35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 204100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 3 | 20231115 | 204000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20231115 | 203900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20231115 | 203800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20231115 | 203700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20231115 | 203600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20231115 | 203500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20231115 | 203400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20231115 | 203300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20231115 | 203200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20231115 | 203100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20231115 | 203000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20231115 | 202900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20231115 | 202800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20231115 | 202700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20231115 | 202600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20231115 | 202500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20231115 | 202400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20231115 | 202300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20231115 | 202200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20231115 | 202100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20231115 | 202000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20231115 | 201900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20231115 | 201800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20231115 | 201700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20231115 | 201600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20231115 | 201500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20231115 | 201400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20231115 | 201300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20231115 | 201200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20231115 | 201100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 33 | 20231115 | 201000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20231115 | 200900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20231115 | 200800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20231115 | 200700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20231115 | 200600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20231115 | 200500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20231115 | 200400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20231115 | 200300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20231115 | 200200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20231115 | 200100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20231115 | 200000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20231115 | 195900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20231115 | 195800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20231115 | 195700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20231115 | 195600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20231115 | 195500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20231115 | 195400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20231115 | 195300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20231115 | 195200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20231115 | 195100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20231115 | 195000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20231115 | 194900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20231115 | 194800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20231115 | 194700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20231115 | 194600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20231115 | 194500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20231115 | 194400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20231115 | 194300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20231115 | 194200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20231115 | 194100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 63 | 20231115 | 194000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20231115 | 193900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20231115 | 193800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20231115 | 193700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20231115 | 193600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20231115 | 193500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20231115 | 193400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20231115 | 193300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20231115 | 193200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20231115 | 193100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20231115 | 193000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20231115 | 192900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20231115 | 192800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20231115 | 192700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20231115 | 192600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20231115 | 192500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20231115 | 192400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20231115 | 192300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20231115 | 192200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20231115 | 192100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20231115 | 192000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20231115 | 191900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20231115 | 191800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20231115 | 191700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20231115 | 191600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20231115 | 191500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20231115 | 191400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20231115 | 191300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20231115 | 191200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20231115 | 191100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 93 | 20231115 | 191000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20231115 | 190900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20231115 | 190800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20231115 | 190700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20231115 | 190600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20231115 | 190500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20231115 | 190400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20231115 | 190300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20231115 | 