34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 201700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 3 | 20231114 | 201600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20231114 | 201500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20231114 | 201400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20231114 | 201300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20231114 | 201200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20231114 | 201100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20231114 | 201000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20231114 | 200900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20231114 | 200800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20231114 | 200700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20231114 | 200600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20231114 | 200500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20231114 | 200400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20231114 | 200300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20231114 | 200200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20231114 | 200100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20231114 | 200000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20231114 | 195900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20231114 | 195800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20231114 | 195700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20231114 | 195600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20231114 | 195500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20231114 | 195400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20231114 | 195300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20231114 | 195200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20231114 | 195100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20231114 | 195000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20231114 | 194900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20231114 | 194800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20231114 | 194700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 33 | 20231114 | 194600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20231114 | 194500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20231114 | 194400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20231114 | 194300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20231114 | 194200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20231114 | 194100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20231114 | 194000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20231114 | 193900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20231114 | 193800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20231114 | 193700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20231114 | 193600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20231114 | 193500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20231114 | 193400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20231114 | 193300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20231114 | 193200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20231114 | 193100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20231114 | 193000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20231114 | 192900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20231114 | 192800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20231114 | 192700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20231114 | 192600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20231114 | 192500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20231114 | 192400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20231114 | 192300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20231114 | 192200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20231114 | 192100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20231114 | 192000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20231114 | 191900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20231114 | 191800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20231114 | 191700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 63 | 20231114 | 191600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20231114 | 191500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20231114 | 191400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20231114 | 191300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20231114 | 191200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20231114 | 191100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20231114 | 191000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20231114 | 190900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20231114 | 190800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20231114 | 190700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20231114 | 190600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20231114 | 190500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20231114 | 190400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20231114 | 190300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20231114 | 190200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20231114 | 190100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20231114 | 190000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20231114 | 185900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20231114 | 185800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20231114 | 185700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20231114 | 185600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20231114 | 185500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20231114 | 185400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20231114 | 185300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20231114 | 185200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20231114 | 185100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20231114 | 185000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20231114 | 184900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20231114 | 184800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20231114 | 184700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 93 | 20231114 | 184600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20231114 | 184500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20231114 | 184400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20231114 | 184300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20231114 | 184200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20231114 | 184100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20231114 | 184000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20231114 | 183900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20231114 | 183800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20231114 | 183700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20231114 | 183600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20231114 | 183500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20231114 | 183400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20231114 | 183300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20231114 | 183200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20231114 | 183100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20231114 | 183000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20231114 | 182900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20231114 | 182800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20231114 | 182700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20231114 | 182600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20231114 | 182500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20231114 | 182400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20231114 | 182300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20231114 | 182200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20231114 | 182100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20231114 | 182000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20231114 | 181900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20231114 | 181800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20231114 | 181700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 123 | 20231114 | 181600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20231114 | 181500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20231114 | 181400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20231114 | 181300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20231114 | 181200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20231114 | 181100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20231114 | 181000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20231114 | 180900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20231114 | 180800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20231114 | 180700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20231114 | 180600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20231114 | 180500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20231114 | 180400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20231114 | 180300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20231114 | 180200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20231114 | 180100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20231114 | 180000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20231114 | 175900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20231114 | 175800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20231114 | 175700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20231114 | 175600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20231114 | 175500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20231114 | 175400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20231114 | 175300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20231114 | 175200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20231114 | 175100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20231114 | 175000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20231114 | 174900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20231114 | 174800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20231114 | 174700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 153 | 20231114 | 174600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20231114 | 174500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20231114 | 174400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20231114 | 174300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20231114 | 174200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20231114 | 174100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20231114 | 174000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20231114 | 173900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20231114 | 173800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20231114 | 173700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20231114 | 173600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20231114 | 173500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20231114 | 173400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20231114 | 173300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20231114 | 173200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20231114 | 173100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20231114 | 173000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20231114 | 172900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20231114 | 172800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20231114 | 172700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20231114 | 172600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20231114 | 172500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20231114 | 172400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20231114 | 172300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20231114 | 172200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20231114 | 172100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20231114 | 172000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20231114 | 