34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 201900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 3 | 20231117 | 201800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20231117 | 201700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20231117 | 201600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20231117 | 201500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20231117 | 201400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20231117 | 201300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20231117 | 201200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20231117 | 201100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20231117 | 201000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20231117 | 200900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20231117 | 200800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20231117 | 200700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20231117 | 200600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20231117 | 200500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20231117 | 200400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20231117 | 200300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20231117 | 200200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20231117 | 200100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20231117 | 200000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20231117 | 195900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20231117 | 195800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20231117 | 195700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20231117 | 195600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20231117 | 195500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20231117 | 195400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20231117 | 195300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20231117 | 195200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20231117 | 195100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20231117 | 195000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20231117 | 194900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 33 | 20231117 | 194800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20231117 | 194700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20231117 | 194600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20231117 | 194500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20231117 | 194400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20231117 | 194300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20231117 | 194200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20231117 | 194100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20231117 | 194000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20231117 | 193900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20231117 | 193800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20231117 | 193700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20231117 | 193600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20231117 | 193500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20231117 | 193400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20231117 | 193300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20231117 | 193200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20231117 | 193100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20231117 | 193000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20231117 | 192900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20231117 | 192800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20231117 | 192700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20231117 | 192600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20231117 | 192500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20231117 | 192400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20231117 | 192300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20231117 | 192200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20231117 | 192100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20231117 | 192000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20231117 | 191900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 63 | 20231117 | 191800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20231117 | 191700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20231117 | 191600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20231117 | 191500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20231117 | 191400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20231117 | 191300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20231117 | 191200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20231117 | 191100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20231117 | 191000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20231117 | 190900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20231117 | 190800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20231117 | 190700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20231117 | 190600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20231117 | 190500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20231117 | 190400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20231117 | 190300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20231117 | 190200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20231117 | 190100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20231117 | 190000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20231117 | 185900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20231117 | 185800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20231117 | 185700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20231117 | 185600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20231117 | 185500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20231117 | 185400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20231117 | 185300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20231117 | 185200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20231117 | 185100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20231117 | 