190200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20231115 | 190100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20231115 | 190000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20231115 | 185900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20231115 | 185800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20231115 | 185700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20231115 | 185600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20231115 | 185500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20231115 | 185400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20231115 | 185300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20231115 | 185200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20231115 | 185100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20231115 | 185000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20231115 | 184900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20231115 | 184800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20231115 | 184700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20231115 | 184600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20231115 | 184500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20231115 | 184400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20231115 | 184300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20231115 | 184200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20231115 | 184100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 123 | 20231115 | 184000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20231115 | 183900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20231115 | 183800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20231115 | 183700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20231115 | 183600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20231115 | 183500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20231115 | 183400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20231115 | 183300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20231115 | 183200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20231115 | 183100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20231115 | 183000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20231115 | 182900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20231115 | 182800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20231115 | 182700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20231115 | 182600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20231115 | 182500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20231115 | 182400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20231115 | 182300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20231115 | 182200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20231115 | 182100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20231115 | 182000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20231115 | 181900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20231115 | 181800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20231115 | 181700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20231115 | 181600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20231115 | 181500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20231115 | 181400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20231115 | 181300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20231115 | 181200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20231115 | 181100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 153 | 20231115 | 181000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20231115 | 180900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20231115 | 180800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20231115 | 180700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20231115 | 180600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20231115 | 180500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20231115 | 180400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20231115 | 180300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20231115 | 180200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20231115 | 180100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20231115 | 180000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20231115 | 175900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20231115 | 175800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20231115 | 175700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20231115 | 175600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20231115 | 175500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20231115 | 175400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20231115 | 175300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20231115 | 175200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20231115 | 175100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20231115 | 175000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20231115 | 174900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20231115 | 174800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20231115 | 174700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20231115 | 174600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20231115 | 174500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20231115 | 174400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20231115 | 174300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20231115 | 174200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20231115 | 174100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 183 | 20231115 | 174000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20231115 | 173900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20231115 | 173800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20231115 | 173700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20231115 | 173600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20231115 | 173500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20231115 | 173400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20231115 | 173300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20231115 | 173200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20231115 | 173100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20231115 | 173000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20231115 | 172900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20231115 | 172800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20231115 | 172700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20231115 | 172600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20231115 | 172500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20231115 | 172400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20231115 | 172300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20231115 | 