171900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20231114 | 171800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20231114 | 171700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 183 | 20231114 | 171600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20231114 | 171500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20231114 | 171400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20231114 | 171300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20231114 | 171200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20231114 | 171100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20231114 | 171000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20231114 | 170900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20231114 | 170800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20231114 | 170700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20231114 | 170600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20231114 | 170500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20231114 | 170400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20231114 | 170300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20231114 | 170200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20231114 | 170100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20231114 | 170000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20231114 | 165900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20231114 | 165800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20231114 | 165700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20231114 | 165600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20231114 | 165500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20231114 | 165400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20231114 | 165300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20231114 | 165200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20231114 | 165100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20231114 | 165000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20231114 | 164900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20231114 | 164800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20231114 | 164700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 213 | 20231114 | 164600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20231114 | 164500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20231114 | 164400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20231114 | 164300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20231114 | 164200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20231114 | 164100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20231114 | 164000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20231114 | 163900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20231114 | 163800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20231114 | 163700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20231114 | 163600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20231114 | 163500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20231114 | 163400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 226 | 20231114 | 163300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 227 | 20231114 | 163200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 228 | 20231114 | 163100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 229 | 20231114 | 163000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 230 | 20231114 | 162900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 231 | 20231114 | 162800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 232 | 20231114 | 162700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 233 | 20231114 | 162600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20231114 | 162500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20231114 | 162400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20231114 | 162300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20231114 | 162200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20231114 | 162100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20231114 | 162000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 240 | 20231114 | 161900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20231114 | 161800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20231114 | 161700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 243 | 20231114 | 161600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 244 | 20231114 | 161500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 245 | 20231114 | 161400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 246 | 20231114 | 161300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 247 | 20231114 | 161200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 248 | 20231114 | 161100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 249 | 20231114 | 161000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 250 | 20231114 | 160900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 251 | 20231114 | 160800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 252 | 20231114 | 160700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 253 | 20231114 | 160600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 254 | 20231114 | 160500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 255 | 20231114 | 160400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 256 | 20231114 | 160300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 257 | 20231114 | 160200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 258 | 20231114 | 160100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 259 | 20231114 | 160000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 260 | 20231114 | 155900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 261 | 20231114 | 155800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 262 | 20231114 | 155700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 263 | 20231114 | 155600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 264 | 20231114 | 155500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 265 | 20231114 | 155400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 266 | 20231114 | 