35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 204100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 3 | 20231114 | 204000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 4 | 20231114 | 203900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 5 | 20231114 | 203800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 6 | 20231114 | 203700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 7 | 20231114 | 203600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 8 | 20231114 | 203500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 9 | 20231114 | 203400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 10 | 20231114 | 203300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 11 | 20231114 | 203200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 12 | 20231114 | 203100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 13 | 20231114 | 203000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 14 | 20231114 | 202900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 15 | 20231114 | 202800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 16 | 20231114 | 202700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 17 | 20231114 | 202600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 18 | 20231114 | 202500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 19 | 20231114 | 202400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 20 | 20231114 | 202300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 21 | 20231114 | 202200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 22 | 20231114 | 202100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 23 | 20231114 | 202000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 24 | 20231114 | 201900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 25 | 20231114 | 201800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 26 | 20231114 | 201700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 27 | 20231114 | 201600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 28 | 20231114 | 201500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 29 | 20231114 | 201400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 30 | 20231114 | 201300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 31 | 20231114 | 201200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 32 | 20231114 | 201100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 33 | 20231114 | 201000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 34 | 20231114 | 200900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 35 | 20231114 | 200800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 36 | 20231114 | 200700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 37 | 20231114 | 200600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 38 | 20231114 | 200500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 39 | 20231114 | 200400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 40 | 20231114 | 200300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 41 | 20231114 | 200200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 42 | 20231114 | 200100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 43 | 20231114 | 200000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 44 | 20231114 | 195900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 45 | 20231114 | 195800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 46 | 20231114 | 195700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 47 | 20231114 | 195600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 48 | 20231114 | 195500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 49 | 20231114 | 195400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 50 | 20231114 | 195300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 51 | 20231114 | 195200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 52 | 20231114 | 195100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 53 | 20231114 | 195000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 54 | 20231114 | 194900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 55 | 20231114 | 194800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 56 | 20231114 | 194700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 57 | 20231114 | 194600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 58 | 20231114 | 194500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 59 | 20231114 | 194400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 60 | 20231114 | 194300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 61 | 20231114 | 194200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 62 | 20231114 | 194100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 63 | 20231114 | 194000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 64 | 20231114 | 193900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 65 | 20231114 | 193800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 66 | 20231114 | 193700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 67 | 20231114 | 193600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 68 | 20231114 | 193500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 69 | 20231114 | 193400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 70 | 20231114 | 193300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 71 | 20231114 | 193200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 72 | 20231114 | 193100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 73 | 20231114 | 193000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 74 | 20231114 | 192900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 75 | 20231114 | 192800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 76 | 20231114 | 192700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 77 | 20231114 | 192600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 78 | 20231114 | 192500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 79 | 20231114 | 192400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 80 | 20231114 | 192300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 81 | 20231114 | 192200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 82 | 20231114 | 192100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 83 | 20231114 | 192000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 84 | 20231114 | 191900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 85 | 20231114 | 191800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 86 | 20231114 | 191700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 87 | 20231114 | 191600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 88 | 20231114 | 191500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 89 | 20231114 | 