185000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20231117 | 184900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 93 | 20231117 | 184800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20231117 | 184700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20231117 | 184600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20231117 | 184500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20231117 | 184400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20231117 | 184300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20231117 | 184200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20231117 | 184100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20231117 | 184000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20231117 | 183900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20231117 | 183800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20231117 | 183700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20231117 | 183600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20231117 | 183500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20231117 | 183400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20231117 | 183300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20231117 | 183200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20231117 | 183100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20231117 | 183000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20231117 | 182900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20231117 | 182800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20231117 | 182700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20231117 | 182600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20231117 | 182500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20231117 | 182400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20231117 | 182300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20231117 | 182200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20231117 | 182100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20231117 | 182000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20231117 | 181900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 123 | 20231117 | 181800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20231117 | 181700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20231117 | 181600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20231117 | 181500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20231117 | 181400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20231117 | 181300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20231117 | 181200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20231117 | 181100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20231117 | 181000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20231117 | 180900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20231117 | 180800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20231117 | 180700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20231117 | 180600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20231117 | 180500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20231117 | 180400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20231117 | 180300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20231117 | 180200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20231117 | 180100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20231117 | 180000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20231117 | 175900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20231117 | 175800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20231117 | 175700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20231117 | 175600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20231117 | 175500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20231117 | 175400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20231117 | 175300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20231117 | 175200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20231117 | 175100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20231117 | 175000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20231117 | 174900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 153 | 20231117 | 174800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20231117 | 174700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20231117 | 174600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20231117 | 174500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20231117 | 174400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20231117 | 174300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20231117 | 174200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20231117 | 174100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20231117 | 174000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20231117 | 173900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20231117 | 173800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20231117 | 173700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20231117 | 173600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20231117 | 173500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20231117 | 173400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20231117 | 173300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20231117 | 173200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20231117 | 173100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20231117 | 173000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20231117 | 172900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20231117 | 172800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20231117 | 172700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20231117 | 172600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20231117 | 172500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20231117 | 172400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20231117 | 172300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20231117 | 172200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20231117 | 172100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20231117 | 172000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20231117 | 171900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 183 | 20231117 | 171800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20231117 | 171700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20231117 | 171600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20231117 | 171500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20231117 | 171400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20231117 | 171300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20231117 | 171200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20231117 | 171100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20231117 | 171000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20231117 | 170900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20231117 | 170800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20231117 | 170700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20231117 | 170600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20231117 | 170500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20231117 | 170400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20231117 | 170300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20231117 | 170200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20231117 | 170100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20231117 | 170000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20231117 | 165900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 203 | 20231117 | 165800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 204 | 20231117 | 165700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20231117 | 165600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20231117 | 165500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20231117 | 165400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 208 | 20231117 | 165300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 209 | 20231117 | 165200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 210 | 20231117 | 165100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 211 | 20231117 | 165000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 212 | 20231117 | 164900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 213 | 20231117 | 164800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 214 | 20231117 | 164700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 215 | 20231117 | 164600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 216 | 20231117 | 164500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 217 | 20231117 | 164400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 218 | 20231117 | 164300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 219 | 20231117 | 164200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 220 | 20231117 | 164100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 221 | 20231117 | 164000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 222 | 20231117 | 163900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 223 | 20231117 | 163800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 224 | 20231117 | 163700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 225 | 20231117 | 163600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 226 | 20231117 | 163500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 227 | 20231117 | 163400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 228 | 20231117 | 163300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 229 | 20231117 | 163200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 230 | 20231117 | 163100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 231 | 20231117 | 163000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 232 | 20231117 | 162900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 233 | 20231117 | 162800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 234 | 20231117 | 162700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 235 | 20231117 | 162600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 236 | 20231117 | 162500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 237 | 20231117 | 162400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 238 | 20231117 | 162300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 239 | 20231117 | 162200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 240 | 20231117 | 162100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 241 | 20231117 | 162000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 242 | 20231117 | 161900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 243 | 20231117 | 161800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 244 | 20231117 | 161700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 245 | 20231117 | 161600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 246 | 20231117 | 161500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 247 | 20231117 | 161400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 248 | 20231117 | 161300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 249 | 20231117 | 161200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 250 | 20231117 | 161100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 251 | 20231117 | 161000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 252 | 20231117 | 160900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 253 | 20231117 | 160800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 254 | 20231117 | 160700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 255 | 20231117 | 160600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 256 | 20231117 | 160500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 257 | 20231117 | 160400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 258 | 20231117 | 160300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 259 | 20231117 | 160200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 260 | 20231117 | 160100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 261 | 20231117 | 160000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 262 | 20231117 | 155900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 263 | 20231117 | 155800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 264 | 20231117 | 155700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 265 | 20231117 | 155600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 266 | 20231117 | 155500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 267 | 20231117 | 155400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 268 | 20231117 | 155300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 269 | 20231117 | 155200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 270 | 20231117 | 155100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 271 | 20231117 | 155000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 272 | 20231117 | 154900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 273 | 20231117 | 154800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 274 | 20231117 | 154700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 275 | 20231117 | 154600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 276 | 20231117 | 154500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 277 | 20231117 | 154400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 278 | 20231117 | 154300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 279 | 20231117 | 154200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 280 | 20231117 | 154100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 281 | 20231117 | 154000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 282 | 20231117 | 153900 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 283 | 20231117 | 153800 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 284 | 20231117 | 153700 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 285 | 20231117 | 153600 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 286 | 20231117 | 153500 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 287 | 20231117 | 153400 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 288 | 20231117 | 153300 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 289 | 20231117 | 153200 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 290 | 20231117 | 153100 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 291 | 20231117 | 153000 | 5453551645 | 2490 | 2490 | 2490 | 2490 | 37337 |
| 292 | 20231117 | 152900 | 5360582515 | 2490 | 2490 | 2490 | 2490 | 0 |
| 293 | 20231117 | 152800 | 5360582515 | 2490 | 2490 | 2490 | 2490 | 0 |
| 294 | 20231117 | 152700 | 5360582515 | 2490 | 2490 | 2490 | 2490 | 0 |
| 295 | 20231117 | 152600 | 5360582515 | 2490 | 2490 | 2490 | 2490 | 0 |
| 296 | 20231117 | 152500 | 5360582515 | 2490 | 2490 | 2490 | 2490 | 0 |
| 297 | 20231117 | 152400 | 5360582515 | 2490 | 2490 | 2490 | 2490 | 0 |
| 298 | 20231117 | 152300 | 5360582515 | 2490 | 2490 | 2490 | 2490 | 0 |
| 299 | 20231117 | 152200 | 5360582515 | 2490 | 2490 | 2490 | 2490 | 0 |
| 300 | 20231117 | 152100 | 5360582515 | 2490 | 2490 | 2490 | 2490 | 0 |
| 301 | 20231117 | 152000 | 5360582515 | 2490 | 2490 | 2490 | 2490 | 0 |
| 302 | 20231117 | 151900 | 5360582515 | 2490 | 2505 | 2505 | 2485 | 13671 |
| 303 | 20231117 | 151800 | 5326482265 | 2505 | 2510 | 2510 | 2500 | 1457 |
| 304 | 20231117 | 151700 | 5322837120 | 2510 | 2500 | 2510 | 2495 | 13109 |
| 305 | 20231117 | 151600 | 5289982390 | 2500 | 2480 | 2500 | 2480 | 5208 |
| 306 | 20231117 | 151500 | 5277019800 | 2480 | 2490 | 2495 | 2480 | 3335 |
| 307 | 20231117 | 151400 | 5268737750 | 2500 | 2490 | 2500 | 2490 | 922 |
| 308 | 20231117 | 151300 | 5266440640 | 2490 | 2495 | 2500 | 2485 | 807 |
| 309 | 20231117 | 151200 | 5264427045 | 2500 | 2500 | 2500 | 2480 | 974 |
| 310 | 20231117 | 151100 | 5261995805 | 2500 | 2490 | 2500 | 2480 | 1419 |
| 311 | 20231117 | 151000 | 5258454315 | 2495 | 2495 | 2495 | 2475 | 2112 |
| 312 | 20231117 | 150900 | 5253216275 | 2495 | 2490 | 2500 | 2485 | 517 |
| 313 | 20231117 | 150800 | 5251928740 | 2500 | 2490 | 2500 | 2490 | 2953 |
| 314 | 20231117 | 150700 | 5244548420 | 2490 | 2490 | 2490 | 2490 | 102 |
| 315 | 20231117 | 150600 | 5244294440 | 2485 | 2500 | 2500 | 2475 | 1975 |
| 316 | 20231117 | 150500 | 5239379005 | 2500 | 2485 | 2500 | 2485 | 595 |
| 317 | 20231117 | 150400 | 5237895090 | 2500 | 2495 | 2505 | 2485 | 1971 |
| 318 | 20231117 | 150300 | 5232974785 | 2475 | 2480 | 2505 | 2475 | 1003 |
| 319 | 20231117 | 150200 | 5230480435 | 2480 | 2505 | 2505 | 2480 | 345 |
| 320 | 20231117 | 150100 | 5229624310 | 2480 | 2480 | 2480 | 2480 | 336 |
| 321 | 20231117 | 150000 | 5228791030 | 2480 | 2495 | 2505 | 2475 | 4708 |
| 322 | 20231117 | 145900 | 5217101925 | 2495 | 2490 | 2505 | 2490 | 1167 |
| 323 | 20231117 | 145800 | 5214186060 | 2495 | 2490 | 2505 | 2490 | 1467 |
| 324 | 20231117 | 145700 | 5210516505 | 2495 | 2495 | 2515 | 2485 | 4238 |
| 325 | 20231117 | 145600 | 5199931475 | 2505 | 2520 | 2520 | 2495 | 7294 |
| 326 | 20231117 | 145500 | 5181647475 | 2520 | 2515 | 2520 | 2500 | 6555 |
| 327 | 20231117 | 145400 | 5165140540 | 2495 | 2500 | 2520 | 2490 | 5157 |
| 328 | 20231117 | 145300 | 5152215135 | 2485 | 2495 | 2505 | 2485 | 3137 |
| 329 | 20231117 | 145200 | 5144388060 | 2485 | 2490 | 2505 | 2485 | 9744 |
| 330 | 20231117 | 145100 | 5120064490 | 2480 | 2485 | 2490 | 2480 | 1016 |
| 331 | 20231117 | 145000 | 5117540525 | 2470 | 2470 | 2485 | 2470 | 9469 |
| 332 | 20231117 | 144900 | 5094050800 | 2480 | 2475 | 2480 | 2470 | 836 |
| 333 | 20231117 | 144800 | 5091981105 | 2475 | 2470 | 2475 | 2470 | 2528 |
| 334 | 20231117 | 144700 | 5085736940 | 2470 | 2470 | 2475 | 2470 | 1682 |
| 335 | 20231117 | 144600 | 5081582395 | 2475 | 2465 | 2475 | 2465 | 190 |
| 336 | 20231117 | 144500 | 5081113575 | 2475 | 2475 | 2475 | 2465 | 505 |
| 337 | 20231117 | 144400 | 5079865980 | 2475 | 2475 | 2475 | 2475 | 1 |
| 338 | 20231117 | 144300 | 5079863505 | 2475 | 2465 | 2475 | 2465 | 704 |
| 339 | 20231117 | 144200 | 5078128115 | 2475 | 2470 | 2475 | 2470 | 52 |
| 340 | 20231117 | 144100 | 5077999665 | 2465 | 2465 | 2465 | 2465 | 423 |
| 341 | 20231117 | 144000 | 5076956970 | 2470 | 2465 | 2475 | 2460 | 1498 |
| 342 | 20231117 | 143900 | 5073271020 | 2460 | 2460 | 2475 | 2460 | 610 |
| 343 | 20231117 | 143800 | 5071768155 | 2475 | 2475 | 2475 | 2470 | 18 |
| 344 | 20231117 | 143700 | 5071723640 | 2480 | 2480 | 2480 | 2460 | 1502 |
| 345 | 20231117 | 143600 | 5068022335 | 2480 | 2480 | 2480 | 2480 | 0 |
| 346 | 20231117 | 143500 | 5068022335 | 2480 | 2480 | 2480 | 2470 | 7 |
| 347 | 20231117 | 143400 | 5068005025 | 2465 | 2480 | 2480 | 2465 | 1796 |
