 | 2750 | 2755 | 2745 | 989 |
| 552 | 20231114 | 111900 | 827057950 | 2750 | 2750 | 2750 | 2750 | 1875 |
| 553 | 20231114 | 111800 | 821901700 | 2750 | 2750 | 2750 | 2750 | 2071 |
| 554 | 20231114 | 111700 | 816206450 | 2740 | 2740 | 2740 | 2740 | 4171 |
| 555 | 20231114 | 111600 | 804777910 | 2740 | 2745 | 2750 | 2740 | 2670 |
| 556 | 20231114 | 111500 | 797461895 | 2745 | 2745 | 2745 | 2740 | 411 |
| 557 | 20231114 | 111400 | 796334035 | 2745 | 2750 | 2750 | 2745 | 83 |
| 558 | 20231114 | 111300 | 796106145 | 2750 | 2750 | 2750 | 2750 | 14 |
| 559 | 20231114 | 111200 | 796067645 | 2750 | 2750 | 2750 | 2750 | 27 |
| 560 | 20231114 | 111100 | 795993395 | 2750 | 2750 | 2750 | 2750 | 21 |
| 561 | 20231114 | 111000 | 795935645 | 2745 | 2750 | 2750 | 2745 | 975 |
| 562 | 20231114 | 110900 | 793254400 | 2750 | 2750 | 2750 | 2750 | 5 |
| 563 | 20231114 | 110800 | 793240650 | 2750 | 2750 | 2750 | 2750 | 1 |
| 564 | 20231114 | 110700 | 793237900 | 2740 | 2740 | 2740 | 2740 | 2 |
| 565 | 20231114 | 110600 | 793232420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 566 | 20231114 | 110500 | 793232420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 567 | 20231114 | 110400 | 793232420 | 2740 | 2740 | 2750 | 2740 | 733 |
| 568 | 20231114 | 110300 | 791223990 | 2745 | 2740 | 2745 | 2735 | 2523 |
| 569 | 20231114 | 110200 | 784311705 | 2740 | 2745 | 2745 | 2740 | 1647 |
| 570 | 20231114 | 110100 | 779798015 | 2745 | 2745 | 2745 | 2745 | 20 |
| 571 | 20231114 | 110000 | 779743115 | 2745 | 2745 | 2750 | 2745 | 779 |
| 572 | 20231114 | 105900 | 777604705 | 2750 | 2745 | 2750 | 2745 | 11 |
| 573 | 20231114 | 105800 | 777574505 | 2740 | 2740 | 2740 | 2740 | 544 |
| 574 | 20231114 | 105700 | 776083945 | 2740 | 2740 | 2740 | 2740 | 0 |
| 575 | 20231114 | 105600 | 776083945 | 2740 | 2755 | 2755 | 2740 | 3554 |
| 576 | 20231114 | 105500 | 766325115 | 2745 | 2750 | 2755 | 2745 | 4445 |
| 577 | 20231114 | 105400 | 754082205 | 2745 | 2750 | 2750 | 2745 | 60 |
| 578 | 20231114 | 105300 | 753917455 | 2750 | 2750 | 2750 | 2750 | 453 |
| 579 | 20231114 | 105200 | 752671705 | 2755 | 2750 | 2755 | 2750 | 4417 |
| 580 | 20231114 | 105100 | 740523465 | 2750 | 2750 | 2750 | 2750 | 340 |
| 581 | 20231114 | 105000 | 739588465 | 2750 | 2750 | 2750 | 2745 | 1290 |
| 582 | 20231114 | 104900 | 736041265 | 2750 | 2750 | 2750 | 2750 | 1461 |
| 583 | 20231114 | 104800 | 732023515 | 2750 | 2750 | 2750 | 2745 | 388 |
| 584 | 20231114 | 104700 | 730957595 | 2745 | 2750 | 2750 | 2745 | 279 |
| 585 | 20231114 | 104600 | 730190350 | 2750 | 2750 | 2750 | 2750 | 0 |
| 586 | 20231114 | 104500 | 730190350 | 2750 | 2745 | 2750 | 2745 | 1265 |