191400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 90 | 20231114 | 191300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 91 | 20231114 | 191200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 92 | 20231114 | 191100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 93 | 20231114 | 191000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 94 | 20231114 | 190900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 95 | 20231114 | 190800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 96 | 20231114 | 190700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 97 | 20231114 | 190600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 98 | 20231114 | 190500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 99 | 20231114 | 190400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 100 | 20231114 | 190300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 101 | 20231114 | 190200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 102 | 20231114 | 190100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 103 | 20231114 | 190000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 104 | 20231114 | 185900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 105 | 20231114 | 185800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 106 | 20231114 | 185700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 107 | 20231114 | 185600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 108 | 20231114 | 185500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 109 | 20231114 | 185400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 110 | 20231114 | 185300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 111 | 20231114 | 185200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 112 | 20231114 | 185100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 113 | 20231114 | 185000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 114 | 20231114 | 184900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 115 | 20231114 | 184800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 116 | 20231114 | 184700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 117 | 20231114 | 184600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 118 | 20231114 | 184500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 119 | 20231114 | 184400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 120 | 20231114 | 184300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 121 | 20231114 | 184200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 122 | 20231114 | 184100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 123 | 20231114 | 184000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 124 | 20231114 | 183900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 125 | 20231114 | 183800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 126 | 20231114 | 183700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 127 | 20231114 | 183600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 128 | 20231114 | 183500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 129 | 20231114 | 183400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 130 | 20231114 | 183300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 131 | 20231114 | 183200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 132 | 20231114 | 183100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 133 | 20231114 | 183000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 134 | 20231114 | 182900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 135 | 20231114 | 182800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 136 | 20231114 | 182700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 137 | 20231114 | 182600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 138 | 20231114 | 182500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 139 | 20231114 | 182400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 140 | 20231114 | 182300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 141 | 20231114 | 182200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 142 | 20231114 | 182100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 143 | 20231114 | 182000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 144 | 20231114 | 181900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 145 | 20231114 | 181800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 146 | 20231114 | 181700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 147 | 20231114 | 181600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 148 | 20231114 | 181500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 149 | 20231114 | 181400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 150 | 20231114 | 181300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 151 | 20231114 | 181200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 152 | 20231114 | 181100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 153 | 20231114 | 181000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 154 | 20231114 | 180900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 155 | 20231114 | 180800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 156 | 20231114 | 180700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 157 | 20231114 | 180600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 158 | 20231114 | 180500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 159 | 20231114 | 180400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 160 | 20231114 | 180300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 161 | 20231114 | 180200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 162 | 20231114 | 180100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 163 | 20231114 | 180000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 164 | 20231114 | 175900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 165 | 20231114 | 175800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 166 | 20231114 | 175700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 167 | 20231114 | 175600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 168 | 20231114 | 175500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 169 | 20231114 | 175400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 170 | 20231114 | 175300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 171 | 20231114 | 175200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 172 | 20231114 | 175100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 173 | 20231114 | 175000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 174 | 20231114 | 174900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 175 | 20231114 | 174800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 176 | 20231114 | 