| 348 | 20231117 | 143300 | 5063571665 | 2465 | 2475 | 2485 | 2465 | 730 |
| 349 | 20231117 | 143200 | 5061763420 | 2465 | 2475 | 2475 | 2465 | 44 |
| 350 | 20231117 | 143100 | 5061654730 | 2475 | 2475 | 2475 | 2475 | 11 |
| 351 | 20231117 | 143000 | 5061627505 | 2475 | 2470 | 2475 | 2465 | 746 |
| 352 | 20231117 | 142900 | 5059785825 | 2470 | 2470 | 2470 | 2470 | 160 |
| 353 | 20231117 | 142800 | 5059390625 | 2465 | 2465 | 2465 | 2465 | 903 |
| 354 | 20231117 | 142700 | 5057164730 | 2465 | 2470 | 2470 | 2465 | 1039 |
| 355 | 20231117 | 142600 | 5054602795 | 2470 | 2480 | 2480 | 2470 | 1198 |
| 356 | 20231117 | 142500 | 5051642075 | 2475 | 2480 | 2480 | 2475 | 832 |
| 357 | 20231117 | 142400 | 5049581445 | 2480 | 2480 | 2480 | 2475 | 2724 |
| 358 | 20231117 | 142300 | 5042839525 | 2480 | 2485 | 2485 | 2480 | 791 |
| 359 | 20231117 | 142200 | 5040876835 | 2480 | 2485 | 2490 | 2475 | 615 |
| 360 | 20231117 | 142100 | 5039349335 | 2480 | 2485 | 2485 | 2480 | 301 |
| 361 | 20231117 | 142000 | 5038602345 | 2490 | 2495 | 2495 | 2490 | 57 |
| 362 | 20231117 | 141900 | 5038460155 | 2480 | 2500 | 2500 | 2480 | 2837 |
| 363 | 20231117 | 141800 | 5031373135 | 2505 | 2500 | 2505 | 2500 | 3417 |
| 364 | 20231117 | 141700 | 5022829395 | 2490 | 2500 | 2500 | 2490 | 1638 |
| 365 | 20231117 | 141600 | 5018747175 | 2490 | 2480 | 2510 | 2480 | 8954 |
| 366 | 20231117 | 141500 | 4996368355 | 2475 | 2480 | 2480 | 2475 | 2240 |
| 367 | 20231117 | 141400 | 4990816375 | 2480 | 2490 | 2495 | 2480 | 1023 |
| 368 | 20231117 | 141300 | 4988267060 | 2490 | 2470 | 2490 | 2470 | 347 |
| 369 | 20231117 | 141200 | 4987406535 | 2470 | 2470 | 2475 | 2470 | 1187 |
| 370 | 20231117 | 141100 | 4984469065 | 2470 | 2480 | 2480 | 2470 | 714 |
| 371 | 20231117 | 141000 | 4982705475 | 2480 | 2475 | 2480 | 2470 | 441 |
| 372 | 20231117 | 140900 | 4981614210 | 2475 | 2480 | 2480 | 2475 | 291 |
| 373 | 20231117 | 140800 | 4980893955 | 2485 | 2475 | 2490 | 2475 | 58 |
| 374 | 20231117 | 140700 | 4980750020 | 2490 | 2480 | 2490 | 2475 | 561 |
| 375 | 20231117 | 140600 | 4979358035 | 2490 | 2490 | 2490 | 2485 | 128 |
| 376 | 20231117 | 140500 | 4979039335 | 2495 | 2495 | 2495 | 2495 | 131 |
| 377 | 20231117 | 140400 | 4978712490 | 2500 | 2495 | 2500 | 2485 | 2390 |
| 378 | 20231117 | 140300 | 4972745635 | 2495 | 2505 | 2505 | 2465 | 6246 |
| 379 | 20231117 | 140200 | 4957199035 | 2500 | 2490 | 2500 | 2475 | 5874 |
| 380 | 20231117 | 140100 | 4942529300 | 2490 | 2490 | 2495 | 2470 | 363 |
| 381 | 20231117 | 140000 | 4941627355 | 2490 | 2475 | 2500 | 2465 | 11179 |
| 382 | 20231117 | 135900 | 4913863460 | 2475 | 2455 | 2475 | 2455 | 6299 |
| 383 | 20231117 | 135800 | 4898340060 | 2450 | 2445 | 2460 | 2445 | 436 |
| 384 | 20231117 | 135700 | 4897271815 | 2460 | 2455 | 2460 | 2455 | 335 |
| 385 | 20231117 | 135600 | 4896449380 | 2445 | 2445 | 2455 | 2440 | 888 |
| 386 | 20231117 | 135500 | 4894278635 | 2445 | 2450 | 2450 | 2445 | 143 |
| 387 | 20231117 | 135400 | 4893928750 | 2450 | 2450 | 2450 | 2445 | 437 |
| 388 | 20231117 | 135300 | 4892858220 | 2450 | 2450 | 2450 | 2450 | 17 |
| 389 | 20231117 | 135200 | 4892816570 | 2455 | 2455 | 2455 | 2455 | 110 |
| 390 | 20231117 | 135100 | 4892546520 | 2460 | 2455 | 2460 | 2455 | 710 |
| 391 | 20231117 | 135000 | 4890803460 | 2460 | 2460 | 2460 | 2440 | 275 |
| 392 | 20231117 | 134900 | 4890128250 | 2460 | 2450 | 2460 | 2450 | 1005 |
| 393 | 20231117 | 134800 | 4887662830 | 2450 | 2445 | 2450 | 2435 | 868 |
| 394 | 20231117 | 134700 | 4885540095 | 2450 | 2435 | 2450 | 2435 | 397 |
| 395 | 20231117 | 134600 | 4884573355 | 2435 | 2440 | 2440 | 2435 | 672 |
| 396 | 20231117 | 134500 | 4882936535 | 2440 | 2435 | 2440 | 2435 | 579 |
| 397 | 20231117 | 134400 | 4881526655 | 2435 | 2450 | 2450 | 2435 | 263 |
| 398 | 20231117 | 134300 | 4880882365 | 2435 | 2445 | 2450 | 2435 | 1399 |
| 399 | 20231117 | 134200 | 4877468285 | 2440 | 2445 | 2450 | 2440 | 210 |
| 400 | 20231117 | 134100 | 4876955825 | 2445 | 2440 | 2450 | 2440 | 1209 |
| 401 | 20231117 | 134000 | 4874005115 | 2440 | 2440 | 2440 | 2440 | 20 |
| 402 | 20231117 | 133900 | 4873956315 | 2440 | 2440 | 2440 | 2440 | 1 |
| 403 | 20231117 | 133800 | 4873953875 | 2435 | 2430 | 2435 | 2430 | 521 |
| 404 | 20231117 | 133700 | 4872686850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 405 | 20231117 | 133600 | 4872686850 | 2425 | 2435 | 2435 | 2425 | 381 |
| 406 | 20231117 | 133500 | 4871762115 | 2430 | 2430 | 2430 | 2430 | 0 |
| 407 | 20231117 | 133400 | 4871762115 | 2430 | 2430 | 2430 | 2430 | 442 |
| 408 | 20231117 | 133300 | 4870688055 | 2430 | 2425 | 2430 | 2425 | 226 |
| 409 | 20231117 | 133200 | 4870139855 | 2425 | 2425 | 2425 | 2425 | 0 |
| 410 | 20231117 | 133100 | 4870139855 | 2425 | 2425 | 2425 | 2425 | 0 |
| 411 | 20231117 | 133000 | 4870139855 | 2425 | 2425 | 2425 | 2425 | 125 |
| 412 | 20231117 | 132900 | 4869836730 | 2425 | 2425 | 2425 | 2425 | 18 |
| 413 | 20231117 | 132800 | 4869793080 | 2425 | 2440 | 2440 | 2425 | 394 |
| 414 | 20231117 | 132700 | 4868836130 | 2450 | 2450 | 2450 | 2450 | 0 |
| 415 | 20231117 | 132600 | 4868836130 | 2450 | 2435 | 2450 | 2430 | 1707 |
| 416 | 20231117 | 132500 | 4864665655 | 2435 | 2435 | 2435 | 2435 | 10 |
| 417 | 20231117 | 132400 | 4864641305 | 2435 | 2450 | 2450 | 2435 | 1183 |
| 418 | 20231117 | 132300 | 4861756205 | 2440 | 2440 | 2440 | 2435 | 587 |
| 419 | 20231117 | 132200 | 4860323960 | 2435 | 2450 | 2450 | 2435 | 3287 |
| 420 | 20231117 | 132100 | 4852271725 | 2450 | 2440 | 2450 | 2440 | 3434 |
| 421 | 20231117 | 132000 | 4843858940 | 2440 | 2425 | 2440 | 2425 | 2 |
| 422 | 20231117 | 131900 | 4843854075 | 2450 | 2425 | 2450 | 2425 | 4899 |
| 423 | 20231117 | 131800 | 4831885240 | 2425 | 2425 | 2425 | 2425 | 1 |
| 424 | 20231117 | 131700 | 4831882815 | 2425 | 2420 | 2425 | 2420 | 911 |
| 425 | 20231117 | 131600 | 4829675365 | 2420 | 2420 | 2420 | 2420 | 35 |
| 426 | 20231117 | 131500 | 4829590665 | 2420 | 2420 | 2420 | 2420 | 342 |
| 427 | 20231117 | 131400 | 4828763025 | 2420 | 2415 | 2420 | 2415 | 1000 |
| 428 | 20231117 | 131300 | 4826345525 | 2415 | 2415 | 2415 | 2410 | 1173 |
| 429 | 20231117 | 131200 | 4823512745 | 2415 | 2415 | 2420 | 2415 | 1210 |
| 430 | 20231117 | 131100 | 4820587940 | 2420 | 2425 | 2425 | 2420 | 1758 |
| 431 | 20231117 | 131000 | 4816333575 | 2425 | 2425 | 2425 | 2425 | 0 |