155300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 267 | 20231114 | 155200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 268 | 20231114 | 155100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 269 | 20231114 | 155000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 270 | 20231114 | 154900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 271 | 20231114 | 154800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 272 | 20231114 | 154700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 273 | 20231114 | 154600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 274 | 20231114 | 154500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 275 | 20231114 | 154400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 276 | 20231114 | 154300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 277 | 20231114 | 154200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 278 | 20231114 | 154100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 279 | 20231114 | 154000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 280 | 20231114 | 153900 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 281 | 20231114 | 153800 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 282 | 20231114 | 153700 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 283 | 20231114 | 153600 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 284 | 20231114 | 153500 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 285 | 20231114 | 153400 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 286 | 20231114 | 153300 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 287 | 20231114 | 153200 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 288 | 20231114 | 153100 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 289 | 20231114 | 153000 | 5052605250 | 3545 | 3545 | 3545 | 3545 | 12905 |
| 290 | 20231114 | 152900 | 5006857025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 291 | 20231114 | 152800 | 5006857025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 292 | 20231114 | 152700 | 5006857025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 293 | 20231114 | 152600 | 5006857025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 294 | 20231114 | 152500 | 5006857025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 295 | 20231114 | 152400 | 5006857025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 296 | 20231114 | 152300 | 5006857025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 297 | 20231114 | 152200 | 5006857025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 298 | 20231114 | 152100 | 5006857025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 299 | 20231114 | 152000 | 5006857025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 300 | 20231114 | 151900 | 5006857025 | 3550 | 3555 | 3555 | 3540 | 2488 |
| 301 | 20231114 | 151800 | 4998029230 | 3550 | 3540 | 3550 | 3540 | 556 |
| 302 | 20231114 | 151700 | 4996058470 | 3535 | 3545 | 3545 | 3535 | 1350 |
| 303 | 20231114 | 151600 | 4991273870 | 3550 | 3555 | 3555 | 3550 | 447 |
| 304 | 20231114 | 151500 | 4989684885 | 3555 | 3560 | 3560 | 3555 | 1152 |
| 305 | 20231114 | 151400 | 4985585965 | 3555 | 3545 | 3560 | 3545 | 6481 |
| 306 | 20231114 | 151300 | 4962564445 | 3550 | 3545 | 3550 | 3545 | 1697 |
| 307 | 20231114 | 151200 | 4956547195 | 3545 | 3545 | 3545 | 3545 | 10 |
| 308 | 20231114 | 151100 | 4956511745 | 3550 | 3550 | 3550 | 3505 | 29878 |
| 309 | 20231114 | 151000 | 4851355305 | 3545 | 3540 | 3545 | 3540 | 1790 |
| 310 | 20231114 | 150900 | 4845012785 | 3540 | 3540 | 3540 | 3540 | 1150 |
| 311 | 20231114 | 150800 | 4840941785 | 3540 | 3540 | 3540 | 3540 | 3812 |
| 312 | 20231114 | 150700 | 4827447305 | 3540 | 3545 | 3550 | 3540 | 903 |
| 313 | 20231114 | 150600 | 4824247435 | 3550 | 3545 | 3550 | 3545 | 640 |
| 314 | 20231114 | 150500 | 4821978630 | 3545 | 3545 | 3550 | 3545 | 606 |
| 315 | 20231114 | 150400 | 4819827860 | 3545 | 3550 | 3550 | 3540 | 5104 |
| 316 | 20231114 | 150300 | 4801734270 | 3550 | 3545 | 3550 | 3545 | 656 |
| 317 | 20231114 | 150200 | 4799406110 | 3545 | 3540 | 3545 | 3540 | 2271 |
| 318 | 20231114 | 150100 | 4791355470 | 3545 | 3540 | 3545 | 3530 | 5523 |
| 319 | 20231114 | 150000 | 4771805610 | 3535 | 3535 | 3540 | 3535 | 1145 |
| 320 | 20231114 | 145900 | 4767758000 | 3535 | 3530 | 3540 | 3530 | 461 |
| 321 | 20231114 | 145800 | 4766130615 | 3530 | 3540 | 3540 | 3530 | 1748 |
| 322 | 20231114 | 145700 | 4759944295 | 3540 | 3535 | 3540 | 3535 | 101 |
| 323 | 20231114 | 145600 | 4759587255 | 3540 | 3540 | 3540 | 3535 | 502 |
| 324 | 20231114 | 145500 | 4757811680 | 3540 | 3540 | 3540 | 3540 | 1 |
| 325 | 20231114 | 145400 | 4757808140 | 3540 | 3535 | 3540 | 3530 | 826 |
| 326 | 20231114 | 145300 | 4754892340 | 3535 | 3535 | 3535 | 3535 | 310 |
| 327 | 20231114 | 145200 | 4753796490 | 3535 | 3540 | 3540 | 3530 | 677 |
| 328 | 20231114 | 145100 | 4751402085 | 3540 | 3530 | 3540 | 3530 | 5581 |
| 329 | 20231114 | 145000 | 4731675750 | 3530 | 3530 | 3530 | 3525 | 6901 |
| 330 | 20231114 | 144900 | 4707317180 | 3530 | 3525 | 3530 | 3525 | 603 |
| 331 | 20231114 | 144800 | 4705191090 | 3525 | 3525 | 3530 | 3520 | 1972 |
| 332 | 20231114 | 144700 | 4698244800 | 3520 | 3525 | 3525 | 3520 | 182 |
| 333 | 20231114 | 144600 | 4697604100 | 3520 | 3520 | 3520 | 3520 | 107 |
| 334 | 20231114 | 144500 | 4697227460 | 3520 | 3520 | 3520 | 3515 | 706 |
| 335 | 20231114 | 144400 | 4694742345 | 3520 | 3520 | 3520 | 3515 | 167 |
| 336 | 20231114 | 144300 | 4694154755 | 3520 | 3520 | 3520 | 3520 | 364 |
| 337 | 20231114 | 144200 | 4692873475 | 3515 | 3520 | 3520 | 3515 | 497 |
| 338 | 20231114 | 144100 | 4691126470 | 3520 | 3520 | 3520 | 3515 | 1367 |
| 339 | 20231114 | 144000 | 4686320785 | 3520 | 3520 | 3520 | 3520 | 1693 |
| 340 | 20231114 | 143900 | 4680361425 | 3520 | 3530 | 3530 | 3515 | 1343 |
| 341 | 20231114 | 143800 | 4675634840 | 3530 | 3525 | 3530 | 3520 | 5582 |
| 342 | 20231114 | 143700 | 4655959890 | 3520 | 3520 | 3520 | 3520 | 439 |
| 343 | 20231114 | 143600 | 4654414610 | 3520 | 3520 | 3520 | 3520 | 286 |
| 344 | 20231114 | 143500 | 4653407890 | 3520 | 3520 | 3520 | 3515 | 651 |
| 345 | 20231114 | 143400 | 4651117765 | 3515 | 3520 | 3520 | 3515 | 1491 |
| 346 | 20231114 | 143300 | 4645871575 | 3520 | 3515 | 3520 | 3515 | 870 |