174700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 177 | 20231114 | 174600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 178 | 20231114 | 174500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 179 | 20231114 | 174400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 180 | 20231114 | 174300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 181 | 20231114 | 174200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 182 | 20231114 | 174100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 183 | 20231114 | 174000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 184 | 20231114 | 173900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 185 | 20231114 | 173800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 186 | 20231114 | 173700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 187 | 20231114 | 173600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 188 | 20231114 | 173500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 189 | 20231114 | 173400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 190 | 20231114 | 173300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 191 | 20231114 | 173200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 192 | 20231114 | 173100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 193 | 20231114 | 173000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 194 | 20231114 | 172900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 195 | 20231114 | 172800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 196 | 20231114 | 172700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 197 | 20231114 | 172600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 198 | 20231114 | 172500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 199 | 20231114 | 172400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 200 | 20231114 | 172300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 201 | 20231114 | 172200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 202 | 20231114 | 172100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 203 | 20231114 | 172000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 204 | 20231114 | 171900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 205 | 20231114 | 171800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 206 | 20231114 | 171700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 207 | 20231114 | 171600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 208 | 20231114 | 171500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 209 | 20231114 | 171400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 210 | 20231114 | 171300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 211 | 20231114 | 171200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 212 | 20231114 | 171100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 213 | 20231114 | 171000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 214 | 20231114 | 170900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 215 | 20231114 | 170800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 216 | 20231114 | 170700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 217 | 20231114 | 170600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 218 | 20231114 | 170500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 219 | 20231114 | 170400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 220 | 20231114 | 170300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 221 | 20231114 | 170200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 222 | 20231114 | 170100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 223 | 20231114 | 170000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 224 | 20231114 | 165900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 225 | 20231114 | 165800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 226 | 20231114 | 165700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 227 | 20231114 | 165600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 228 | 20231114 | 165500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 229 | 20231114 | 165400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 230 | 20231114 | 165300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 231 | 20231114 | 165200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 232 | 20231114 | 165100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 233 | 20231114 | 165000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 234 | 20231114 | 164900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 235 | 20231114 | 164800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 236 | 20231114 | 164700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 237 | 20231114 | 164600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 238 | 20231114 | 164500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 239 | 20231114 | 164400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 240 | 20231114 | 164300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 241 | 20231114 | 164200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 242 | 20231114 | 164100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 243 | 20231114 | 164000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 244 | 20231114 | 163900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 245 | 20231114 | 163800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 246 | 20231114 | 163700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 247 | 20231114 | 163600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 248 | 20231114 | 163500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 249 | 20231114 | 163400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 250 | 20231114 | 163300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 251 | 20231114 | 163200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 252 | 20231114 | 163100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 253 | 20231114 | 163000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 254 | 20231114 | 162900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 255 | 20231114 | 162800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 256 | 20231114 | 162700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 257 | 20231114 | 162600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 258 | 20231114 | 162500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 259 | 20231114 | 162400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 260 | 20231114 | 162300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 261 | 20231114 | 162200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 262 | 20231114 | 162100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 