| 432 | 20231117 | 130900 | 4816333575 | 2425 | 2425 | 2425 | 2425 | 22 |
| 433 | 20231117 | 130800 | 4816280225 | 2425 | 2425 | 2425 | 2425 | 4 |
| 434 | 20231117 | 130700 | 4816270525 | 2420 | 2425 | 2430 | 2420 | 1021 |
| 435 | 20231117 | 130600 | 4813799580 | 2425 | 2425 | 2425 | 2425 | 371 |
| 436 | 20231117 | 130500 | 4812899905 | 2420 | 2420 | 2420 | 2420 | 372 |
| 437 | 20231117 | 130400 | 4811999665 | 2420 | 2420 | 2420 | 2420 | 2650 |
| 438 | 20231117 | 130300 | 4805586665 | 2420 | 2420 | 2425 | 2415 | 1299 |
| 439 | 20231117 | 130200 | 4802443040 | 2425 | 2425 | 2430 | 2420 | 611 |
| 440 | 20231117 | 130100 | 4800961335 | 2420 | 2425 | 2425 | 2420 | 1567 |
| 441 | 20231117 | 130000 | 4797169170 | 2425 | 2430 | 2430 | 2425 | 823 |
| 442 | 20231117 | 125900 | 4795171195 | 2425 | 2435 | 2435 | 2425 | 1228 |
| 443 | 20231117 | 125800 | 4792187990 | 2440 | 2440 | 2440 | 2440 | 11 |
| 444 | 20231117 | 125700 | 4792161150 | 2430 | 2430 | 2430 | 2430 | 1080 |
| 445 | 20231117 | 125600 | 4789536750 | 2430 | 2425 | 2430 | 2425 | 1010 |
| 446 | 20231117 | 125500 | 4787087445 | 2430 | 2430 | 2430 | 2425 | 420 |
| 447 | 20231117 | 125400 | 4786066890 | 2425 | 2440 | 2440 | 2425 | 391 |
| 448 | 20231117 | 125300 | 4785117240 | 2430 | 2430 | 2430 | 2430 | 9 |
| 449 | 20231117 | 125200 | 4785095370 | 2430 | 2450 | 2455 | 2430 | 5274 |
| 450 | 20231117 | 125100 | 4772174325 | 2440 | 2425 | 2440 | 2425 | 3888 |
| 451 | 20231117 | 125000 | 4762704825 | 2425 | 2425 | 2425 | 2425 | 0 |
| 452 | 20231117 | 124900 | 4762704825 | 2425 | 2420 | 2425 | 2420 | 894 |
| 453 | 20231117 | 124800 | 4760539065 | 2420 | 2410 | 2420 | 2410 | 363 |
| 454 | 20231117 | 124700 | 4759661805 | 2410 | 2415 | 2420 | 2410 | 930 |
| 455 | 20231117 | 124600 | 4757420290 | 2420 | 2420 | 2420 | 2420 | 413 |
| 456 | 20231117 | 124500 | 4756420830 | 2410 | 2410 | 2410 | 2410 | 60 |
| 457 | 20231117 | 124400 | 4756276230 | 2425 | 2430 | 2430 | 2410 | 315 |
| 458 | 20231117 | 124300 | 4755516710 | 2430 | 2415 | 2430 | 2410 | 3101 |
| 459 | 20231117 | 124200 | 4748043170 | 2410 | 2410 | 2410 | 2410 | 71 |
| 460 | 20231117 | 124100 | 4747872060 | 2410 | 2415 | 2415 | 2410 | 1803 |
| 461 | 20231117 | 124000 | 4743519315 | 2415 | 2425 | 2425 | 2415 | 5886 |
| 462 | 20231117 | 123900 | 4729289865 | 2425 | 2425 | 2425 | 2425 | 430 |
| 463 | 20231117 | 123800 | 4728247115 | 2440 | 2430 | 2440 | 2425 | 1478 |
| 464 | 20231117 | 123700 | 4724659345 | 2430 | 2440 | 2440 | 2430 | 1131 |
| 465 | 20231117 | 123600 | 4721910835 | 2440 | 2435 | 2440 | 2430 | 605 |
| 466 | 20231117 | 123500 | 4720440570 | 2440 | 2430 | 2440 | 2430 | 3877 |
| 467 | 20231117 | 123400 | 4711019440 | 2425 | 2430 | 2430 | 2425 | 1015 |
| 468 | 20231117 | 123300 | 4708558060 | 2430 | 2420 | 2430 | 2420 | 1005 |
| 469 | 20231117 | 123200 | 4706125410 | 2415 | 2415 | 2420 | 2415 | 1017 |
| 470 | 20231117 | 123100 | 4703669295 | 2415 | 2420 | 2425 | 2415 | 1317 |
| 471 | 20231117 | 123000 | 4700486355 | 2420 | 2430 | 2440 | 2420 | 2874 |
| 472 | 20231117 | 122900 | 4693517745 | 2440 | 2455 | 2455 | 2420 | 10934 |
| 473 | 20231117 | 122800 | 4666948455 | 2455 | 2460 | 2460 | 2455 | 1246 |
| 474 | 20231117 | 122700 | 4663889305 | 2460 | 2455 | 2460 | 2455 | 2339 |
| 475 | 20231117 | 122600 | 4658145325 | 2455 | 2445 | 2460 | 2440 | 3919 |
| 476 | 20231117 | 122500 | 4648565495 | 2450 | 2450 | 2460 | 2450 | 1322 |
| 477 | 20231117 | 122400 | 4645320395 | 2450 | 2455 | 2465 | 2450 | 2957 |
| 478 | 20231117 | 122300 | 4638053010 | 2455 | 2450 | 2465 | 2435 | 1209 |
| 479 | 20231117 | 122200 | 4635087560 | 2450 | 2435 | 2450 | 2435 | 2264 |
| 480 | 20231117 | 122100 | 4629561485 | 2435 | 2430 | 2435 | 2420 | 1526 |
| 481 | 20231117 | 122000 | 4625858530 | 2430 | 2415 | 2430 | 2410 | 1056 |
| 482 | 20231117 | 121900 | 4623305155 | 2410 | 2420 | 2420 | 2405 | 1411 |
| 483 | 20231117 | 121800 | 4619905865 | 2410 | 2410 | 2415 | 2410 | 3239 |
| 484 | 20231117 | 121700 | 4612099820 | 2405 | 2425 | 2425 | 2405 | 15299 |
| 485 | 20231117 | 121600 | 4575144895 | 2425 | 2430 | 2430 | 2425 | 1218 |
| 486 | 20231117 | 121500 | 4572191145 | 2425 | 2440 | 2440 | 2425 | 2488 |
| 487 | 20231117 | 121400 | 4566149905 | 2440 | 2430 | 2440 | 2430 | 323 |
| 488 | 20231117 | 121300 | 4565364785 | 2430 | 2435 | 2440 | 2430 | 1104 |
| 489 | 20231117 | 121200 | 4562677235 | 2440 | 2435 | 2440 | 2435 | 1020 |
| 490 | 20231117 | 121100 | 4560188665 | 2435 | 2425 | 2435 | 2425 | 1559 |
| 491 | 20231117 | 121000 | 4556405550 | 2425 | 2425 | 2435 | 2420 | 1508 |
| 492 | 20231117 | 120900 | 4552750050 | 2425 | 2440 | 2440 | 2425 | 10095 |
| 493 | 20231117 | 120800 | 4528196285 | 2445 | 2450 | 2450 | 2445 | 3912 |
| 494 | 20231117 | 120700 | 4518625755 | 2445 | 2455 | 2455 | 2445 | 3548 |
| 495 | 20231117 | 120600 | 4509940590 | 2450 | 2455 | 2455 | 2450 | 116 |
| 496 | 20231117 | 120500 | 4509656385 | 2450 | 2450 | 2450 | 2450 | 2500 |
| 497 | 20231117 | 120400 | 4503531385 | 2455 | 2455 | 2455 | 2450 | 941 |
| 498 | 20231117 | 120300 | 4501225675 | 2455 | 2465 | 2465 | 2450 | 4689 |
| 499 | 20231117 | 120200 | 4489717775 | 2470 | 2455 | 2470 | 2455 | 301 |
| 500 | 20231117 | 120100 | 4488978535 | 2455 | 2460 | 2460 | 2450 | 3139 |
| 501 | 20231117 | 120000 | 4481272340 | 2455 | 2455 | 2455 | 2455 | 544 |
| 502 | 20231117 | 115900 | 4479936820 | 2455 | 2455 | 2455 | 2455 | 819 |
| 503 | 20231117 | 115800 | 4477926175 | 2455 | 2470 | 2470 | 2455 | 7061 |
| 504 | 20231117 | 115700 | 4460541520 | 2470 | 2470 | 2470 | 2470 | 3529 |
| 505 | 20231117 | 115600 | 4451824890 | 2470 | 2475 | 2475 | 2470 | 10755 |
| 506 | 20231117 | 115500 | 4425220145 | 2485 | 2485 | 2485 | 2485 | 3 |
| 507 | 20231117 | 115400 | 4425212690 | 2485 | 2480 | 2485 | 2480 | 301 |
| 508 | 20231117 | 115300 | 4424465155 | 2480 | 2485 | 2485 | 2475 | 2709 |
| 509 | 20231117 | 115200 | 4417755330 | 2475 | 2475 | 2475 | 2475 | 1491 |
| 510 | 20231117 | 115100 | 4414065105 | 2480 | 2480 | 2480 | 2480 | 26 |
| 511 | 20231117 | 115000 | 4414000625 | 2490 | 2490 | 2490 | 2490 | 0 |
| 512 | 20231117 | 114900 | 4414000625 | 2490 | 2490 | 2490 | 2490 | 1000 |
| 513 | 20231117 | 114800 | 4411510625 | 2490 | 2480 | 2490 | 2475 | 379 |
| 514 | 20231117 | 114700 | 4410572530 | 2480 | 2475 | 2480 | 2475 | 161 |
| 515 | 20231117 | 114600 | 4410174010 | 2485 | 2485 | 2485 | 2485 | 287 |