172200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20231115 | 172100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20231115 | 172000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20231115 | 171900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20231115 | 171800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20231115 | 171700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20231115 | 171600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20231115 | 171500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20231115 | 171400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20231115 | 171300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20231115 | 171200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20231115 | 171100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 213 | 20231115 | 171000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20231115 | 170900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20231115 | 170800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20231115 | 170700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20231115 | 170600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20231115 | 170500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20231115 | 170400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20231115 | 170300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20231115 | 170200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20231115 | 170100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20231115 | 170000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20231115 | 165900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20231115 | 165800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20231115 | 165700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 227 | 20231115 | 165600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 228 | 20231115 | 165500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20231115 | 165400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 230 | 20231115 | 165300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 231 | 20231115 | 165200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 232 | 20231115 | 165100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 233 | 20231115 | 165000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 234 | 20231115 | 164900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 235 | 20231115 | 164800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 236 | 20231115 | 164700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 237 | 20231115 | 164600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 238 | 20231115 | 164500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 239 | 20231115 | 164400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 240 | 20231115 | 164300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 241 | 20231115 | 164200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 242 | 20231115 | 164100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 243 | 20231115 | 164000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 244 | 20231115 | 163900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 245 | 20231115 | 163800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 246 | 20231115 | 163700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 247 | 20231115 | 163600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 248 | 20231115 | 163500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 249 | 20231115 | 163400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 250 | 20231115 | 163300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 251 | 20231115 | 163200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 252 | 20231115 | 163100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 253 | 20231115 | 163000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 254 | 20231115 | 162900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 255 | 20231115 | 162800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 256 | 20231115 | 162700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 257 | 20231115 | 162600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 258 | 20231115 | 162500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 259 | 20231115 | 162400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 260 | 20231115 | 162300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 261 | 20231115 | 162200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 262 | 20231115 | 162100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 263 | 20231115 | 162000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 264 | 20231115 | 161900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 265 | 20231115 | 161800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 266 | 20231115 | 161700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 267 | 20231115 | 161600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 268 | 20231115 | 161500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 269 | 20231115 | 161400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 270 | 20231115 | 161300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 271 | 20231115 | 161200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 272 | 20231115 | 161100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 273 | 20231115 | 161000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 274 | 20231115 | 160900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 275 | 20231115 | 160800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 276 | 20231115 | 160700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 277 | 20231115 | 160600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 278 | 20231115 | 160500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 279 | 20231115 | 160400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 280 | 20231115 | 160300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 281 | 20231115 | 160200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 282 | 20231115 | 160100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 283 | 20231115 | 160000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 284 | 20231115 | 155900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 285 | 20231115 | 155800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 286 | 20231115 | 155700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 287 | 20231115 | 155600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 288 | 20231115 | 155500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 289 | 20231115 | 155400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 290 | 20231115 | 155300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 291 | 20231115 | 155200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 292 | 20231115 | 155100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 293 | 20231115 | 155000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 294 | 20231115 | 154900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 