263 | 20231114 | 162000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 264 | 20231114 | 161900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 265 | 20231114 | 161800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 266 | 20231114 | 161700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 267 | 20231114 | 161600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 268 | 20231114 | 161500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 269 | 20231114 | 161400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 270 | 20231114 | 161300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 271 | 20231114 | 161200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 272 | 20231114 | 161100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 273 | 20231114 | 161000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 274 | 20231114 | 160900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 275 | 20231114 | 160800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 276 | 20231114 | 160700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 277 | 20231114 | 160600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 278 | 20231114 | 160500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 279 | 20231114 | 160400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 280 | 20231114 | 160300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 281 | 20231114 | 160200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 282 | 20231114 | 160100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 283 | 20231114 | 160000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 284 | 20231114 | 155900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 285 | 20231114 | 155800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 286 | 20231114 | 155700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 287 | 20231114 | 155600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 288 | 20231114 | 155500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 289 | 20231114 | 155400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 290 | 20231114 | 155300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 291 | 20231114 | 155200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 292 | 20231114 | 155100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 293 | 20231114 | 155000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 294 | 20231114 | 154900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 295 | 20231114 | 154800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 296 | 20231114 | 154700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 297 | 20231114 | 154600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 298 | 20231114 | 154500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 299 | 20231114 | 154400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 300 | 20231114 | 154300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 301 | 20231114 | 154200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 302 | 20231114 | 154100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 303 | 20231114 | 154000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 304 | 20231114 | 153900 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 305 | 20231114 | 153800 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 306 | 20231114 | 153700 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 307 | 20231114 | 153600 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 308 | 20231114 | 153500 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 309 | 20231114 | 153400 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 310 | 20231114 | 153300 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 311 | 20231114 | 153200 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 312 | 20231114 | 153100 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 0 |
| 313 | 20231114 | 153000 | 5912476635 | 2590 | 2590 | 2590 | 2590 | 7979 |
| 314 | 20231114 | 152900 | 5891811025 | 2590 | 2590 | 2590 | 2590 | 0 |
| 315 | 20231114 | 152800 | 5891811025 | 2590 | 2590 | 2590 | 2590 | 0 |
| 316 | 20231114 | 152700 | 5891811025 | 2590 | 2590 | 2590 | 2590 | 0 |
| 317 | 20231114 | 152600 | 5891811025 | 2590 | 2590 | 2590 | 2590 | 0 |
| 318 | 20231114 | 152500 | 5891811025 | 2590 | 2590 | 2590 | 2590 | 0 |
| 319 | 20231114 | 152400 | 5891811025 | 2590 | 2590 | 2590 | 2590 | 0 |
| 320 | 20231114 | 152300 | 5891811025 | 2590 | 2590 | 2590 | 2590 | 0 |
| 321 | 20231114 | 152200 | 5891811025 | 2590 | 2590 | 2590 | 2590 | 0 |
| 322 | 20231114 | 152100 | 5891811025 | 2590 | 2590 | 2590 | 2590 | 0 |
| 323 | 20231114 | 152000 | 5891811025 | 2590 | 2590 | 2590 | 2590 | 0 |
| 324 | 20231114 | 151900 | 5891811025 | 2590 | 2595 | 2595 | 2580 | 3632 |
| 325 | 20231114 | 151800 | 5882417285 | 2595 | 2595 | 2600 | 2590 | 1550 |
| 326 | 20231114 | 151700 | 5878395730 | 2600 | 2590 | 2600 | 2590 | 3818 |
| 327 | 20231114 | 151600 | 5868488350 | 2590 | 2585 | 2595 | 2580 | 5787 |
| 328 | 20231114 | 151500 | 5853507165 | 2585 | 2585 | 2590 | 2580 | 2996 |
| 329 | 20231114 | 151400 | 5845774285 | 2585 | 2585 | 2590 | 2585 | 1847 |
| 330 | 20231114 | 151300 | 5840992130 | 2590 | 2585 | 2590 | 2575 | 1506 |
| 331 | 20231114 | 151200 | 5837094875 | 2570 | 2580 | 2590 | 2570 | 1279 |
| 332 | 20231114 | 151100 | 5833792195 | 2580 | 2575 | 2580 | 2575 | 657 |
| 333 | 20231114 | 151000 | 5832097690 | 2585 | 2570 | 2585 | 2560 | 5444 |
| 334 | 20231114 | 150900 | 5818103465 | 2575 | 2575 | 2575 | 2565 | 2551 |
| 335 | 20231114 | 150800 | 5811539595 | 2580 | 2575 | 2585 | 2575 | 791 |
| 336 | 20231114 | 150700 | 5809499360 | 2575 | 2575 | 2585 | 2560 | 2733 |
| 337 | 20231114 | 150600 | 5802471450 | 2565 | 2570 | 2580 | 2565 | 1019 |
| 338 | 20231114 | 150500 | 5799851700 | 2565 | 2575 | 2580 | 2565 | 9301 |
| 339 | 20231114 | 150400 | 5775976630 | 2570 | 2580 | 2585 | 2570 | 1837 |
| 340 | 20231114 | 150300 | 5771248145 | 2575 | 2580 | 2580 | 2575 | 1073 |
| 341 | 20231114 | 150200 | 5768482685 | 2575 | 2585 | 2590 | 2575 | 5692 |
| 342 | 20231114 | 150100 | 5753795185 | 2580 | 2585 | 2590 | 2580 | 639 |
| 343 | 20231114 | 150000 | 5752143555 | 2580 | 2585 | 2590 | 2580 | 4989 |
| 344 | 20231114 | 145900 | 5739256015 | 2580 | 2595 | 2600 | 2580 | 3012 |
| 345 | 20231114 | 145800 | 5731456275 | 2595 | 2585 | 2600 | 2585 | 5308 |
| 346 | 20231114 | 145700 | 5717682285 | 2585 | 2590 | 2590 | 2585 | 3180 |
| 347 | 20231114 | 145600 | 5709458860 | 2590 | 2580 | 2590 | 2580 | 2384 |
| 348 | 20231114 | 145500 | 5703296275 | 2575 | 2580 | 2585 | 2575 | 1870 |
| 349 | 20231114 | 145400 | 5698474045 | 2575 | 2580 | 2580 | 2570 | 8713 |