| 587 | 20231114 | 104400 | 726717910 | 2745 | 2740 | 2745 | 2740 | 716 |
| 588 | 20231114 | 104300 | 724755070 | 2740 | 2750 | 2750 | 2735 | 11 |
| 589 | 20231114 | 104200 | 724724945 | 2745 | 2750 | 2750 | 2735 | 6661 |
| 590 | 20231114 | 104100 | 706454335 | 2750 | 2750 | 2755 | 2750 | 1246 |
| 591 | 20231114 | 104000 | 703027820 | 2750 | 2750 | 2750 | 2750 | 1526 |
| 592 | 20231114 | 103900 | 698831320 | 2745 | 2750 | 2750 | 2745 | 2089 |
| 593 | 20231114 | 103800 | 693093345 | 2750 | 2755 | 2755 | 2750 | 754 |
| 594 | 20231114 | 103700 | 691019755 | 2755 | 2750 | 2755 | 2745 | 983 |
| 595 | 20231114 | 103600 | 688314010 | 2755 | 2750 | 2755 | 2750 | 3699 |
| 596 | 20231114 | 103500 | 678136755 | 2750 | 2745 | 2750 | 2745 | 564 |
| 597 | 20231114 | 103400 | 676585855 | 2750 | 2745 | 2750 | 2745 | 2885 |
| 598 | 20231114 | 103300 | 668666475 | 2740 | 2740 | 2740 | 2740 | 23 |
| 599 | 20231114 | 103200 | 668603455 | 2740 | 2740 | 2740 | 2740 | 22 |
| 600 | 20231114 | 103100 | 668543175 | 2740 | 2740 | 2740 | 2740 | 74 |
| 601 | 20231114 | 103000 | 668340415 | 2740 | 2745 | 2745 | 2740 | 884 |
| 602 | 20231114 | 102900 | 665917835 | 2740 | 2735 | 2740 | 2735 | 1606 |
| 603 | 20231114 | 102800 | 661517835 | 2730 | 2730 | 2735 | 2730 | 289 |
| 604 | 20231114 | 102700 | 660727680 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 605 | 20231114 | 102600 | 657997680 | 2735 | 2735 | 2740 | 2730 | 100 |
| 606 | 20231114 | 102500 | 657723830 | 2730 | 2730 | 2730 | 2730 | 21 |
| 607 | 20231114 | 102400 | 657666500 | 2735 | 2735 | 2735 | 2735 | 200 |
| 608 | 20231114 | 102300 | 657119500 | 2735 | 2735 | 2735 | 2730 | 288 |
| 609 | 20231114 | 102200 | 656331830 | 2735 | 2735 | 2740 | 2730 | 477 |
| 610 | 20231114 | 102100 | 655026280 | 2735 | 2735 | 2735 | 2735 | 286 |
| 611 | 20231114 | 102000 | 654244070 | 2730 | 2735 | 2735 | 2730 | 512 |
| 612 | 20231114 | 101900 | 652846250 | 2730 | 2745 | 2745 | 2730 | 498 |
| 613 | 20231114 | 101800 | 651479375 | 2745 | 2735 | 2745 | 2730 | 2908 |
| 614 | 20231114 | 101700 | 643531100 | 2735 | 2745 | 2745 | 2735 | 299 |
| 615 | 20231114 | 101600 | 642713035 | 2745 | 2740 | 2745 | 2740 | 616 |
| 616 | 20231114 | 101500 | 641022200 | 2740 | 2735 | 2740 | 2735 | 2750 |
| 617 | 20231114 | 101400 | 633500365 | 2740 | 2740 | 2740 | 2740 | 245 |
| 618 | 20231114 | 101300 | 632829065 | 2740 | 2740 | 2745 | 2740 | 708 |
| 619 | 20231114 | 101200 | 630888535 | 2740 | 2735 | 2740 | 2735 | 1536 |
| 620 | 20231114 | 101100 | 626685075 | 2735 | 2735 | 2735 | 2735 | 225 |
| 621 | 20231114 | 101000 | 626069700 | 2735 | 2735 | 2735 | 2735 | 3525 |