| 516 | 20231117 | 114500 | 4409460815 | 2485 | 2480 | 2485 | 2480 | 523 |
| 517 | 20231117 | 114400 | 4408162440 | 2475 | 2475 | 2475 | 2475 | 200 |
| 518 | 20231117 | 114300 | 4407667440 | 2470 | 2475 | 2475 | 2470 | 261 |
| 519 | 20231117 | 114200 | 4407022215 | 2475 | 2470 | 2475 | 2470 | 1946 |
| 520 | 20231117 | 114100 | 4402214055 | 2475 | 2475 | 2475 | 2475 | 1010 |
| 521 | 20231117 | 114000 | 4399714305 | 2475 | 2485 | 2485 | 2475 | 522 |
| 522 | 20231117 | 113900 | 4398422185 | 2485 | 2485 | 2485 | 2485 | 21 |
| 523 | 20231117 | 113800 | 4398370000 | 2470 | 2490 | 2490 | 2470 | 1894 |
| 524 | 20231117 | 113700 | 4393686425 | 2490 | 2490 | 2490 | 2475 | 607 |
| 525 | 20231117 | 113600 | 4392179585 | 2495 | 2475 | 2495 | 2470 | 4024 |
| 526 | 20231117 | 113500 | 4382146945 | 2475 | 2470 | 2475 | 2470 | 236 |
| 527 | 20231117 | 113400 | 4381563520 | 2475 | 2475 | 2475 | 2475 | 300 |
| 528 | 20231117 | 113300 | 4380821020 | 2470 | 2470 | 2475 | 2470 | 262 |
| 529 | 20231117 | 113200 | 4380173875 | 2475 | 2465 | 2475 | 2465 | 53 |
| 530 | 20231117 | 113100 | 4380043200 | 2465 | 2470 | 2470 | 2465 | 1264 |
| 531 | 20231117 | 113000 | 4376925295 | 2480 | 2470 | 2480 | 2470 | 1901 |
| 532 | 20231117 | 112900 | 4372229435 | 2470 | 2470 | 2470 | 2470 | 354 |
| 533 | 20231117 | 112800 | 4371355055 | 2465 | 2475 | 2480 | 2465 | 8430 |
| 534 | 20231117 | 112700 | 4350553690 | 2475 | 2475 | 2480 | 2470 | 443 |
| 535 | 20231117 | 112600 | 4349457165 | 2470 | 2470 | 2475 | 2470 | 2201 |
| 536 | 20231117 | 112500 | 4344018690 | 2470 | 2475 | 2475 | 2470 | 857 |
| 537 | 20231117 | 112400 | 4341897625 | 2480 | 2480 | 2480 | 2480 | 234 |
| 538 | 20231117 | 112300 | 4341317305 | 2480 | 2480 | 2480 | 2480 | 37 |
| 539 | 20231117 | 112200 | 4341225545 | 2480 | 2480 | 2480 | 2480 | 40 |
| 540 | 20231117 | 112100 | 4341126345 | 2480 | 2480 | 2480 | 2475 | 372 |
| 541 | 20231117 | 112000 | 4340205545 | 2475 | 2480 | 2480 | 2475 | 32 |
| 542 | 20231117 | 111900 | 4340126235 | 2470 | 2485 | 2485 | 2470 | 4863 |
| 543 | 20231117 | 111800 | 4328078985 | 2485 | 2485 | 2485 | 2485 | 2825 |
| 544 | 20231117 | 111700 | 4321058860 | 2490 | 2500 | 2500 | 2490 | 73 |
| 545 | 20231117 | 111600 | 4320876930 | 2500 | 2500 | 2500 | 2480 | 212 |
| 546 | 20231117 | 111500 | 4320350875 | 2485 | 2485 | 2500 | 2480 | 623 |
| 547 | 20231117 | 111400 | 4318803905 | 2485 | 2490 | 2500 | 2485 | 323 |
| 548 | 20231117 | 111300 | 4317999390 | 2490 | 2480 | 2490 | 2480 | 1778 |
| 549 | 20231117 | 111200 | 4313588255 | 2480 | 2500 | 2500 | 2480 | 4682 |
| 550 | 20231117 | 111100 | 4301944605 | 2500 | 2525 | 2525 | 2500 | 4274 |
| 551 | 20231117 | 111000 | 4291242665 | 2525 | 2530 | 2530 | 2505 | 19392 |
| 552 | 20231117 | 110900 | 4242498175 | 2530 | 2520 | 2535 | 2510 | 9348 |
| 553 | 20231117 | 110800 | 4218887560 | 2520 | 2535 | 2535 | 2510 | 4550 |
| 554 | 20231117 | 110700 | 4207420670 | 2535 | 2515 | 2535 | 2510 | 9218 |
| 555 | 20231117 | 110600 | 4184147470 | 2515 | 2515 | 2515 | 2505 | 2482 |
| 556 | 20231117 | 110500 | 4177917840 | 2515 | 2515 | 2520 | 2500 | 2696 |
| 557 | 20231117 | 110400 | 4171158155 | 2515 | 2485 | 2515 | 2485 | 6370 |
| 558 | 20231117 | 110300 | 4155290100 | 2485 | 2480 | 2485 | 2480 | 630 |
| 559 | 20231117 | 110200 | 4153725050 | 2485 | 2485 | 2485 | 2485 | 0 |
| 560 | 20231117 | 110100 | 4153725050 | 2485 | 2485 | 2485 | 2475 | 1155 |
| 561 | 20231117 | 110000 | 4150860335 | 2485 | 2475 | 2490 | 2470 | 1110 |
| 562 | 20231117 | 105900 | 4148103565 | 2470 | 2465 | 2480 | 2465 | 1348 |
| 563 | 20231117 | 105800 | 4144769280 | 2465 | 2465 | 2475 | 2460 | 2772 |
| 564 | 20231117 | 105700 | 4137936250 | 2470 | 2470 | 2475 | 2465 | 986 |
| 565 | 20231117 | 105600 | 4135501145 | 2465 | 2475 | 2480 | 2460 | 1830 |
| 566 | 20231117 | 105500 | 4130993075 | 2470 | 2470 | 2480 | 2465 | 7314 |
| 567 | 20231117 | 105400 | 4112904405 | 2475 | 2475 | 2475 | 2465 | 421 |
| 568 | 20231117 | 105300 | 4111864610 | 2480 | 2475 | 2480 | 2465 | 346 |
| 569 | 20231117 | 105200 | 4111008550 | 2475 | 2480 | 2480 | 2455 | 9156 |
| 570 | 20231117 | 105100 | 4088450250 | 2485 | 2480 | 2485 | 2480 | 11023 |
| 571 | 20231117 | 105000 | 4061113200 | 2480 | 2490 | 2490 | 2480 | 2368 |
| 572 | 20231117 | 104900 | 4055236415 | 2485 | 2490 | 2490 | 2485 | 3066 |
| 573 | 20231117 | 104800 | 4047617075 | 2485 | 2495 | 2495 | 2485 | 2826 |
| 574 | 20231117 | 104700 | 4040585295 | 2495 | 2495 | 2495 | 2495 | 483 |
| 575 | 20231117 | 104600 | 4039380210 | 2495 | 2500 | 2500 | 2485 | 1055 |
| 576 | 20231117 | 104500 | 4036755745 | 2500 | 2495 | 2500 | 2485 | 10860 |
| 577 | 20231117 | 104400 | 4009713925 | 2495 | 2500 | 2500 | 2490 | 4998 |
| 578 | 20231117 | 104300 | 3997235950 | 2505 | 2505 | 2510 | 2505 | 3060 |
| 579 | 20231117 | 104200 | 3989560030 | 2510 | 2510 | 2515 | 2510 | 1006 |
| 580 | 20231117 | 104100 | 3987034960 | 2515 | 2520 | 2520 | 2500 | 682 |
| 581 | 20231117 | 104000 | 3985329430 | 2500 | 2490 | 2500 | 2485 | 2465 |
| 582 | 20231117 | 103900 | 3979179195 | 2485 | 2485 | 2495 | 2485 | 639 |
| 583 | 20231117 | 103800 | 3977591250 | 2485 | 2495 | 2500 | 2485 | 7341 |
| 584 | 20231117 | 103700 | 3959290750 | 2495 | 2510 | 2510 | 2495 | 4266 |
| 585 | 20231117 | 103600 | 3948632510 | 2510 | 2505 | 2510 | 2495 | 3591 |
| 586 | 20231117 | 103500 | 3939661620 | 2505 | 2515 | 2515 | 2500 | 1715 |
| 587 | 20231117 | 103400 | 3935360795 | 2515 | 2515 | 2520 | 2505 | 122 |
| 588 | 20231117 | 103300 | 3935054335 | 2520 | 2525 | 2525 | 2520 | 201 |
| 589 | 20231117 | 103200 | 3934547190 | 2535 | 2520 | 2535 | 2500 | 4002 |
| 590 | 20231117 | 103100 | 3924469625 | 2525 | 2530 | 2535 | 2510 | 13434 |
| 591 | 20231117 | 103000 | 3890535095 | 2535 | 2495 | 2555 | 2485 | 6510 |
| 592 | 20231117 | 102900 | 3874136760 | 2500 | 2500 | 2545 | 2500 | 12783 |
| 593 | 20231117 | 102800 | 3842130595 | 2495 | 2480 | 2515 | 2480 | 7668 |
| 594 | 20231117 | 102700 | 3822962115 | 2480 | 2470 | 2480 | 2465 | 3184 |
| 595 | 20231117 | 102600 | 3815088510 | 2470 | 2480 | 2480 | 2470 | 1229 |
| 596 | 20231117 | 102500 | 3812051090 | 2475 | 2470 | 2480 | 2470 | 2421 |
| 597 | 20231117 | 102400 | 3806060085 | 2475 | 2470 | 2475 | 2460 | 992 |
| 598 | 20231117 | 102300 | 3803612255 | 2480 | 2465 | 2480 | 2460 | 3900 |