| 347 | 20231114 | 143200 | 4642810375 | 3520 | 3520 | 3520 | 3515 | 194 |
| 348 | 20231114 | 143100 | 4642128315 | 3520 | 3520 | 3525 | 3520 | 1455 |
| 349 | 20231114 | 143000 | 4637006710 | 3520 | 3520 | 3525 | 3520 | 1115 |
| 350 | 20231114 | 142900 | 4633081895 | 3525 | 3520 | 3525 | 3520 | 732 |
| 351 | 20231114 | 142800 | 4630505250 | 3520 | 3520 | 3520 | 3520 | 28 |
| 352 | 20231114 | 142700 | 4630406690 | 3520 | 3525 | 3525 | 3520 | 702 |
| 353 | 20231114 | 142600 | 4627935145 | 3525 | 3525 | 3525 | 3525 | 889 |
| 354 | 20231114 | 142500 | 4624801420 | 3525 | 3525 | 3525 | 3525 | 146 |
| 355 | 20231114 | 142400 | 4624286770 | 3520 | 3525 | 3530 | 3520 | 4960 |
| 356 | 20231114 | 142300 | 4606822880 | 3530 | 3520 | 3530 | 3520 | 3433 |
| 357 | 20231114 | 142200 | 4594733580 | 3525 | 3525 | 3525 | 3525 | 2228 |
| 358 | 20231114 | 142100 | 4586879880 | 3525 | 3525 | 3525 | 3525 | 57 |
| 359 | 20231114 | 142000 | 4586678955 | 3525 | 3525 | 3525 | 3525 | 10 |
| 360 | 20231114 | 141900 | 4586643705 | 3525 | 3525 | 3525 | 3525 | 7 |
| 361 | 20231114 | 141800 | 4586619030 | 3525 | 3525 | 3525 | 3525 | 1560 |
| 362 | 20231114 | 141700 | 4581120030 | 3525 | 3525 | 3530 | 3525 | 39 |
| 363 | 20231114 | 141600 | 4580982530 | 3525 | 3520 | 3525 | 3520 | 133 |
| 364 | 20231114 | 141500 | 4580514055 | 3520 | 3525 | 3525 | 3520 | 850 |
| 365 | 20231114 | 141400 | 4577518200 | 3525 | 3530 | 3530 | 3525 | 109 |
| 366 | 20231114 | 141300 | 4577133930 | 3530 | 3530 | 3530 | 3530 | 4 |
| 367 | 20231114 | 141200 | 4577119810 | 3525 | 3530 | 3530 | 3525 | 405 |
| 368 | 20231114 | 141100 | 4575690165 | 3530 | 3530 | 3530 | 3530 | 212 |
| 369 | 20231114 | 141000 | 4574941805 | 3530 | 3530 | 3530 | 3530 | 573 |
| 370 | 20231114 | 140900 | 4572919115 | 3530 | 3540 | 3540 | 3530 | 1107 |
| 371 | 20231114 | 140800 | 4569008390 | 3535 | 3535 | 3535 | 3530 | 327 |
| 372 | 20231114 | 140700 | 4567853660 | 3530 | 3535 | 3540 | 3530 | 898 |
| 373 | 20231114 | 140600 | 4564676735 | 3540 | 3535 | 3540 | 3535 | 218 |
| 374 | 20231114 | 140500 | 4563906085 | 3535 | 3545 | 3545 | 3535 | 304 |
| 375 | 20231114 | 140400 | 4562828440 | 3540 | 3540 | 3545 | 3540 | 894 |
| 376 | 20231114 | 140300 | 4559663675 | 3520 | 3535 | 3535 | 3520 | 2900 |
| 377 | 20231114 | 140200 | 4549455635 | 3520 | 3545 | 3545 | 3520 | 1068 |
| 378 | 20231114 | 140100 | 4545692910 | 3545 | 3535 | 3545 | 3530 | 902 |
| 379 | 20231114 | 140000 | 4542505230 | 3545 | 3540 | 3545 | 3535 | 1364 |
| 380 | 20231114 | 135900 | 4537676670 | 3545 | 3540 | 3545 | 3540 | 1153 |
| 381 | 20231114 | 135800 | 4533590790 | 3540 | 3535 | 3540 | 3535 | 1494 |
| 382 | 20231114 | 135700 | 4528309495 | 3535 | 3530 | 3535 | 3520 | 208 |
| 383 | 20231114 | 135600 | 4527576960 | 3535 | 3525 | 3535 | 3520 | 196 |
| 384 | 20231114 | 135500 | 4526886685 | 3525 | 3530 | 3535 | 3525 | 2642 |
| 385 | 20231114 | 135400 | 4517571950 | 3535 | 3530 | 3540 | 3530 | 4633 |
| 386 | 20231114 | 135300 | 4501217365 | 3540 | 3530 | 3540 | 3530 | 1582 |
| 387 | 20231114 | 135200 | 4495630905 | 3530 | 3530 | 3530 | 3530 | 240 |
| 388 | 20231114 | 135100 | 4494783705 | 3545 | 3530 | 3545 | 3530 | 574 |
| 389 | 20231114 | 135000 | 4492757470 | 3530 | 3535 | 3535 | 3530 | 2839 |
| 390 | 20231114 | 134900 | 4482735735 | 3535 | 3535 | 3535 | 3535 | 22 |
| 391 | 20231114 | 134800 | 4482657965 | 3535 | 3535 | 3535 | 3535 | 141 |
| 392 | 20231114 | 134700 | 4482159530 | 3535 | 3535 | 3535 | 3535 | 1049 |
| 393 | 20231114 | 134600 | 4478451315 | 3535 | 3540 | 3540 | 3535 | 1071 |
| 394 | 20231114 | 134500 | 4474665325 | 3540 | 3540 | 3540 | 3540 | 1 |
| 395 | 20231114 | 134400 | 4474661785 | 3550 | 3550 | 3550 | 3550 | 20 |
| 396 | 20231114 | 134300 | 4474590785 | 3550 | 3550 | 3550 | 3550 | 2003 |
| 397 | 20231114 | 134200 | 4467480135 | 3530 | 3550 | 3550 | 3530 | 3 |
| 398 | 20231114 | 134100 | 4467469525 | 3555 | 3555 | 3555 | 3555 | 1 |
| 399 | 20231114 | 134000 | 4467465970 | 3550 | 3550 | 3550 | 3530 | 1849 |
| 400 | 20231114 | 133900 | 4460909380 | 3555 | 3550 | 3555 | 3525 | 3130 |
| 401 | 20231114 | 133800 | 4449852615 | 3545 | 3530 | 3545 | 3530 | 209 |
| 402 | 20231114 | 133700 | 4449112310 | 3530 | 3525 | 3530 | 3525 | 615 |
| 403 | 20231114 | 133600 | 4446941480 | 3525 | 3525 | 3525 | 3525 | 568 |
| 404 | 20231114 | 133500 | 4444939280 | 3525 | 3530 | 3545 | 3525 | 1865 |
| 405 | 20231114 | 133400 | 4438358280 | 3545 | 3530 | 3545 | 3530 | 991 |
| 406 | 20231114 | 133300 | 4434859750 | 3530 | 3550 | 3550 | 3530 | 37746 |
| 407 | 20231114 | 133200 | 4301058945 | 3550 | 3550 | 3550 | 3550 | 27 |
| 408 | 20231114 | 133100 | 4300963095 | 3550 | 3550 | 3550 | 3545 | 1252 |
| 409 | 20231114 | 133000 | 4296518540 | 3550 | 3545 | 3550 | 3545 | 2441 |
| 410 | 20231114 | 132900 | 4287864130 | 3550 | 3550 | 3550 | 3545 | 742 |
| 411 | 20231114 | 132800 | 4285230195 | 3550 | 3555 | 3555 | 3550 | 16 |
| 412 | 20231114 | 132700 | 4285173340 | 3550 | 3550 | 3550 | 3550 | 602 |
| 413 | 20231114 | 132600 | 4283036240 | 3550 | 3555 | 3555 | 3550 | 717 |
| 414 | 20231114 | 132500 | 4280488360 | 3555 | 3555 | 3555 | 3550 | 431 |
| 415 | 20231114 | 132400 | 4278958095 | 3560 | 3545 | 3560 | 3545 | 508 |
| 416 | 20231114 | 132300 | 4277155820 | 3550 | 3550 | 3550 | 3545 | 787 |
| 417 | 20231114 | 132200 | 4274365470 | 3550 | 3545 | 3550 | 3545 | 2312 |
| 418 | 20231114 | 132100 | 4266167880 | 3545 | 3550 | 3550 | 3545 | 1329 |
| 419 | 20231114 | 132000 | 4261453540 | 3550 | 3560 | 3560 | 3550 | 3498 |
| 420 | 20231114 | 131900 | 4249032860 | 3560 | 3550 | 3560 | 3550 | 683 |
| 421 | 20231114 | 131800 | 4246608180 | 3560 | 3550 | 3560 | 3550 | 46 |
| 422 | 20231114 | 131700 | 4246444850 | 3550 | 3550 | 3555 | 3550 | 645 |
| 423 | 20231114 | 131600 | 4244155095 | 3550 | 3550 | 3550 | 3550 | 257 |
| 424 | 20231114 | 131500 | 4243242745 | 3550 | 3555 | 3555 | 3550 | 3098 |
| 425 | 20231114 | 131400 | 4232244810 | 3555 | 3555 | 3555 | 3555 | 4993 |
| 426 | 20231114 | 131300 | 4214494695 | 3555 | 3560 | 3560 | 3555 | 1171 |
| 427 | 20231114 | 131200 | 4210328545 | 3560 | 3560 | 3560 | 3555 | 45 |
| 428 | 20231114 | 131100 | 4210168350 | 3555 | 3560 | 3560 | 3555 | 1270 |
| 429 | 20231114 | 131000 | 4205652625 | 3560 | 3560 | 3565 | 3560 | 8 |
| 430 | 20231114 | 130900 | 4205624140 | 3560 | 3565 | 3565 | 3560 | 89 |