| 350 | 20231114 | 145300 | 5676021120 | 2580 | 2595 | 2595 | 2580 | 11573 |
| 351 | 20231114 | 145200 | 5646038710 | 2590 | 2590 | 2600 | 2590 | 19328 |
| 352 | 20231114 | 145100 | 5595928110 | 2590 | 2585 | 2590 | 2580 | 3354 |
| 353 | 20231114 | 145000 | 5587261360 | 2580 | 2580 | 2580 | 2575 | 1491 |
| 354 | 20231114 | 144900 | 5583419200 | 2575 | 2580 | 2580 | 2570 | 4699 |
| 355 | 20231114 | 144800 | 5571315400 | 2575 | 2575 | 2580 | 2575 | 1406 |
| 356 | 20231114 | 144700 | 5567690815 | 2575 | 2580 | 2585 | 2575 | 2602 |
| 357 | 20231114 | 144600 | 5560989500 | 2580 | 2580 | 2585 | 2575 | 1401 |
| 358 | 20231114 | 144500 | 5557374800 | 2580 | 2580 | 2585 | 2575 | 921 |
| 359 | 20231114 | 144400 | 5554998935 | 2580 | 2590 | 2590 | 2580 | 5718 |
| 360 | 20231114 | 144300 | 5540233260 | 2590 | 2585 | 2590 | 2580 | 1178 |
| 361 | 20231114 | 144200 | 5537187910 | 2585 | 2585 | 2590 | 2585 | 3270 |
| 362 | 20231114 | 144100 | 5528729090 | 2590 | 2590 | 2595 | 2585 | 3148 |
| 363 | 20231114 | 144000 | 5520574010 | 2585 | 2585 | 2590 | 2585 | 1568 |
| 364 | 20231114 | 143900 | 5516515505 | 2585 | 2575 | 2585 | 2570 | 16555 |
| 365 | 20231114 | 143800 | 5473850480 | 2570 | 2575 | 2585 | 2570 | 3511 |
| 366 | 20231114 | 143700 | 5464811560 | 2575 | 2575 | 2580 | 2575 | 2085 |
| 367 | 20231114 | 143600 | 5459439595 | 2580 | 2570 | 2585 | 2570 | 2805 |
| 368 | 20231114 | 143500 | 5452217010 | 2560 | 2590 | 2590 | 2560 | 11616 |
| 369 | 20231114 | 143400 | 5422288170 | 2590 | 2580 | 2590 | 2580 | 3611 |
| 370 | 20231114 | 143300 | 5412961740 | 2585 | 2585 | 2590 | 2580 | 1291 |
| 371 | 20231114 | 143200 | 5409624230 | 2580 | 2580 | 2585 | 2580 | 2326 |
| 372 | 20231114 | 143100 | 5403619275 | 2585 | 2590 | 2595 | 2585 | 2432 |
| 373 | 20231114 | 143000 | 5397327660 | 2590 | 2590 | 2595 | 2585 | 1544 |
| 374 | 20231114 | 142900 | 5393328050 | 2590 | 2590 | 2595 | 2585 | 2739 |
| 375 | 20231114 | 142800 | 5386244110 | 2590 | 2595 | 2595 | 2585 | 1471 |
| 376 | 20231114 | 142700 | 5382435220 | 2590 | 2585 | 2595 | 2580 | 1504 |
| 377 | 20231114 | 142600 | 5378541825 | 2580 | 2585 | 2590 | 2580 | 2920 |
| 378 | 20231114 | 142500 | 5371004980 | 2585 | 2585 | 2590 | 2585 | 999 |
| 379 | 20231114 | 142400 | 5368421820 | 2585 | 2590 | 2590 | 2580 | 2487 |
| 380 | 20231114 | 142300 | 5361999895 | 2590 | 2585 | 2590 | 2580 | 2727 |
| 381 | 20231114 | 142200 | 5354950630 | 2590 | 2590 | 2590 | 2585 | 3526 |
| 382 | 20231114 | 142100 | 5345832015 | 2590 | 2595 | 2595 | 2585 | 7428 |
| 383 | 20231114 | 142000 | 5326564850 | 2590 | 2590 | 2595 | 2580 | 2430 |
| 384 | 20231114 | 141900 | 5320278710 | 2580 | 2585 | 2600 | 2575 | 32440 |
| 385 | 20231114 | 141800 | 5236051410 | 2585 | 2575 | 2585 | 2570 | 2744 |
| 386 | 20231114 | 141700 | 5228976100 | 2570 | 2575 | 2575 | 2560 | 1885 |
| 387 | 20231114 | 141600 | 5224135920 | 2565 | 2580 | 2580 | 2560 | 5990 |
| 388 | 20231114 | 141500 | 5208778330 | 2575 | 2570 | 2585 | 2565 | 1246 |
| 389 | 20231114 | 141400 | 5205570740 | 2560 | 2560 | 2585 | 2560 | 4643 |
| 390 | 20231114 | 141300 | 5193636380 | 2570 | 2575 | 2575 | 2565 | 1334 |
| 391 | 20231114 | 141200 | 5190205685 | 2575 | 2570 | 2575 | 2560 | 5038 |
| 392 | 20231114 | 141100 | 5177297950 | 2565 | 2565 | 2570 | 2560 | 2943 |
| 393 | 20231114 | 141000 | 5169750890 | 2560 | 2570 | 2570 | 2560 | 1100 |
| 394 | 20231114 | 140900 | 5166929505 | 2570 | 2565 | 2570 | 2555 | 2744 |
| 395 | 20231114 | 140800 | 5159896880 | 2560 | 2560 | 2565 | 2560 | 3009 |
| 396 | 20231114 | 140700 | 5152190610 | 2560 | 2565 | 2565 | 2555 | 2849 |
| 397 | 20231114 | 140600 | 5144886670 | 2560 | 2560 | 2565 | 2555 | 2644 |
| 398 | 20231114 | 140500 | 5138123490 | 2555 | 2565 | 2565 | 2555 | 1464 |
| 399 | 20231114 | 140400 | 5134377395 | 2565 | 2570 | 2570 | 2560 | 1012 |
| 400 | 20231114 | 140300 | 5131781605 | 2570 | 2555 | 2575 | 2555 | 4392 |
| 401 | 20231114 | 140200 | 5120513425 | 2560 | 2560 | 2560 | 2555 | 1510 |
| 402 | 20231114 | 140100 | 5116650350 | 2560 | 2565 | 2565 | 2555 | 1937 |
| 403 | 20231114 | 140000 | 5111691560 | 2560 | 2565 | 2565 | 2555 | 758 |
| 404 | 20231114 | 135900 | 5109752235 | 2565 | 2560 | 2565 | 2550 | 2870 |
| 405 | 20231114 | 135800 | 5102410650 | 2560 | 2555 | 2560 | 2550 | 3068 |
| 406 | 20231114 | 135700 | 5094566575 | 2550 | 2560 | 2560 | 2550 | 5044 |
| 407 | 20231114 | 135600 | 5081679240 | 2560 | 2550 | 2565 | 2550 | 3066 |
| 408 | 20231114 | 135500 | 5073834290 | 2550 | 2565 | 2565 | 2550 | 1907 |
| 409 | 20231114 | 135400 | 5068964385 | 2565 | 2560 | 2565 | 2555 | 1037 |
| 410 | 20231114 | 135300 | 5066308950 | 2555 | 2560 | 2565 | 2550 | 4085 |
| 411 | 20231114 | 135200 | 5055869115 | 2560 | 2565 | 2570 | 2555 | 1611 |
| 412 | 20231114 | 135100 | 5051743275 | 2565 | 2565 | 2565 | 2555 | 2928 |
| 413 | 20231114 | 135000 | 5044250040 | 2565 | 2560 | 2565 | 2560 | 845 |
| 414 | 20231114 | 134900 | 5042084705 | 2565 | 2560 | 2570 | 2560 | 5329 |
| 415 | 20231114 | 134800 | 5028433975 | 2560 | 2570 | 2575 | 2560 | 3633 |
| 416 | 20231114 | 134700 | 5019120685 | 2565 | 2570 | 2575 | 2560 | 1781 |
| 417 | 20231114 | 134600 | 5014550835 | 2570 | 2575 | 2575 | 2565 | 3038 |
| 418 | 20231114 | 134500 | 5006755390 | 2575 | 2575 | 2575 | 2565 | 2310 |
| 419 | 20231114 | 134400 | 5000821885 | 2575 | 2570 | 2580 | 2570 | 1740 |
| 420 | 20231114 | 134300 | 4996343250 | 2570 | 2575 | 2580 | 2570 | 3825 |
| 421 | 20231114 | 134200 | 4986509220 | 2580 | 2570 | 2580 | 2565 | 2011 |
| 422 | 20231114 | 134100 | 4981332590 | 2570 | 2570 | 2580 | 2570 | 1500 |
| 423 | 20231114 | 134000 | 4977473750 | 2575 | 2575 | 2580 | 2570 | 2319 |
| 424 | 20231114 | 133900 | 4971506470 | 2570 | 2575 | 2575 | 2570 | 1103 |
| 425 | 20231114 | 133800 | 4968669600 | 2575 | 2575 | 2580 | 2570 | 2814 |
| 426 | 20231114 | 133700 | 4961428625 | 2575 | 2575 | 2580 | 2570 | 1136 |
| 427 | 20231114 | 133600 | 4958504275 | 2575 | 2575 | 2580 | 2570 | 1969 |
| 428 | 20231114 | 133500 | 4953434915 | 2570 | 2580 | 2585 | 2570 | 1111 |
| 429 | 20231114 | 133400 | 4950572350 | 2580 | 2580 | 2585 | 2570 | 2425 |
| 430 | 20231114 | 133300 | 4944326200 | 2580 | 2585 | 2585 | 2570 | 2345 |
| 431 | 20231114 | 133200 | 4938274535 | 2580 | 2575 | 2580 | 2570 | 1806 |
| 432 | 20231114 | 133100 | 4933618725 | 2575 | 2570 | 2580 | 2570 | 1534 |
| 433 | 20231114 | 133000 | 4929672440 | 2580 | 2575 | 2580 | 2570 | 1280 |
| 434 | 20231114 | 132900 | 4926377390 | 2580 | 2575 | 2580 | 2570 | 954 |
| 435 | 20231114 | 132800 | 4923921795 | 2570 | 2570 | 2580 | 2565 | 2636 |
| 436 | 20231114 | 132700 | 4917148670 | 2570 | 2570 | 2575 | 2565 | 1297 |
| 437 | 20231114 | 132600 | 4913815920 | 2570 | 2580 | 2580 | 2565 | 8965 |