| 599 | 20231117 | 102200 | 3793996940 | 2465 | 2475 | 2475 | 2465 | 1361 |
| 600 | 20231117 | 102100 | 3790636025 | 2475 | 2475 | 2475 | 2475 | 1080 |
| 601 | 20231117 | 102000 | 3787963025 | 2475 | 2485 | 2485 | 2475 | 816 |
| 602 | 20231117 | 101900 | 3785942340 | 2490 | 2490 | 2500 | 2490 | 2623 |
| 603 | 20231117 | 101800 | 3779402585 | 2495 | 2450 | 2495 | 2450 | 14055 |
| 604 | 20231117 | 101700 | 3744579265 | 2445 | 2475 | 2480 | 2445 | 42874 |
| 605 | 20231117 | 101600 | 3639338975 | 2470 | 2480 | 2480 | 2470 | 13768 |
| 606 | 20231117 | 101500 | 3605242215 | 2480 | 2490 | 2490 | 2480 | 4422 |
| 607 | 20231117 | 101400 | 3594256585 | 2490 | 2495 | 2495 | 2480 | 3403 |
| 608 | 20231117 | 101300 | 3585787795 | 2490 | 2485 | 2500 | 2480 | 1691 |
| 609 | 20231117 | 101200 | 3581588835 | 2480 | 2485 | 2490 | 2480 | 2572 |
| 610 | 20231117 | 101100 | 3575201665 | 2485 | 2505 | 2505 | 2485 | 6987 |
| 611 | 20231117 | 101000 | 3557788600 | 2505 | 2510 | 2510 | 2505 | 51 |
| 612 | 20231117 | 100900 | 3557660595 | 2510 | 2485 | 2515 | 2485 | 12467 |
| 613 | 20231117 | 100800 | 3526550925 | 2485 | 2470 | 2485 | 2465 | 9666 |
| 614 | 20231117 | 100700 | 3502595730 | 2465 | 2490 | 2495 | 2465 | 18779 |
| 615 | 20231117 | 100600 | 3456003465 | 2495 | 2515 | 2515 | 2495 | 27329 |
| 616 | 20231117 | 100500 | 3387613890 | 2510 | 2515 | 2520 | 2510 | 4870 |
| 617 | 20231117 | 100400 | 3375375670 | 2520 | 2510 | 2520 | 2510 | 4631 |
| 618 | 20231117 | 100300 | 3363728175 | 2510 | 2520 | 2530 | 2510 | 15168 |
| 619 | 20231117 | 100200 | 3325614720 | 2520 | 2530 | 2530 | 2520 | 4839 |
| 620 | 20231117 | 100100 | 3313374800 | 2535 | 2530 | 2535 | 2530 | 4939 |
| 621 | 20231117 | 100000 | 3300865065 | 2530 | 2535 | 2535 | 2515 | 6682 |
| 622 | 20231117 | 095900 | 3283994840 | 2530 | 2520 | 2535 | 2520 | 4069 |
| 623 | 20231117 | 095800 | 3273716185 | 2520 | 2525 | 2535 | 2515 | 5854 |
| 624 | 20231117 | 095700 | 3258965340 | 2525 | 2510 | 2525 | 2505 | 10156 |
| 625 | 20231117 | 095600 | 3233447760 | 2515 | 2555 | 2555 | 2510 | 25067 |
| 626 | 20231117 | 095500 | 3170075415 | 2555 | 2565 | 2570 | 2535 | 12730 |
| 627 | 20231117 | 095400 | 3137680740 | 2565 | 2555 | 2565 | 2530 | 14278 |
| 628 | 20231117 | 095300 | 3101216490 | 2550 | 2610 | 2620 | 2510 | 75510 |
| 629 | 20231117 | 095200 | 2908149620 | 2620 | 2615 | 2620 | 2580 | 8557 |
| 630 | 20231117 | 095100 | 2885899270 | 2615 | 2620 | 2635 | 2600 | 30532 |
| 631 | 20231117 | 095000 | 2805892920 | 2615 | 2615 | 2635 | 2605 | 34875 |
| 632 | 20231117 | 094900 | 2714331565 | 2610 | 2580 | 2645 | 2555 | 108525 |
| 633 | 20231117 | 094800 | 2431346320 | 2565 | 2570 | 2580 | 2555 | 2233 |
| 634 | 20231117 | 094700 | 2425610415 | 2570 | 2555 | 2570 | 2540 | 13896 |
| 635 | 20231117 | 094600 | 2390140515 | 2560 | 2580 | 2580 | 2555 | 16465 |
| 636 | 20231117 | 094500 | 2347875245 | 2580 | 2575 | 2580 | 2565 | 8302 |
| 637 | 20231117 | 094400 | 2326544925 | 2575 | 2590 | 2590 | 2565 | 7782 |
| 638 | 20231117 | 094300 | 2306521680 | 2585 | 2620 | 2620 | 2565 | 26746 |
| 639 | 20231117 | 094200 | 2237139625 | 2620 | 2615 | 2620 | 2600 | 60227 |
| 640 | 20231117 | 094100 | 2079742605 | 2615 | 2610 | 2625 | 2605 | 69514 |
| 641 | 20231117 | 094000 | 1897989375 | 2610 | 2560 | 2615 | 2560 | 69031 |
| 642 | 20231117 | 093900 | 1718712725 | 2560 | 2560 | 2570 | 2555 | 6082 |
| 643 | 20231117 | 093800 | 1703125990 | 2560 | 2550 | 2565 | 2550 | 7007 |
| 644 | 20231117 | 093700 | 1685217930 | 2550 | 2550 | 2560 | 2550 | 4280 |
| 645 | 20231117 | 093600 | 1674302700 | 2550 | 2555 | 2560 | 2550 | 6138 |
| 646 | 20231117 | 093500 | 1658623000 | 2555 | 2560 | 2565 | 2555 | 10717 |
| 647 | 20231117 | 093400 | 1631218525 | 2560 | 2550 | 2560 | 2545 | 5739 |
| 648 | 20231117 | 093300 | 1616565145 | 2545 | 2555 | 2555 | 2545 | 7972 |
| 649 | 20231117 | 093200 | 1596253220 | 2555 | 2560 | 2570 | 2550 | 15308 |
| 650 | 20231117 | 093100 | 1557118805 | 2565 | 2560 | 2565 | 2540 | 15608 |
| 651 | 20231117 | 093000 | 1517273025 | 2560 | 2540 | 2585 | 2530 | 19023 |
| 652 | 20231117 | 092900 | 1468519010 | 2540 | 2540 | 2545 | 2520 | 11328 |
| 653 | 20231117 | 092800 | 1439852810 | 2545 | 2575 | 2585 | 2525 | 31628 |
| 654 | 20231117 | 092700 | 1359307190 | 2585 | 2575 | 2590 | 2560 | 56772 |
| 655 | 20231117 | 092600 | 1213017830 | 2575 | 2515 | 2580 | 2505 | 27750 |
| 656 | 20231117 | 092500 | 1142229655 | 2520 | 2515 | 2530 | 2505 | 6590 |
| 657 | 20231117 | 092400 | 1125665180 | 2515 | 2515 | 2525 | 2505 | 3355 |
| 658 | 20231117 | 092300 | 1117217950 | 2505 | 2520 | 2520 | 2505 | 3427 |
| 659 | 20231117 | 092200 | 1108623990 | 2505 | 2510 | 2520 | 2500 | 2177 |
| 660 | 20231117 | 092100 | 1103147150 | 2520 | 2520 | 2520 | 2495 | 4190 |
| 661 | 20231117 | 092000 | 1092652770 | 2510 | 2495 | 2520 | 2495 | 1823 |
| 662 | 20231117 | 091900 | 1088088890 | 2495 | 2515 | 2520 | 2490 | 10307 |
| 663 | 20231117 | 091800 | 1062286700 | 2515 | 2500 | 2545 | 2490 | 11213 |
| 664 | 20231117 | 091700 | 1034066110 | 2505 | 2470 | 2505 | 2465 | 16092 |
| 665 | 20231117 | 091600 | 994069680 | 2470 | 2460 | 2475 | 2460 | 12030 |
| 666 | 20231117 | 091500 | 964437335 | 2460 | 2480 | 2480 | 2460 | 12007 |
| 667 | 20231117 | 091400 | 934831740 | 2475 | 2475 | 2480 | 2470 | 32575 |
| 668 | 20231117 | 091300 | 854230395 | 2475 | 2490 | 2490 | 2475 | 10384 |
| 669 | 20231117 | 091200 | 828477445 | 2490 | 2500 | 2510 | 2490 | 5078 |
| 670 | 20231117 | 091100 | 815813930 | 2510 | 2495 | 2520 | 2495 | 2029 |
| 671 | 20231117 | 091000 | 810748460 | 2495 | 2485 | 2520 | 2480 | 11592 |
| 672 | 20231117 | 090900 | 781896045 | 2480 | 2485 | 2485 | 2475 | 11695 |
| 673 | 20231117 | 090800 | 752910845 | 2480 | 2490 | 2495 | 2480 | 28442 |
| 674 | 20231117 | 090700 | 682175460 | 2485 | 2525 | 2525 | 2485 | 52358 |
| 675 | 20231117 | 090600 | 551342030 | 2515 | 2545 | 2565 | 2510 | 17804 |
| 676 | 20231117 | 090500 | 506373295 | 2540 | 2575 | 2580 | 2535 | 31031 |
| 677 | 20231117 | 090400 | 426959955 | 2575 | 2525 | 2580 | 2515 | 30211 |
| 678 | 20231117 | 090300 | 349759795 | 2525 | 2515 | 2530 | 2515 | 12647 |
| 679 | 20231117 | 090200 | 317853875 | 2515 | 2540 | 2540 | 2515 | 35874 |
| 680 | 20231117 | 090100 | 227329365 | 2540 | 2525 | 2550 | 2525 | 23033 |
| 681 | 20231117 | 090000 | 168985355 | 2520 | 2530 | 2545 | 2520 | 61341 |