| 431 | 20231114 | 130800 | 4205307265 | 3560 | 3560 | 3565 | 3560 | 1201 |
| 432 | 20231114 | 130700 | 4201031655 | 3565 | 3565 | 3565 | 3565 | 146 |
| 433 | 20231114 | 130600 | 4200511165 | 3565 | 3570 | 3570 | 3565 | 5 |
| 434 | 20231114 | 130500 | 4200493335 | 3560 | 3560 | 3560 | 3560 | 100 |
| 435 | 20231114 | 130400 | 4200137335 | 3555 | 3570 | 3570 | 3555 | 1361 |
| 436 | 20231114 | 130300 | 4195298195 | 3570 | 3560 | 3570 | 3560 | 1892 |
| 437 | 20231114 | 130200 | 4188562210 | 3560 | 3565 | 3570 | 3560 | 925 |
| 438 | 20231114 | 130100 | 4185265925 | 3565 | 3575 | 3575 | 3565 | 2781 |
| 439 | 20231114 | 130000 | 4175351230 | 3575 | 3580 | 3580 | 3575 | 63 |
| 440 | 20231114 | 125900 | 4175125955 | 3570 | 3570 | 3570 | 3570 | 243 |
| 441 | 20231114 | 125800 | 4174258445 | 3570 | 3570 | 3570 | 3570 | 0 |
| 442 | 20231114 | 125700 | 4174258445 | 3570 | 3580 | 3580 | 3570 | 339 |
| 443 | 20231114 | 125600 | 4173047035 | 3580 | 3580 | 3580 | 3570 | 746 |
| 444 | 20231114 | 125500 | 4170376805 | 3580 | 3580 | 3580 | 3580 | 0 |
| 445 | 20231114 | 125400 | 4170376805 | 3580 | 3565 | 3580 | 3565 | 150 |
| 446 | 20231114 | 125300 | 4169840560 | 3560 | 3560 | 3570 | 3560 | 2554 |
| 447 | 20231114 | 125200 | 4160739440 | 3560 | 3570 | 3570 | 3560 | 118 |
| 448 | 20231114 | 125100 | 4160319310 | 3570 | 3565 | 3570 | 3560 | 1975 |
| 449 | 20231114 | 125000 | 4153278450 | 3565 | 3570 | 3570 | 3565 | 2272 |
| 450 | 20231114 | 124900 | 4145178675 | 3570 | 3570 | 3575 | 3570 | 270 |
| 451 | 20231114 | 124800 | 4144213775 | 3570 | 3570 | 3570 | 3570 | 1353 |
| 452 | 20231114 | 124700 | 4139383565 | 3570 | 3570 | 3575 | 3570 | 1693 |
| 453 | 20231114 | 124600 | 4133339470 | 3575 | 3570 | 3575 | 3550 | 1593 |
| 454 | 20231114 | 124500 | 4127671915 | 3575 | 3575 | 3575 | 3575 | 75 |
| 455 | 20231114 | 124400 | 4127403790 | 3575 | 3575 | 3580 | 3570 | 760 |
| 456 | 20231114 | 124300 | 4124689815 | 3575 | 3585 | 3585 | 3575 | 124 |
| 457 | 20231114 | 124200 | 4124246255 | 3570 | 3585 | 3595 | 3570 | 2132 |
| 458 | 20231114 | 124100 | 4116623985 | 3575 | 3585 | 3585 | 3575 | 1196 |
| 459 | 20231114 | 124000 | 4112341260 | 3585 | 3590 | 3590 | 3585 | 530 |
| 460 | 20231114 | 123900 | 4110438715 | 3590 | 3595 | 3595 | 3590 | 5477 |
| 461 | 20231114 | 123800 | 4090749060 | 3595 | 3595 | 3600 | 3590 | 9942 |
| 462 | 20231114 | 123700 | 4054973295 | 3595 | 3585 | 3595 | 3575 | 2587 |
| 463 | 20231114 | 123600 | 4045680090 | 3585 | 3590 | 3595 | 3585 | 4039 |
| 464 | 20231114 | 123500 | 4031164070 | 3590 | 3590 | 3595 | 3585 | 5008 |
| 465 | 20231114 | 123400 | 4013186005 | 3585 | 3575 | 3585 | 3575 | 3790 |
| 466 | 20231114 | 123300 | 3999604690 | 3575 | 3575 | 3575 | 3570 | 431 |
| 467 | 20231114 | 123200 | 3998063900 | 3575 | 3580 | 3580 | 3575 | 1455 |
| 468 | 20231114 | 123100 | 3992862115 | 3580 | 3585 | 3585 | 3575 | 2514 |
| 469 | 20231114 | 123000 | 3983864255 | 3580 | 3580 | 3585 | 3580 | 1108 |
| 470 | 20231114 | 122900 | 3979896220 | 3580 | 3585 | 3585 | 3580 | 554 |
| 471 | 20231114 | 122800 | 3977910765 | 3580 | 3580 | 3585 | 3580 | 5119 |
| 472 | 20231114 | 122700 | 3959582375 | 3580 | 3580 | 3580 | 3575 | 5224 |
| 473 | 20231114 | 122600 | 3940887005 | 3580 | 3570 | 3580 | 3560 | 7949 |
| 474 | 20231114 | 122500 | 3912511830 | 3570 | 3560 | 3570 | 3560 | 1485 |
| 475 | 20231114 | 122400 | 3907214705 | 3560 | 3560 | 3565 | 3555 | 1437 |
| 476 | 20231114 | 122300 | 3902094590 | 3565 | 3565 | 3565 | 3565 | 304 |
| 477 | 20231114 | 122200 | 3901010830 | 3565 | 3560 | 3565 | 3560 | 1918 |
| 478 | 20231114 | 122100 | 3894181645 | 3560 | 3560 | 3570 | 3555 | 1741 |
| 479 | 20231114 | 122000 | 3887972065 | 3565 | 3565 | 3570 | 3565 | 125 |
| 480 | 20231114 | 121900 | 3887526435 | 3565 | 3565 | 3570 | 3565 | 2799 |
| 481 | 20231114 | 121800 | 3877547810 | 3565 | 3560 | 3565 | 3560 | 1281 |
| 482 | 20231114 | 121700 | 3872984235 | 3560 | 3560 | 3560 | 3550 | 90 |
| 483 | 20231114 | 121600 | 3872664335 | 3555 | 3550 | 3560 | 3550 | 740 |
| 484 | 20231114 | 121500 | 3870031270 | 3560 | 3550 | 3560 | 3545 | 2093 |
| 485 | 20231114 | 121400 | 3862593055 | 3550 | 3555 | 3555 | 3550 | 779 |
| 486 | 20231114 | 121300 | 3859824920 | 3555 | 3555 | 3555 | 3545 | 1485 |
| 487 | 20231114 | 121200 | 3854555885 | 3545 | 3550 | 3555 | 3545 | 3578 |
| 488 | 20231114 | 121100 | 3841855725 | 3550 | 3545 | 3560 | 3545 | 5824 |
| 489 | 20231114 | 121000 | 3821208630 | 3545 | 3550 | 3560 | 3545 | 6390 |
| 490 | 20231114 | 120900 | 3798551355 | 3550 | 3550 | 3550 | 3550 | 1430 |
| 491 | 20231114 | 120800 | 3793474855 | 3550 | 3560 | 3560 | 3550 | 5889 |
| 492 | 20231114 | 120700 | 3772546405 | 3565 | 3560 | 3565 | 3560 | 58 |
| 493 | 20231114 | 120600 | 3772339870 | 3560 | 3560 | 3560 | 3560 | 162 |
| 494 | 20231114 | 120500 | 3771763150 | 3560 | 3565 | 3565 | 3560 | 793 |
| 495 | 20231114 | 120400 | 3768936780 | 3565 | 3555 | 3565 | 3555 | 1179 |
| 496 | 20231114 | 120300 | 3764739225 | 3555 | 3560 | 3565 | 3555 | 3325 |
| 497 | 20231114 | 120200 | 3752913825 | 3555 | 3565 | 3565 | 3555 | 331 |
| 498 | 20231114 | 120100 | 3751735420 | 3565 | 3560 | 3565 | 3560 | 185 |
| 499 | 20231114 | 120000 | 3751076800 | 3560 | 3565 | 3565 | 3560 | 296 |
| 500 | 20231114 | 115900 | 3750022865 | 3560 | 3560 | 3560 | 3560 | 675 |
| 501 | 20231114 | 115800 | 3747619865 | 3560 | 3560 | 3560 | 3560 | 173 |
| 502 | 20231114 | 115700 | 3747003985 | 3560 | 3565 | 3565 | 3560 | 1205 |
| 503 | 20231114 | 115600 | 3742708405 | 3560 | 3560 | 3565 | 3560 | 9 |
| 504 | 20231114 | 115500 | 3742676335 | 3560 | 3560 | 3565 | 3560 | 1053 |
| 505 | 20231114 | 115400 | 3738927590 | 3560 | 3555 | 3565 | 3555 | 269 |
| 506 | 20231114 | 115300 | 3737969615 | 3560 | 3565 | 3565 | 3560 | 518 |
| 507 | 20231114 | 115200 | 3736125015 | 3565 | 3560 | 3565 | 3560 | 1797 |
| 508 | 20231114 | 115100 | 3729720675 | 3565 | 3560 | 3565 | 3560 | 821 |
| 509 | 20231114 | 115000 | 3726797910 | 3560 | 3550 | 3560 | 3550 | 836 |
| 510 | 20231114 | 114900 | 3723827285 | 3555 | 3550 | 3555 | 3550 | 670 |
| 511 | 20231114 | 114800 | 3721448735 | 3550 | 3550 | 3560 | 3550 | 1108 |
| 512 | 20231114 | 114700 | 3717514435 | 3550 | 3550 | 3560 | 3550 | 6718 |
| 513 | 20231114 | 114600 | 3693661130 | 3550 | 3530 | 3550 | 3530 | 8106 |