| 622 | 20231114 | 100900 | 616428825 | 2735 | 2740 | 2740 | 2735 | 2751 |
| 623 | 20231114 | 100800 | 608904520 | 2740 | 2740 | 2745 | 2740 | 1409 |
| 624 | 20231114 | 100700 | 605038400 | 2745 | 2740 | 2745 | 2740 | 1731 |
| 625 | 20231114 | 100600 | 600295455 | 2740 | 2735 | 2740 | 2735 | 1379 |
| 626 | 20231114 | 100500 | 596518885 | 2735 | 2735 | 2735 | 2730 | 1577 |
| 627 | 20231114 | 100400 | 592206045 | 2735 | 2735 | 2735 | 2735 | 300 |
| 628 | 20231114 | 100300 | 591385545 | 2735 | 2740 | 2740 | 2735 | 207 |
| 629 | 20231114 | 100200 | 590819370 | 2735 | 2735 | 2735 | 2735 | 806 |
| 630 | 20231114 | 100100 | 588614960 | 2735 | 2725 | 2735 | 2725 | 1775 |
| 631 | 20231114 | 100000 | 583769240 | 2735 | 2725 | 2735 | 2725 | 201 |
| 632 | 20231114 | 095900 | 583220040 | 2725 | 2735 | 2735 | 2725 | 6556 |
| 633 | 20231114 | 095800 | 565326720 | 2740 | 2740 | 2740 | 2740 | 105 |
| 634 | 20231114 | 095700 | 565039020 | 2740 | 2745 | 2745 | 2740 | 5816 |
| 635 | 20231114 | 095600 | 549084170 | 2745 | 2750 | 2750 | 2745 | 48 |
| 636 | 20231114 | 095500 | 548952220 | 2750 | 2745 | 2750 | 2745 | 3820 |
| 637 | 20231114 | 095400 | 538451385 | 2740 | 2745 | 2745 | 2740 | 146 |
| 638 | 20231114 | 095300 | 538050665 | 2745 | 2735 | 2745 | 2735 | 638 |
| 639 | 20231114 | 095200 | 536299595 | 2730 | 2725 | 2730 | 2725 | 1322 |
| 640 | 20231114 | 095100 | 532691965 | 2725 | 2725 | 2725 | 2725 | 1050 |
| 641 | 20231114 | 095000 | 529830715 | 2725 | 2725 | 2725 | 2725 | 235 |
| 642 | 20231114 | 094900 | 529190340 | 2725 | 2730 | 2730 | 2725 | 665 |
| 643 | 20231114 | 094800 | 527375360 | 2730 | 2735 | 2740 | 2730 | 7868 |
| 644 | 20231114 | 094700 | 505857225 | 2740 | 2745 | 2745 | 2740 | 8109 |
| 645 | 20231114 | 094600 | 483635175 | 2745 | 2750 | 2750 | 2745 | 1630 |
| 646 | 20231114 | 094500 | 479157565 | 2750 | 2750 | 2750 | 2745 | 3683 |
| 647 | 20231114 | 094400 | 469030315 | 2750 | 2745 | 2750 | 2740 | 2674 |
| 648 | 20231114 | 094300 | 461683820 | 2745 | 2750 | 2750 | 2745 | 8796 |
| 649 | 20231114 | 094200 | 437517770 | 2755 | 2750 | 2755 | 2750 | 4938 |
| 650 | 20231114 | 094100 | 423938245 | 2750 | 2755 | 2755 | 2750 | 3424 |
| 651 | 20231114 | 094000 | 414514990 | 2755 | 2750 | 2760 | 2750 | 8771 |
| 652 | 20231114 | 093900 | 390357130 | 2745 | 2740 | 2750 | 2740 | 3349 |
| 653 | 20231114 | 093800 | 381164875 | 2745 | 2740 | 2750 | 2740 | 5281 |
| 654 | 20231114 | 093700 | 366671000 | 2740 | 2740 | 2745 | 2740 | 1101 |
| 655 | 20231114 | 093600 | 363654240 | 2740 | 2740 | 2740 | 2735 | 4281 |
| 656 | 20231114 | 093500 | 351927730 | 2740 | 2740 | 2740 | 2735 | 992 |