| 438 | 20231114 | 132500 | 4890698775 | 2580 | 2570 | 2580 | 2560 | 4361 |
| 439 | 20231114 | 132400 | 4879485545 | 2570 | 2565 | 2570 | 2565 | 1209 |
| 440 | 20231114 | 132300 | 4876382350 | 2570 | 2570 | 2580 | 2565 | 2719 |
| 441 | 20231114 | 132200 | 4869389250 | 2570 | 2565 | 2575 | 2560 | 1551 |
| 442 | 20231114 | 132100 | 4865414460 | 2560 | 2555 | 2575 | 2555 | 4009 |
| 443 | 20231114 | 132000 | 4855120740 | 2555 | 2565 | 2565 | 2555 | 10076 |
| 444 | 20231114 | 131900 | 4829294515 | 2565 | 2570 | 2575 | 2565 | 1226 |
| 445 | 20231114 | 131800 | 4826144115 | 2570 | 2565 | 2575 | 2565 | 2698 |
| 446 | 20231114 | 131700 | 4819210955 | 2565 | 2565 | 2570 | 2565 | 3113 |
| 447 | 20231114 | 131600 | 4811215560 | 2560 | 2560 | 2570 | 2555 | 7702 |
| 448 | 20231114 | 131500 | 4791467165 | 2560 | 2560 | 2565 | 2555 | 1830 |
| 449 | 20231114 | 131400 | 4786786770 | 2560 | 2560 | 2560 | 2550 | 4214 |
| 450 | 20231114 | 131300 | 4776017215 | 2560 | 2550 | 2560 | 2550 | 3157 |
| 451 | 20231114 | 131200 | 4767946270 | 2550 | 2565 | 2570 | 2550 | 20081 |
| 452 | 20231114 | 131100 | 4716634035 | 2565 | 2570 | 2570 | 2560 | 4908 |
| 453 | 20231114 | 131000 | 4704041010 | 2570 | 2570 | 2590 | 2570 | 5409 |
| 454 | 20231114 | 130900 | 4690118925 | 2565 | 2570 | 2575 | 2560 | 8412 |
| 455 | 20231114 | 130800 | 4668529800 | 2570 | 2580 | 2585 | 2565 | 14691 |
| 456 | 20231114 | 130700 | 4630744260 | 2590 | 2575 | 2590 | 2575 | 5197 |
| 457 | 20231114 | 130600 | 4617311405 | 2580 | 2580 | 2585 | 2575 | 952 |
| 458 | 20231114 | 130500 | 4614854290 | 2580 | 2580 | 2580 | 2575 | 3802 |
| 459 | 20231114 | 130400 | 4605046905 | 2575 | 2580 | 2580 | 2575 | 1672 |
| 460 | 20231114 | 130300 | 4600740285 | 2585 | 2585 | 2585 | 2570 | 8382 |
| 461 | 20231114 | 130200 | 4579137835 | 2575 | 2580 | 2580 | 2575 | 6018 |
| 462 | 20231114 | 130100 | 4563617315 | 2590 | 2580 | 2590 | 2580 | 1675 |
| 463 | 20231114 | 130000 | 4559294805 | 2580 | 2585 | 2595 | 2580 | 3856 |
| 464 | 20231114 | 125900 | 4549328385 | 2590 | 2595 | 2595 | 2585 | 4349 |
| 465 | 20231114 | 125800 | 4538071470 | 2585 | 2600 | 2600 | 2585 | 4185 |
| 466 | 20231114 | 125700 | 4527227220 | 2605 | 2595 | 2605 | 2590 | 3228 |
| 467 | 20231114 | 125600 | 4518855705 | 2600 | 2605 | 2605 | 2595 | 4107 |
| 468 | 20231114 | 125500 | 4508187985 | 2600 | 2605 | 2605 | 2595 | 4676 |
| 469 | 20231114 | 125400 | 4496034505 | 2595 | 2595 | 2610 | 2595 | 9383 |
| 470 | 20231114 | 125300 | 4471648755 | 2590 | 2595 | 2595 | 2585 | 7021 |
| 471 | 20231114 | 125200 | 4453467265 | 2595 | 2595 | 2600 | 2595 | 3789 |
| 472 | 20231114 | 125100 | 4443634715 | 2600 | 2600 | 2610 | 2595 | 9829 |
| 473 | 20231114 | 125000 | 4418102435 | 2600 | 2600 | 2605 | 2600 | 9069 |
| 474 | 20231114 | 124900 | 4394518285 | 2600 | 2600 | 2615 | 2595 | 12370 |
| 475 | 20231114 | 124800 | 4362341980 | 2600 | 2605 | 2610 | 2600 | 3777 |
| 476 | 20231114 | 124700 | 4352512080 | 2615 | 2610 | 2615 | 2600 | 1903 |
| 477 | 20231114 | 124600 | 4347554210 | 2605 | 2610 | 2615 | 2605 | 2099 |
| 478 | 20231114 | 124500 | 4342078645 | 2615 | 2605 | 2615 | 2600 | 4051 |
| 479 | 20231114 | 124400 | 4331522655 | 2610 | 2615 | 2620 | 2605 | 6077 |
| 480 | 20231114 | 124300 | 4315674195 | 2610 | 2615 | 2620 | 2610 | 1633 |
| 481 | 20231114 | 124200 | 4311403225 | 2605 | 2610 | 2620 | 2605 | 8210 |
| 482 | 20231114 | 124100 | 4289935790 | 2625 | 2620 | 2625 | 2605 | 15710 |
| 483 | 20231114 | 124000 | 4248908440 | 2615 | 2620 | 2625 | 2615 | 2595 |
| 484 | 20231114 | 123900 | 4242107735 | 2620 | 2625 | 2625 | 2620 | 1306 |
| 485 | 20231114 | 123800 | 4238684530 | 2620 | 2630 | 2630 | 2620 | 5644 |
| 486 | 20231114 | 123700 | 4223852935 | 2630 | 2630 | 2635 | 2630 | 284 |
| 487 | 20231114 | 123600 | 4223106010 | 2630 | 2630 | 2635 | 2630 | 3191 |
| 488 | 20231114 | 123500 | 4214702500 | 2630 | 2630 | 2635 | 2630 | 292 |
| 489 | 20231114 | 123400 | 4213934475 | 2630 | 2630 | 2630 | 2630 | 459 |
| 490 | 20231114 | 123300 | 4212727305 | 2635 | 2630 | 2635 | 2630 | 1941 |
| 491 | 20231114 | 123200 | 4207613490 | 2630 | 2635 | 2635 | 2630 | 4633 |
| 492 | 20231114 | 123100 | 4195407040 | 2635 | 2635 | 2635 | 2630 | 1497 |
| 493 | 20231114 | 123000 | 4191462945 | 2635 | 2635 | 2640 | 2635 | 3227 |
| 494 | 20231114 | 122900 | 4182959265 | 2635 | 2630 | 2635 | 2620 | 14624 |
| 495 | 20231114 | 122800 | 4144458820 | 2620 | 2630 | 2630 | 2620 | 1221 |
| 496 | 20231114 | 122700 | 4141254740 | 2620 | 2625 | 2630 | 2620 | 1346 |
| 497 | 20231114 | 122600 | 4137718830 | 2615 | 2630 | 2630 | 2615 | 398 |
| 498 | 20231114 | 122500 | 4136675840 | 2615 | 2610 | 2630 | 2610 | 4010 |
| 499 | 20231114 | 122400 | 4126152385 | 2615 | 2620 | 2625 | 2605 | 5308 |
| 500 | 20231114 | 122300 | 4112268890 | 2610 | 2615 | 2615 | 2610 | 1193 |
| 501 | 20231114 | 122200 | 4109149855 | 2615 | 2615 | 2620 | 2610 | 3904 |
| 502 | 20231114 | 122100 | 4098933150 | 2615 | 2615 | 2620 | 2610 | 8573 |
| 503 | 20231114 | 122000 | 4076543990 | 2615 | 2620 | 2620 | 2615 | 332 |
| 504 | 20231114 | 121900 | 4075675515 | 2620 | 2625 | 2630 | 2620 | 4915 |
| 505 | 20231114 | 121800 | 4062760685 | 2620 | 2615 | 2620 | 2610 | 1781 |
| 506 | 20231114 | 121700 | 4058095660 | 2610 | 2620 | 2630 | 2610 | 2117 |
| 507 | 20231114 | 121600 | 4052561575 | 2620 | 2620 | 2620 | 2620 | 343 |
| 508 | 20231114 | 121500 | 4051662915 | 2620 | 2635 | 2635 | 2620 | 3168 |
| 509 | 20231114 | 121400 | 4043334930 | 2635 | 2625 | 2640 | 2625 | 4335 |
| 510 | 20231114 | 121300 | 4031914255 | 2620 | 2615 | 2620 | 2615 | 704 |
| 511 | 20231114 | 121200 | 4030070625 | 2615 | 2620 | 2620 | 2615 | 3981 |
| 512 | 20231114 | 121100 | 4019649645 | 2635 | 2635 | 2640 | 2630 | 1609 |
| 513 | 20231114 | 121000 | 4015409355 | 2635 | 2640 | 2640 | 2620 | 3335 |
| 514 | 20231114 | 120900 | 4006641140 | 2625 | 2620 | 2640 | 2620 | 8572 |
| 515 | 20231114 | 120800 | 3984116255 | 2620 | 2630 | 2630 | 2620 | 2577 |
| 516 | 20231114 | 120700 | 3977353160 | 2630 | 2625 | 2630 | 2625 | 849 |
| 517 | 20231114 | 120600 | 3975122215 | 2630 | 2645 | 2650 | 2625 | 5240 |
| 518 | 20231114 | 120500 | 3961298210 | 2640 | 2640 | 2650 | 2640 | 11836 |
| 519 | 20231114 | 120400 | 3929998615 | 2640 | 2620 | 2640 | 2620 | 32599 |
| 520 | 20231114 | 120300 | 3844168365 | 2620 | 2620 | 2625 | 2620 | 3922 |
| 521 | 20231114 | 120200 | 3833887705 | 2620 | 2620 | 2620 | 2615 | 7098 |
| 522 | 20231114 | 120100 | 3815294680 | 2620 | 2615 | 2630 | 2615 | 2389 |
| 523 | 20231114 | 120000 | 3809035925 | 2615 | 2625 | 2630 | 2615 | 2862 |
| 524 | 20231114 | 115900 | 3801537470 | 2620 | 2615 | 2630 | 2615 | 3358 |
| 525 | 20231114 | 115800 | 3792722415 | 2625 | 2620 | 2630 | 2615 | 8377 |