| 514 | 20231114 | 114500 | 3664952465 | 3530 | 3545 | 3545 | 3530 | 19 |
| 515 | 20231114 | 114400 | 3664885260 | 3545 | 3545 | 3545 | 3530 | 487 |
| 516 | 20231114 | 114300 | 3663161715 | 3530 | 3540 | 3545 | 3530 | 1984 |
| 517 | 20231114 | 114200 | 3656151010 | 3535 | 3540 | 3540 | 3535 | 1178 |
| 518 | 20231114 | 114100 | 3651981955 | 3540 | 3540 | 3540 | 3540 | 55 |
| 519 | 20231114 | 114000 | 3651787255 | 3540 | 3540 | 3540 | 3540 | 2025 |
| 520 | 20231114 | 113900 | 3644618755 | 3540 | 3540 | 3540 | 3540 | 285 |
| 521 | 20231114 | 113800 | 3643609855 | 3540 | 3540 | 3540 | 3540 | 80 |
| 522 | 20231114 | 113700 | 3643326655 | 3540 | 3545 | 3545 | 3540 | 1008 |
| 523 | 20231114 | 113600 | 3639758230 | 3545 | 3540 | 3545 | 3540 | 367 |
| 524 | 20231114 | 113500 | 3638459040 | 3545 | 3535 | 3545 | 3535 | 2497 |
| 525 | 20231114 | 113400 | 3629619680 | 3535 | 3535 | 3535 | 3535 | 926 |
| 526 | 20231114 | 113300 | 3626346270 | 3535 | 3535 | 3535 | 3535 | 1053 |
| 527 | 20231114 | 113200 | 3622623915 | 3535 | 3535 | 3535 | 3530 | 319 |
| 528 | 20231114 | 113100 | 3621497830 | 3535 | 3535 | 3535 | 3535 | 7 |
| 529 | 20231114 | 113000 | 3621473085 | 3535 | 3540 | 3540 | 3535 | 16 |
| 530 | 20231114 | 112900 | 3621416520 | 3540 | 3530 | 3540 | 3530 | 1565 |
| 531 | 20231114 | 112800 | 3615885225 | 3530 | 3535 | 3535 | 3530 | 26 |
| 532 | 20231114 | 112700 | 3615793440 | 3530 | 3525 | 3535 | 3525 | 9991 |
| 533 | 20231114 | 112600 | 3580567655 | 3525 | 3520 | 3525 | 3515 | 1316 |
| 534 | 20231114 | 112500 | 3575937310 | 3525 | 3520 | 3525 | 3515 | 624 |
| 535 | 20231114 | 112400 | 3573742120 | 3525 | 3525 | 3525 | 3515 | 2138 |
| 536 | 20231114 | 112300 | 3566219745 | 3520 | 3525 | 3530 | 3520 | 8798 |
| 537 | 20231114 | 112200 | 3535234885 | 3525 | 3535 | 3535 | 3525 | 549 |
| 538 | 20231114 | 112100 | 3533296730 | 3535 | 3535 | 3535 | 3525 | 745 |
| 539 | 20231114 | 112000 | 3530665430 | 3530 | 3535 | 3535 | 3530 | 1294 |
| 540 | 20231114 | 111900 | 3526097035 | 3535 | 3530 | 3535 | 3530 | 2863 |
| 541 | 20231114 | 111800 | 3515984440 | 3535 | 3530 | 3535 | 3525 | 107 |
| 542 | 20231114 | 111700 | 3515606590 | 3535 | 3535 | 3535 | 3525 | 4832 |
| 543 | 20231114 | 111600 | 3498549225 | 3535 | 3540 | 3540 | 3535 | 503 |
| 544 | 20231114 | 111500 | 3496769605 | 3540 | 3540 | 3540 | 3530 | 4548 |
| 545 | 20231114 | 111400 | 3480702640 | 3535 | 3535 | 3540 | 3530 | 1737 |
| 546 | 20231114 | 111300 | 3474562660 | 3535 | 3540 | 3540 | 3530 | 444 |
| 547 | 20231114 | 111200 | 3472992665 | 3540 | 3535 | 3540 | 3535 | 1075 |
| 548 | 20231114 | 111100 | 3469189565 | 3535 | 3535 | 3535 | 3525 | 2050 |
| 549 | 20231114 | 111000 | 3461958670 | 3525 | 3530 | 3535 | 3525 | 2004 |
| 550 | 20231114 | 110900 | 3454884620 | 3530 | 3530 | 3540 | 3530 | 457 |
| 551 | 20231114 | 110800 | 3453271395 | 3530 | 3530 | 3540 | 3525 | 3891 |
| 552 | 20231114 | 110700 | 3439535575 | 3530 | 3530 | 3540 | 3530 | 1542 |
| 553 | 20231114 | 110600 | 3434091610 | 3530 | 3545 | 3545 | 3530 | 6532 |
| 554 | 20231114 | 110500 | 3411007615 | 3545 | 3545 | 3550 | 3545 | 573 |
| 555 | 20231114 | 110400 | 3408976325 | 3550 | 3540 | 3550 | 3535 | 911 |
| 556 | 20231114 | 110300 | 3405752375 | 3550 | 3550 | 3555 | 3535 | 12427 |
| 557 | 20231114 | 110200 | 3361774280 | 3550 | 3540 | 3550 | 3540 | 913 |
| 558 | 20231114 | 110100 | 3358536520 | 3540 | 3550 | 3550 | 3535 | 8953 |
| 559 | 20231114 | 110000 | 3326867425 | 3550 | 3550 | 3560 | 3540 | 6478 |
| 560 | 20231114 | 105900 | 3303906935 | 3550 | 3555 | 3565 | 3550 | 3455 |
| 561 | 20231114 | 105800 | 3291627925 | 3555 | 3555 | 3570 | 3550 | 2439 |
| 562 | 20231114 | 105700 | 3282959390 | 3550 | 3570 | 3580 | 3550 | 7807 |
| 563 | 20231114 | 105600 | 3255160450 | 3570 | 3580 | 3580 | 3565 | 6909 |
| 564 | 20231114 | 105500 | 3230521210 | 3570 | 3590 | 3590 | 3570 | 4403 |
| 565 | 20231114 | 105400 | 3214771475 | 3590 | 3580 | 3600 | 3575 | 6900 |
| 566 | 20231114 | 105300 | 3189990960 | 3580 | 3580 | 3585 | 3580 | 4276 |
| 567 | 20231114 | 105200 | 3174682590 | 3580 | 3585 | 3595 | 3580 | 5779 |
| 568 | 20231114 | 105100 | 3153976910 | 3585 | 3590 | 3590 | 3575 | 8034 |
| 569 | 20231114 | 105000 | 3125218670 | 3580 | 3605 | 3605 | 3580 | 6958 |
| 570 | 20231114 | 104900 | 3100215695 | 3600 | 3610 | 3610 | 3600 | 4665 |
| 571 | 20231114 | 104800 | 3083406550 | 3600 | 3605 | 3630 | 3565 | 36719 |
| 572 | 20231114 | 104700 | 2951073545 | 3625 | 3620 | 3640 | 3600 | 38645 |
| 573 | 20231114 | 104600 | 2811076710 | 3625 | 3585 | 3630 | 3585 | 65452 |
| 574 | 20231114 | 104500 | 2575176275 | 3590 | 3585 | 3590 | 3585 | 5030 |
| 575 | 20231114 | 104400 | 2557142510 | 3585 | 3590 | 3595 | 3585 | 7581 |
| 576 | 20231114 | 104300 | 2529932515 | 3590 | 3580 | 3595 | 3575 | 3809 |
| 577 | 20231114 | 104200 | 2516269315 | 3585 | 3570 | 3585 | 3565 | 12497 |
| 578 | 20231114 | 104100 | 2471647565 | 3565 | 3595 | 3595 | 3565 | 13975 |
| 579 | 20231114 | 104000 | 2421612695 | 3595 | 3595 | 3600 | 3590 | 4041 |
| 580 | 20231114 | 103900 | 2407081365 | 3595 | 3595 | 3600 | 3595 | 11957 |
| 581 | 20231114 | 103800 | 2364082160 | 3595 | 3590 | 3600 | 3590 | 5789 |
| 582 | 20231114 | 103700 | 2343276100 | 3590 | 3595 | 3600 | 3585 | 9305 |
| 583 | 20231114 | 103600 | 2309845495 | 3595 | 3590 | 3600 | 3590 | 9274 |
| 584 | 20231114 | 103500 | 2276515485 | 3590 | 3590 | 3595 | 3585 | 8698 |
| 585 | 20231114 | 103400 | 2245274055 | 3595 | 3595 | 3600 | 3585 | 14672 |
| 586 | 20231114 | 103300 | 2192580470 | 3600 | 3585 | 3600 | 3575 | 29810 |
| 587 | 20231114 | 103200 | 2085402155 | 3580 | 3570 | 3585 | 3565 | 15844 |
| 588 | 20231114 | 103100 | 2028727470 | 3575 | 3560 | 3575 | 3550 | 14761 |
| 589 | 20231114 | 103000 | 1976124365 | 3560 | 3530 | 3560 | 3525 | 31981 |
| 590 | 20231114 | 102900 | 1862630065 | 3530 | 3535 | 3535 | 3525 | 8662 |
| 591 | 20231114 | 102800 | 1832050755 | 3540 | 3540 | 3540 | 3535 | 2338 |
| 592 | 20231114 | 102700 | 1823780705 | 3535 | 3540 | 3540 | 3535 | 2995 |
| 593 | 20231114 | 102600 | 1813184305 | 3540 | 3545 | 3545 | 3540 | 472 |
| 594 | 20231114 | 102500 | 1811511835 | 3545 | 3540 | 3550 | 3540 | 2313 |
| 595 | 20231114 | 102400 | 1803317310 | 3545 | 3545 | 3550 | 3540 | 11182 |
| 596 | 20231114 | 102300 | 1763687270 | 3540 | 3535 | 3550 | 3530 | 12787 |