| 657 | 20231114 | 093400 | 349214600 | 2740 | 2740 | 2740 | 2735 | 2148 |
| 658 | 20231114 | 093300 | 343339715 | 2740 | 2740 | 2740 | 2735 | 1603 |
| 659 | 20231114 | 093200 | 338950940 | 2740 | 2735 | 2740 | 2730 | 7357 |
| 660 | 20231114 | 093100 | 318824595 | 2725 | 2730 | 2735 | 2720 | 10586 |
| 661 | 20231114 | 093000 | 289939320 | 2730 | 2725 | 2730 | 2720 | 3661 |
| 662 | 20231114 | 092900 | 279963010 | 2720 | 2720 | 2725 | 2720 | 1179 |
| 663 | 20231114 | 092800 | 276750790 | 2720 | 2720 | 2725 | 2710 | 6479 |
| 664 | 20231114 | 092700 | 259161140 | 2715 | 2720 | 2720 | 2715 | 71 |
| 665 | 20231114 | 092600 | 258968370 | 2720 | 2720 | 2720 | 2710 | 2393 |
| 666 | 20231114 | 092500 | 252479330 | 2720 | 2730 | 2730 | 2710 | 5979 |
| 667 | 20231114 | 092400 | 236201610 | 2730 | 2725 | 2730 | 2725 | 111 |
| 668 | 20231114 | 092300 | 235899080 | 2730 | 2730 | 2730 | 2725 | 820 |
| 669 | 20231114 | 092200 | 233663065 | 2725 | 2715 | 2725 | 2715 | 6122 |
| 670 | 20231114 | 092100 | 217033035 | 2720 | 2715 | 2730 | 2715 | 2924 |
| 671 | 20231114 | 092000 | 209072710 | 2720 | 2715 | 2720 | 2715 | 707 |
| 672 | 20231114 | 091900 | 207153175 | 2720 | 2725 | 2725 | 2715 | 2904 |
| 673 | 20231114 | 091800 | 199252300 | 2725 | 2725 | 2730 | 2720 | 1381 |
| 674 | 20231114 | 091700 | 195487710 | 2730 | 2730 | 2730 | 2725 | 3047 |
| 675 | 20231114 | 091600 | 187182155 | 2730 | 2725 | 2730 | 2725 | 8276 |
| 676 | 20231114 | 091500 | 164590335 | 2730 | 2720 | 2730 | 2720 | 2684 |
| 677 | 20231114 | 091400 | 157271725 | 2720 | 2720 | 2725 | 2705 | 6581 |
| 678 | 20231114 | 091300 | 139445790 | 2720 | 2715 | 2720 | 2715 | 6804 |
| 679 | 20231114 | 091200 | 120971925 | 2715 | 2720 | 2720 | 2715 | 10 |
| 680 | 20231114 | 091100 | 120944760 | 2720 | 2720 | 2720 | 2715 | 697 |
| 681 | 20231114 | 091000 | 119050670 | 2725 | 2720 | 2730 | 2710 | 4063 |
| 682 | 20231114 | 090900 | 108015650 | 2730 | 2715 | 2730 | 2715 | 2075 |
| 683 | 20231114 | 090800 | 102370830 | 2715 | 2720 | 2720 | 2715 | 618 |
| 684 | 20231114 | 090700 | 100690130 | 2730 | 2725 | 2735 | 2720 | 2551 |
| 685 | 20231114 | 090600 | 93727265 | 2725 | 2715 | 2730 | 2715 | 4796 |
| 686 | 20231114 | 090500 | 80679980 | 2715 | 2700 | 2715 | 2700 | 6268 |
| 687 | 20231114 | 090400 | 63741565 | 2705 | 2700 | 2710 | 2700 | 2396 |
| 688 | 20231114 | 090300 | 57260270 | 2710 | 2705 | 2715 | 2705 | 10767 |
| 689 | 20231114 | 090200 | 28099485 | 2700 | 2710 | 2710 | 2700 | 2894 |
| 690 | 20231114 | 090100 | 20273430 | 2710 | 2705 | 2715 | 2700 | 925 |
| 691 | 20231114 | 090000 | 17770935 | 2705 | 2690 | 2710 | 2690 | 6484 |