| 526 | 20231114 | 115700 | 3770746920 | 2620 | 2625 | 2635 | 2620 | 10812 |
| 527 | 20231114 | 115600 | 3742344485 | 2630 | 2620 | 2640 | 2615 | 22847 |
| 528 | 20231114 | 115500 | 3682215410 | 2630 | 2605 | 2635 | 2605 | 19210 |
| 529 | 20231114 | 115400 | 3631832270 | 2610 | 2650 | 2655 | 2610 | 48521 |
| 530 | 20231114 | 115300 | 3503980335 | 2650 | 2645 | 2655 | 2615 | 153779 |
| 531 | 20231114 | 115200 | 3097226355 | 2645 | 2645 | 2645 | 2645 | 0 |
| 532 | 20231114 | 115100 | 3097226355 | 2645 | 2645 | 2645 | 2645 | 0 |
| 533 | 20231114 | 115000 | 3097226355 | 2645 | 2620 | 2645 | 2620 | 93020 |
| 534 | 20231114 | 114900 | 2851456330 | 2625 | 2625 | 2625 | 2605 | 12868 |
| 535 | 20231114 | 114800 | 2817784310 | 2625 | 2615 | 2640 | 2615 | 100050 |
| 536 | 20231114 | 114700 | 2554672285 | 2615 | 2600 | 2615 | 2590 | 14648 |
| 537 | 20231114 | 114600 | 2516470735 | 2595 | 2600 | 2605 | 2585 | 4987 |
| 538 | 20231114 | 114500 | 2503524050 | 2570 | 2600 | 2605 | 2570 | 16509 |
| 539 | 20231114 | 114400 | 2460746510 | 2600 | 2590 | 2605 | 2590 | 13956 |
| 540 | 20231114 | 114300 | 2424482490 | 2590 | 2585 | 2590 | 2575 | 10533 |
| 541 | 20231114 | 114200 | 2397213650 | 2565 | 2565 | 2580 | 2565 | 1782 |
| 542 | 20231114 | 114100 | 2392624900 | 2565 | 2565 | 2575 | 2560 | 2043 |
| 543 | 20231114 | 114000 | 2387394750 | 2560 | 2575 | 2575 | 2560 | 4033 |
| 544 | 20231114 | 113900 | 2377027465 | 2575 | 2585 | 2585 | 2575 | 1977 |
| 545 | 20231114 | 113800 | 2371933570 | 2580 | 2580 | 2590 | 2575 | 6381 |
| 546 | 20231114 | 113700 | 2355449130 | 2580 | 2575 | 2585 | 2575 | 2196 |
| 547 | 20231114 | 113600 | 2349783580 | 2570 | 2590 | 2600 | 2570 | 18149 |
| 548 | 20231114 | 113500 | 2302770235 | 2590 | 2575 | 2610 | 2570 | 76260 |
| 549 | 20231114 | 113400 | 2104891385 | 2575 | 2555 | 2575 | 2555 | 11598 |
| 550 | 20231114 | 113300 | 2075064405 | 2570 | 2550 | 2570 | 2550 | 150 |
| 551 | 20231114 | 113200 | 2074681635 | 2550 | 2560 | 2565 | 2545 | 8108 |
| 552 | 20231114 | 113100 | 2053938260 | 2545 | 2555 | 2570 | 2535 | 11019 |
| 553 | 20231114 | 113000 | 2025791105 | 2565 | 2560 | 2570 | 2555 | 3261 |
| 554 | 20231114 | 112900 | 2017447250 | 2560 | 2560 | 2575 | 2555 | 13845 |
| 555 | 20231114 | 112800 | 1981901195 | 2560 | 2550 | 2560 | 2550 | 3532 |
| 556 | 20231114 | 112700 | 1972866475 | 2540 | 2535 | 2550 | 2535 | 1280 |
| 557 | 20231114 | 112600 | 1969610370 | 2545 | 2525 | 2545 | 2525 | 13747 |
| 558 | 20231114 | 112500 | 1934762445 | 2520 | 2520 | 2535 | 2520 | 134 |
| 559 | 20231114 | 112400 | 1934424750 | 2520 | 2520 | 2520 | 2520 | 232 |
| 560 | 20231114 | 112300 | 1933840110 | 2520 | 2515 | 2520 | 2515 | 1684 |
| 561 | 20231114 | 112200 | 1929604185 | 2515 | 2515 | 2515 | 2515 | 132 |
| 562 | 20231114 | 112100 | 1929272205 | 2525 | 2530 | 2530 | 2520 | 3985 |
| 563 | 20231114 | 112000 | 1919211565 | 2530 | 2530 | 2535 | 2530 | 2050 |
| 564 | 20231114 | 111900 | 1914025060 | 2530 | 2520 | 2535 | 2515 | 1882 |
| 565 | 20231114 | 111800 | 1909270195 | 2520 | 2525 | 2525 | 2520 | 3475 |
| 566 | 20231114 | 111700 | 1900503170 | 2530 | 2530 | 2535 | 2530 | 2620 |
| 567 | 20231114 | 111600 | 1893874070 | 2530 | 2545 | 2545 | 2530 | 5268 |
| 568 | 20231114 | 111500 | 1880510805 | 2545 | 2570 | 2570 | 2545 | 8051 |
| 569 | 20231114 | 111400 | 1859893315 | 2570 | 2545 | 2570 | 2530 | 22446 |
| 570 | 20231114 | 111300 | 1802489935 | 2545 | 2520 | 2545 | 2520 | 11134 |
| 571 | 20231114 | 111200 | 1774245105 | 2520 | 2520 | 2520 | 2520 | 3 |
| 572 | 20231114 | 111100 | 1774237545 | 2515 | 2510 | 2525 | 2510 | 4146 |
| 573 | 20231114 | 111000 | 1763782970 | 2510 | 2510 | 2510 | 2510 | 957 |
| 574 | 20231114 | 110900 | 1761380900 | 2510 | 2510 | 2510 | 2510 | 147 |
| 575 | 20231114 | 110800 | 1761011930 | 2510 | 2510 | 2510 | 2510 | 247 |
| 576 | 20231114 | 110700 | 1760391960 | 2505 | 2505 | 2515 | 2505 | 841 |
| 577 | 20231114 | 110600 | 1758285180 | 2505 | 2505 | 2505 | 2505 | 142 |
| 578 | 20231114 | 110500 | 1757929470 | 2505 | 2505 | 2505 | 2505 | 133 |
| 579 | 20231114 | 110400 | 1757596305 | 2525 | 2505 | 2525 | 2505 | 4210 |
| 580 | 20231114 | 110300 | 1746988325 | 2505 | 2505 | 2510 | 2505 | 3170 |
| 581 | 20231114 | 110200 | 1739039865 | 2505 | 2505 | 2510 | 2505 | 175 |
| 582 | 20231114 | 110100 | 1738601485 | 2505 | 2505 | 2505 | 2500 | 214 |
| 583 | 20231114 | 110000 | 1738066075 | 2500 | 2500 | 2500 | 2500 | 552 |
| 584 | 20231114 | 105900 | 1736686075 | 2500 | 2505 | 2505 | 2500 | 291 |
| 585 | 20231114 | 105800 | 1735958475 | 2505 | 2510 | 2510 | 2505 | 57 |
| 586 | 20231114 | 105700 | 1735815660 | 2495 | 2510 | 2515 | 2490 | 10557 |
| 587 | 20231114 | 105600 | 1709473175 | 2505 | 2510 | 2510 | 2505 | 510 |
| 588 | 20231114 | 105500 | 1708193735 | 2500 | 2500 | 2510 | 2500 | 565 |
| 589 | 20231114 | 105400 | 1706778225 | 2500 | 2505 | 2505 | 2500 | 632 |
| 590 | 20231114 | 105300 | 1705195725 | 2505 | 2510 | 2510 | 2505 | 2320 |
| 591 | 20231114 | 105200 | 1699378195 | 2510 | 2485 | 2510 | 2485 | 2725 |
| 592 | 20231114 | 105100 | 1692568745 | 2490 | 2490 | 2490 | 2490 | 686 |
| 593 | 20231114 | 105000 | 1690860605 | 2490 | 2490 | 2500 | 2490 | 4403 |
| 594 | 20231114 | 104900 | 1679895625 | 2490 | 2490 | 2490 | 2485 | 2158 |
| 595 | 20231114 | 104800 | 1674522865 | 2490 | 2490 | 2500 | 2490 | 2333 |
| 596 | 20231114 | 104700 | 1668703045 | 2495 | 2495 | 2500 | 2490 | 190 |
| 597 | 20231114 | 104600 | 1668229705 | 2490 | 2490 | 2490 | 2490 | 837 |
| 598 | 20231114 | 104500 | 1666145575 | 2490 | 2490 | 2490 | 2490 | 282 |
| 599 | 20231114 | 104400 | 1665443395 | 2490 | 2490 | 2490 | 2485 | 2685 |
| 600 | 20231114 | 104300 | 1658759105 | 2490 | 2495 | 2495 | 2490 | 6155 |
| 601 | 20231114 | 104200 | 1643402760 | 2495 | 2500 | 2500 | 2495 | 696 |
| 602 | 20231114 | 104100 | 1641664000 | 2495 | 2500 | 2500 | 2495 | 268 |
| 603 | 20231114 | 104000 | 1640995175 | 2495 | 2495 | 2495 | 2495 | 364 |
| 604 | 20231114 | 103900 | 1640086995 | 2500 | 2500 | 2500 | 2500 | 30 |
| 605 | 20231114 | 103800 | 1640011995 | 2500 | 2500 | 2505 | 2495 | 653 |
| 606 | 20231114 | 103700 | 1638380145 | 2500 | 2500 | 2500 | 2500 | 132 |
| 607 | 20231114 | 103600 | 1638050145 | 2495 | 2505 | 2505 | 2495 | 977 |
| 608 | 20231114 | 103500 | 1635604080 | 2510 | 2495 | 2510 | 2495 | 631 |
| 609 | 20231114 | 103400 | 1634024590 | 2495 | 2495 | 2500 | 2495 | 6630 |
| 610 | 20231114 | 103300 | 1617466175 | 2500 | 2500 | 2505 | 2500 | 5411 |
| 611 | 20231114 | 103200 | 1603938415 | 2495 | 2510 | 2510 | 2495 | 6608 |
| 612 | 20231114 | 103100 | 1587421490 | 2500 | 2500 | 2500 | 2500 | 132 |
| 613 | 20231114 | 103000 | 1587091490 | 2510 | 2505 | 2510 | 2500 | 5242 |