| 597 | 20231114 | 102200 | 1718404410 | 3535 | 3535 | 3535 | 3530 | 1732 |
| 598 | 20231114 | 102100 | 1712282185 | 3535 | 3530 | 3540 | 3525 | 5412 |
| 599 | 20231114 | 102000 | 1693157550 | 3540 | 3540 | 3540 | 3530 | 805 |
| 600 | 20231114 | 101900 | 1690309990 | 3540 | 3540 | 3545 | 3530 | 3271 |
| 601 | 20231114 | 101800 | 1678728055 | 3540 | 3525 | 3540 | 3525 | 20464 |
| 602 | 20231114 | 101700 | 1606480315 | 3525 | 3530 | 3530 | 3520 | 1626 |
| 603 | 20231114 | 101600 | 1600741975 | 3530 | 3525 | 3530 | 3520 | 11705 |
| 604 | 20231114 | 101500 | 1559468670 | 3510 | 3515 | 3520 | 3510 | 4168 |
| 605 | 20231114 | 101400 | 1544810895 | 3510 | 3515 | 3515 | 3510 | 2345 |
| 606 | 20231114 | 101300 | 1536579855 | 3510 | 3515 | 3515 | 3510 | 1872 |
| 607 | 20231114 | 101200 | 1530006615 | 3510 | 3505 | 3515 | 3505 | 1533 |
| 608 | 20231114 | 101100 | 1524623240 | 3500 | 3500 | 3515 | 3500 | 6506 |
| 609 | 20231114 | 101000 | 1501809500 | 3505 | 3495 | 3505 | 3495 | 1693 |
| 610 | 20231114 | 100900 | 1495887640 | 3500 | 3500 | 3500 | 3495 | 1139 |
| 611 | 20231114 | 100800 | 1491901280 | 3500 | 3505 | 3510 | 3495 | 3672 |
| 612 | 20231114 | 100700 | 1479049155 | 3505 | 3505 | 3505 | 3505 | 669 |
| 613 | 20231114 | 100600 | 1476704310 | 3510 | 3510 | 3510 | 3510 | 481 |
| 614 | 20231114 | 100500 | 1475016000 | 3510 | 3510 | 3510 | 3505 | 497 |
| 615 | 20231114 | 100400 | 1473271630 | 3510 | 3510 | 3510 | 3505 | 938 |
| 616 | 20231114 | 100300 | 1469983355 | 3510 | 3505 | 3510 | 3505 | 499 |
| 617 | 20231114 | 100200 | 1468234150 | 3505 | 3505 | 3510 | 3505 | 2906 |
| 618 | 20231114 | 100100 | 1458048600 | 3510 | 3510 | 3510 | 3505 | 861 |
| 619 | 20231114 | 100000 | 1455027315 | 3510 | 3510 | 3515 | 3510 | 126 |
| 620 | 20231114 | 095900 | 1454585050 | 3510 | 3510 | 3510 | 3510 | 1422 |
| 621 | 20231114 | 095800 | 1449593830 | 3520 | 3515 | 3520 | 3510 | 1441 |
| 622 | 20231114 | 095700 | 1444530005 | 3520 | 3515 | 3520 | 3510 | 871 |
| 623 | 20231114 | 095600 | 1441470975 | 3515 | 3525 | 3525 | 3515 | 3396 |
| 624 | 20231114 | 095500 | 1429518705 | 3525 | 3530 | 3540 | 3525 | 7396 |
| 625 | 20231114 | 095400 | 1403430480 | 3530 | 3530 | 3535 | 3525 | 7709 |
| 626 | 20231114 | 095300 | 1376217440 | 3530 | 3530 | 3530 | 3525 | 318 |
| 627 | 20231114 | 095200 | 1375095250 | 3530 | 3525 | 3530 | 3520 | 2649 |
| 628 | 20231114 | 095100 | 1365744775 | 3530 | 3540 | 3540 | 3520 | 2934 |
| 629 | 20231114 | 095000 | 1355391020 | 3540 | 3530 | 3545 | 3530 | 23652 |
| 630 | 20231114 | 094900 | 1271771430 | 3525 | 3490 | 3525 | 3490 | 11279 |
| 631 | 20231114 | 094800 | 1232110760 | 3500 | 3495 | 3500 | 3490 | 1409 |
| 632 | 20231114 | 094700 | 1227184520 | 3495 | 3500 | 3500 | 3475 | 6314 |
| 633 | 20231114 | 094600 | 1205176930 | 3500 | 3490 | 3500 | 3480 | 3040 |
| 634 | 20231114 | 094500 | 1194549260 | 3490 | 3480 | 3490 | 3480 | 2023 |
| 635 | 20231114 | 094400 | 1187491550 | 3490 | 3500 | 3500 | 3480 | 4046 |
| 636 | 20231114 | 094300 | 1173363565 | 3500 | 3515 | 3515 | 3500 | 2623 |
| 637 | 20231114 | 094200 | 1164168935 | 3515 | 3505 | 3520 | 3500 | 1528 |
| 638 | 20231114 | 094100 | 1158804700 | 3505 | 3500 | 3505 | 3495 | 6122 |
| 639 | 20231114 | 094000 | 1137376745 | 3500 | 3520 | 3520 | 3500 | 5075 |
| 640 | 20231114 | 093900 | 1119592885 | 3515 | 3530 | 3530 | 3515 | 950 |
| 641 | 20231114 | 093800 | 1116249665 | 3530 | 3530 | 3535 | 3515 | 2231 |
| 642 | 20231114 | 093700 | 1108387320 | 3530 | 3535 | 3535 | 3530 | 1565 |
| 643 | 20231114 | 093600 | 1102859125 | 3535 | 3510 | 3535 | 3505 | 25019 |
| 644 | 20231114 | 093500 | 1014653825 | 3505 | 3500 | 3520 | 3500 | 1849 |
| 645 | 20231114 | 093400 | 1008180895 | 3500 | 3510 | 3520 | 3500 | 7909 |
| 646 | 20231114 | 093300 | 980405930 | 3495 | 3515 | 3515 | 3495 | 5794 |
| 647 | 20231114 | 093200 | 960131340 | 3515 | 3520 | 3525 | 3510 | 7469 |
| 648 | 20231114 | 093100 | 933840910 | 3520 | 3520 | 3525 | 3495 | 11479 |
| 649 | 20231114 | 093000 | 893478100 | 3520 | 3480 | 3525 | 3475 | 16615 |
| 650 | 20231114 | 092900 | 835186285 | 3475 | 3485 | 3495 | 3475 | 10508 |
| 651 | 20231114 | 092800 | 798614970 | 3485 | 3495 | 3495 | 3480 | 1317 |
| 652 | 20231114 | 092700 | 794026405 | 3485 | 3490 | 3495 | 3480 | 7338 |
| 653 | 20231114 | 092600 | 768447920 | 3495 | 3520 | 3520 | 3495 | 2839 |
| 654 | 20231114 | 092500 | 758511110 | 3520 | 3505 | 3520 | 3500 | 4580 |
| 655 | 20231114 | 092400 | 742450700 | 3505 | 3505 | 3520 | 3500 | 7771 |
| 656 | 20231114 | 092300 | 715236985 | 3505 | 3515 | 3525 | 3505 | 6585 |
| 657 | 20231114 | 092200 | 692112535 | 3520 | 3525 | 3525 | 3515 | 3214 |
| 658 | 20231114 | 092100 | 680792260 | 3525 | 3510 | 3535 | 3510 | 11820 |
| 659 | 20231114 | 092000 | 639175275 | 3510 | 3510 | 3520 | 3505 | 7014 |
| 660 | 20231114 | 091900 | 614534475 | 3510 | 3510 | 3515 | 3500 | 4022 |
| 661 | 20231114 | 091800 | 600423800 | 3500 | 3515 | 3515 | 3500 | 8912 |
| 662 | 20231114 | 091700 | 569113780 | 3515 | 3500 | 3515 | 3485 | 14700 |
| 663 | 20231114 | 091600 | 517702625 | 3500 | 3500 | 3500 | 3490 | 8239 |
| 664 | 20231114 | 091500 | 488891380 | 3500 | 3485 | 3500 | 3480 | 9366 |
| 665 | 20231114 | 091400 | 456161745 | 3480 | 3485 | 3495 | 3470 | 7316 |
| 666 | 20231114 | 091300 | 430649300 | 3485 | 3455 | 3490 | 3455 | 15875 |
| 667 | 20231114 | 091200 | 375467910 | 3470 | 3460 | 3475 | 3445 | 6778 |
| 668 | 20231114 | 091100 | 351978505 | 3460 | 3465 | 3470 | 3445 | 3710 |
| 669 | 20231114 | 091000 | 339157285 | 3470 | 3465 | 3475 | 3460 | 6237 |
| 670 | 20231114 | 090900 | 317523005 | 3465 | 3460 | 3470 | 3435 | 4257 |
| 671 | 20231114 | 090800 | 302796630 | 3460 | 3450 | 3465 | 3445 | 14133 |
| 672 | 20231114 | 090700 | 253997280 | 3450 | 3435 | 3455 | 3430 | 5416 |
| 673 | 20231114 | 090600 | 235327605 | 3435 | 3410 | 3440 | 3410 | 7595 |
| 674 | 20231114 | 090500 | 209264085 | 3415 | 3440 | 3440 | 3405 | 18073 |
| 675 | 20231114 | 090400 | 147381460 | 3435 | 3410 | 3435 | 3410 | 12894 |
| 676 | 20231114 | 090300 | 103227500 | 3415 | 3425 | 3430 | 3410 | 8030 |
| 677 | 20231114 | 090200 | 75744525 | 3430 | 3425 | 3440 | 3415 | 8659 |
| 678 | 20231114 | 090100 | 46058980 | 3425 | 3400 | 3440 | 3395 | 5498 |
| 679 | 20231114 | 090000 | 27295270 | 3410 | 3365 | 3410 | 3365 | 8095 |