| 614 | 20231114 | 102900 | 1573960935 | 2510 | 2510 | 2510 | 2505 | 1844 |
| 615 | 20231114 | 102800 | 1569333155 | 2505 | 2505 | 2510 | 2505 | 1206 |
| 616 | 20231114 | 102700 | 1566309915 | 2505 | 2510 | 2510 | 2500 | 633 |
| 617 | 20231114 | 102600 | 1564722410 | 2510 | 2500 | 2510 | 2500 | 133 |
| 618 | 20231114 | 102500 | 1564389900 | 2500 | 2495 | 2500 | 2495 | 1571 |
| 619 | 20231114 | 102400 | 1560464230 | 2495 | 2505 | 2505 | 2495 | 2911 |
| 620 | 20231114 | 102300 | 1553186990 | 2505 | 2510 | 2510 | 2500 | 4723 |
| 621 | 20231114 | 102200 | 1541366455 | 2510 | 2510 | 2510 | 2510 | 1342 |
| 622 | 20231114 | 102100 | 1537998035 | 2510 | 2515 | 2515 | 2510 | 322 |
| 623 | 20231114 | 102000 | 1537188865 | 2510 | 2510 | 2510 | 2510 | 363 |
| 624 | 20231114 | 101900 | 1536277735 | 2510 | 2505 | 2510 | 2505 | 2678 |
| 625 | 20231114 | 101800 | 1529562460 | 2505 | 2505 | 2505 | 2505 | 2116 |
| 626 | 20231114 | 101700 | 1524261880 | 2500 | 2510 | 2510 | 2500 | 6705 |
| 627 | 20231114 | 101600 | 1507471470 | 2510 | 2510 | 2510 | 2505 | 3700 |
| 628 | 20231114 | 101500 | 1498187305 | 2515 | 2505 | 2515 | 2505 | 2257 |
| 629 | 20231114 | 101400 | 1492523315 | 2505 | 2505 | 2510 | 2500 | 1781 |
| 630 | 20231114 | 101300 | 1488069225 | 2505 | 2485 | 2505 | 2485 | 6923 |
| 631 | 20231114 | 101200 | 1470766000 | 2495 | 2490 | 2495 | 2480 | 21400 |
| 632 | 20231114 | 101100 | 1417592370 | 2490 | 2485 | 2490 | 2480 | 1622 |
| 633 | 20231114 | 101000 | 1413554785 | 2490 | 2500 | 2500 | 2470 | 21390 |
| 634 | 20231114 | 100900 | 1360302800 | 2510 | 2500 | 2515 | 2495 | 19655 |
| 635 | 20231114 | 100800 | 1311042130 | 2500 | 2500 | 2515 | 2495 | 17691 |
| 636 | 20231114 | 100700 | 1266810430 | 2505 | 2535 | 2535 | 2500 | 48738 |
| 637 | 20231114 | 100600 | 1144246000 | 2535 | 2545 | 2545 | 2535 | 6869 |
| 638 | 20231114 | 100500 | 1126819110 | 2545 | 2535 | 2545 | 2535 | 3026 |
| 639 | 20231114 | 100400 | 1119118570 | 2540 | 2540 | 2545 | 2525 | 16243 |
| 640 | 20231114 | 100300 | 1078015620 | 2540 | 2545 | 2560 | 2540 | 23196 |
| 641 | 20231114 | 100200 | 1018911835 | 2550 | 2545 | 2570 | 2545 | 15017 |
| 642 | 20231114 | 100100 | 980563665 | 2540 | 2545 | 2560 | 2540 | 16450 |
| 643 | 20231114 | 100000 | 938703070 | 2545 | 2560 | 2560 | 2540 | 9241 |
| 644 | 20231114 | 095900 | 915127715 | 2560 | 2580 | 2585 | 2560 | 14935 |
| 645 | 20231114 | 095800 | 876643435 | 2580 | 2565 | 2580 | 2560 | 38155 |
| 646 | 20231114 | 095700 | 778470805 | 2565 | 2555 | 2570 | 2555 | 29827 |
| 647 | 20231114 | 095600 | 701948470 | 2555 | 2545 | 2565 | 2545 | 21916 |
| 648 | 20231114 | 095500 | 645973275 | 2550 | 2545 | 2560 | 2540 | 15551 |
| 649 | 20231114 | 095400 | 606295050 | 2550 | 2520 | 2560 | 2510 | 38728 |
| 650 | 20231114 | 095300 | 507639910 | 2510 | 2525 | 2575 | 2510 | 66990 |
| 651 | 20231114 | 095200 | 336895660 | 2525 | 2490 | 2545 | 2490 | 69281 |
| 652 | 20231114 | 095100 | 162021980 | 2490 | 2490 | 2490 | 2490 | 150 |
| 653 | 20231114 | 095000 | 161648480 | 2495 | 2495 | 2495 | 2495 | 268 |
| 654 | 20231114 | 094900 | 160979820 | 2495 | 2495 | 2495 | 2495 | 0 |
| 655 | 20231114 | 094800 | 160979820 | 2495 | 2490 | 2495 | 2490 | 303 |
| 656 | 20231114 | 094700 | 160223910 | 2485 | 2485 | 2485 | 2485 | 0 |
| 657 | 20231114 | 094600 | 160223910 | 2485 | 2485 | 2485 | 2485 | 28 |
| 658 | 20231114 | 094500 | 160154330 | 2485 | 2495 | 2500 | 2485 | 2803 |
| 659 | 20231114 | 094400 | 153160705 | 2500 | 2500 | 2500 | 2500 | 1500 |
| 660 | 20231114 | 094300 | 149410705 | 2490 | 2490 | 2495 | 2490 | 3922 |
| 661 | 20231114 | 094200 | 139634680 | 2485 | 2485 | 2485 | 2485 | 200 |
| 662 | 20231114 | 094100 | 139137680 | 2495 | 2485 | 2495 | 2485 | 602 |
| 663 | 20231114 | 094000 | 137641700 | 2500 | 2500 | 2500 | 2500 | 0 |
| 664 | 20231114 | 093900 | 137641700 | 2500 | 2500 | 2500 | 2500 | 800 |
| 665 | 20231114 | 093800 | 135641700 | 2495 | 2485 | 2500 | 2480 | 1550 |
| 666 | 20231114 | 093700 | 131769055 | 2495 | 2495 | 2495 | 2465 | 4006 |
| 667 | 20231114 | 093600 | 121831375 | 2500 | 2500 | 2500 | 2500 | 70 |
| 668 | 20231114 | 093500 | 121656375 | 2500 | 2510 | 2510 | 2490 | 7243 |
| 669 | 20231114 | 093400 | 103550760 | 2515 | 2510 | 2515 | 2500 | 5500 |
| 670 | 20231114 | 093300 | 89728540 | 2500 | 2500 | 2510 | 2495 | 4864 |
| 671 | 20231114 | 093200 | 77548095 | 2500 | 2465 | 2500 | 2465 | 7504 |
| 672 | 20231114 | 093100 | 58845210 | 2465 | 2465 | 2465 | 2465 | 490 |
| 673 | 20231114 | 093000 | 57637360 | 2465 | 2465 | 2465 | 2465 | 1 |
| 674 | 20231114 | 092900 | 57634895 | 2460 | 2460 | 2460 | 2460 | 525 |
| 675 | 20231114 | 092800 | 56343395 | 2465 | 2465 | 2465 | 2465 | 1714 |
| 676 | 20231114 | 092700 | 52118385 | 2465 | 2465 | 2465 | 2465 | 4 |
| 677 | 20231114 | 092600 | 52108525 | 2470 | 2470 | 2470 | 2470 | 31 |
| 678 | 20231114 | 092500 | 52031955 | 2465 | 2470 | 2470 | 2465 | 87 |
| 679 | 20231114 | 092400 | 51817250 | 2470 | 2465 | 2470 | 2465 | 410 |
| 680 | 20231114 | 092300 | 50805550 | 2465 | 2470 | 2470 | 2465 | 454 |
| 681 | 20231114 | 092200 | 49684930 | 2470 | 2475 | 2475 | 2470 | 628 |
| 682 | 20231114 | 092100 | 48133620 | 2470 | 2470 | 2470 | 2470 | 407 |
| 683 | 20231114 | 092000 | 47128330 | 2470 | 2460 | 2470 | 2460 | 2781 |
| 684 | 20231114 | 091900 | 40268445 | 2455 | 2450 | 2455 | 2450 | 796 |
| 685 | 20231114 | 091800 | 38316205 | 2450 | 2450 | 2450 | 2450 | 600 |
| 686 | 20231114 | 091700 | 36846205 | 2455 | 2460 | 2460 | 2455 | 58 |
| 687 | 20231114 | 091600 | 36703540 | 2460 | 2455 | 2460 | 2455 | 343 |
| 688 | 20231114 | 091500 | 35861470 | 2465 | 2460 | 2465 | 2460 | 6 |
| 689 | 20231114 | 091400 | 35846705 | 2455 | 2450 | 2455 | 2450 | 2670 |
| 690 | 20231114 | 091300 | 29293210 | 2450 | 2450 | 2450 | 2450 | 0 |
| 691 | 20231114 | 091200 | 29293210 | 2450 | 2450 | 2450 | 2450 | 51 |
| 692 | 20231114 | 091100 | 29168260 | 2450 | 2450 | 2450 | 2450 | 10 |
| 693 | 20231114 | 091000 | 29143760 | 2455 | 2460 | 2460 | 2455 | 646 |
| 694 | 20231114 | 090900 | 27557700 | 2465 | 2460 | 2465 | 2460 | 43 |
| 695 | 20231114 | 090800 | 27451915 | 2470 | 2470 | 2470 | 2470 | 0 |
| 696 | 20231114 | 090700 | 27451915 | 2470 | 2470 | 2470 | 2465 | 2217 |
| 697 | 20231114 | 090600 | 21982920 | 2470 | 2465 | 2470 | 2450 | 203 |
| 698 | 20231114 | 090500 | 21482550 | 2465 | 2440 | 2465 | 2440 | 1610 |
| 699 | 20231114 | 090400 | 17535460 | 2435 | 2435 | 2435 | 2435 | 19 |
| 700 | 20231114 | 090300 | 17489195 | 2435 | 2435 | 2435 | 2435 | 323 |
| 701 | 20231114 | 090200 | 16702690 | 2430 | 2430 | 2430 | 2430 | 4115 |
| 702 | 20231114 | 090100 | 6703240 | 2430 | 2410 | 2430 | 2400 | 2259 |
| 703 | 20231114 | 090000 | 1270890 | 2435 | 2405 | 2435 | 2405 | 528 |