295 | 20231115 | 154800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 296 | 20231115 | 154700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 297 | 20231115 | 154600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 298 | 20231115 | 154500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 299 | 20231115 | 154400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 300 | 20231115 | 154300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 301 | 20231115 | 154200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 302 | 20231115 | 154100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 303 | 20231115 | 154000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 304 | 20231115 | 153900 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 305 | 20231115 | 153800 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 306 | 20231115 | 153700 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 307 | 20231115 | 153600 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 308 | 20231115 | 153500 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 309 | 20231115 | 153400 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 310 | 20231115 | 153300 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 311 | 20231115 | 153200 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 312 | 20231115 | 153100 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 0 |
| 313 | 20231115 | 153000 | 5966132400 | 2325 | 2325 | 2325 | 2325 | 9640 |
| 314 | 20231115 | 152900 | 5943719400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 315 | 20231115 | 152800 | 5943719400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 316 | 20231115 | 152700 | 5943719400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 317 | 20231115 | 152600 | 5943719400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 318 | 20231115 | 152500 | 5943719400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 319 | 20231115 | 152400 | 5943719400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 320 | 20231115 | 152300 | 5943719400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 321 | 20231115 | 152200 | 5943719400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 322 | 20231115 | 152100 | 5943719400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 323 | 20231115 | 152000 | 5943719400 | 2305 | 2305 | 2305 | 2305 | 0 |
| 324 | 20231115 | 151900 | 5943719400 | 2305 | 2310 | 2315 | 2295 | 3373 |
| 325 | 20231115 | 151800 | 5935937555 | 2310 | 2305 | 2310 | 2300 | 490 |
| 326 | 20231115 | 151700 | 5934809165 | 2310 | 2310 | 2310 | 2305 | 588 |
| 327 | 20231115 | 151600 | 5933451465 | 2305 | 2300 | 2305 | 2300 | 464 |
| 328 | 20231115 | 151500 | 5932382165 | 2305 | 2300 | 2310 | 2295 | 2364 |
| 329 | 20231115 | 151400 | 5926955790 | 2315 | 2320 | 2320 | 2300 | 1687 |
| 330 | 20231115 | 151300 | 5923067690 | 2320 | 2315 | 2320 | 2315 | 22 |
| 331 | 20231115 | 151200 | 5923016675 | 2315 | 2300 | 2315 | 2300 | 9129 |
| 332 | 20231115 | 151100 | 5902009310 | 2300 | 2300 | 2300 | 2295 | 171 |
| 333 | 20231115 | 151000 | 5901616020 | 2300 | 2300 | 2300 | 2290 | 8416 |
| 334 | 20231115 | 150900 | 5882279405 | 2300 | 2300 | 2300 | 2300 | 0 |
| 335 | 20231115 | 150800 | 5882279405 | 2300 | 2300 | 2300 | 2290 | 5207 |
| 336 | 20231115 | 150700 | 5870312185 | 2320 | 2320 | 2320 | 2300 | 4529 |
| 337 | 20231115 | 150600 | 5859862705 | 2320 | 2320 | 2330 | 2320 | 1518 |
| 338 | 20231115 | 150500 | 5856340900 | 2330 | 2330 | 2330 | 2325 | 1706 |
| 339 | 20231115 | 150400 | 5852367220 | 2330 | 2330 | 2330 | 2320 | 2137 |
| 340 | 20231115 | 150300 | 5847394575 | 2320 | 2340 | 2340 | 2320 | 3165 |
| 341 | 20231115 | 150200 | 5840025385 | 2340 | 2335 | 2345 | 2325 | 3122 |
| 342 | 20231115 | 150100 | 5832744660 | 2345 | 2325 | 2380 | 2325 | 17797 |
| 343 | 20231115 | 150000 | 5790876525 | 2330 | 2330 | 2330 | 2325 | 170 |
| 344 | 20231115 | 145900 | 5790481125 | 2330 | 2330 | 2330 | 2330 | 2025 |
| 345 | 20231115 | 145800 | 5785762875 | 2330 | 2325 | 2330 | 2325 | 759 |
| 346 | 20231115 | 145700 | 5783997105 | 2330 | 2330 | 2340 | 2325 | 3670 |
| 347 | 20231115 | 145600 | 5775457190 | 2340 | 2330 | 2350 | 2330 | 1611 |
| 348 | 20231115 | 145500 | 5771703230 | 2330 | 2335 | 2340 | 2325 | 2031 |
| 349 | 20231115 | 145400 | 5766972650 | 2340 | 2350 | 2350 | 2335 | 1143 |
| 350 | 20231115 | 145300 | 5764298930 | 2360 | 2355 | 2360 | 2350 | 2750 |
| 351 | 20231115 | 145200 | 5757827865 | 2360 | 2360 | 2365 | 2355 | 5273 |
| 352 | 20231115 | 145100 | 5745386530 | 2355 | 2355 | 2360 | 2355 | 449 |
| 353 | 20231115 | 145000 | 5744329130 | 2360 | 2360 | 2360 | 2355 | 1059 |
| 354 | 20231115 | 144900 | 5741835080 | 2355 | 2350 | 2355 | 2350 | 828 |
| 355 | 20231115 | 144800 | 5739888440 | 2340 | 2350 | 2355 | 2340 | 5690 |
| 356 | 20231115 | 144700 | 5726510300 | 2355 | 2355 | 2355 | 2350 | 947 |
| 357 | 20231115 | 144600 | 5724280305 | 2360 | 2360 | 2360 | 2355 | 53 |
| 358 | 20231115 | 144500 | 5724155315 | 2360 | 2355 | 2360 | 2355 | 100 |
| 359 | 20231115 | 144400 | 5723919790 | 2355 | 2365 | 2365 | 2355 | 125 |
| 360 | 20231115 | 144300 | 5723624195 | 2365 | 2350 | 2365 | 2345 | 804 |
| 361 | 20231115 | 144200 | 5721730380 | 2350 | 2345 | 2350 | 2340 | 1166 |
| 362 | 20231115 | 144100 | 5718993775 | 2340 | 2345 | 2345 | 2340 | 166 |
| 363 | 20231115 | 144000 | 5718605135 | 2350 | 2350 | 2350 | 2345 | 3208 |
| 364 | 20231115 | 143900 | 5711082295 | 2355 | 2350 | 2355 | 2350 | 2177 |
| 365 | 20231115 | 143800 | 5705955910 | 2360 | 2360 | 2360 | 2360 | 0 |
| 366 | 20231115 | 143700 | 5705955910 | 2360 | 2350 | 2360 | 2345 | 3068 |
| 367 | 20231115 | 143600 | 5698757745 | 2360 | 2355 | 2360 | 2355 | 149 |
| 368 | 20231115 | 143500 | 5698406845 | 2360 | 2355 | 2360 | 2350 | 1471 |
| 369 | 20231115 | 143400 | 5694942880 | 2355 | 2360 | 2365 | 2355 | 837 |
| 370 | 20231115 | 143300 | 5692967590 | 2365 | 2365 | 2365 | 2360 | 504 |
| 371 | 20231115 | 143200 | 5691776080 | 2365 | 2365 | 2365 | 2365 | 317 |
| 372 | 20231115 | 143100 | 5691026375 | 2365 | 2360 | 2365 | 2360 | 1591 |
| 373 | 20231115 | 143000 | 5687269160 | 2360 | 2345 | 2360 | 2345 | 1259 |
| 374 | 20231115 | 142900 | 5684310500 | 2340 | 2350 | 2350 | 2335 | 3153 |
| 375 | 20231115 | 142800 | 5676927155 | 2350 | 2355 | 2360 | 2350 | 1432 |
| 376 | 20231115 | 142700 | 5673556910 | 2355 | 2370 | 2370 | 2335 | 11738 |
| 377 | 20231115 | 142600 | 5645913565 | 2370 | 2380 | 2380 | 2370 | 1703 |
| 378 | 20231115 | 142500 | 5641876680 | 2380 | 2380 | 2385 | 2375 | 581 |
| 379 | 20231115 | 142400 | 5640494175 | 2380 | 2380 | 2380 | 2375 | 115 |
| 380 | 20231115 | 142300 | 5640220925 | 2375 | 2385 | 2385 | 2375 | 473 |
| 381 | 20231115 | 142200 | 5639095930 | 2380 | 2375 | 2380 | 2375 | 531 |
| 382 | 20231115 | 142100 | 5637834715 | 2375 | 2385 | 2385 | 2375 | 332 |
| 383 | 20231115 | 142000 | 5637045535 | 2385 | 2385 | 2385 | 2380 | 771 |
| 384 | 20231115 | 141900 | 5635206890 | 2385 | 2385 | 2385 | 2385 | 268 |
| 385 | 20231115 | 141800 | 5634567710 | 2385 | 2385 | 2390 | 2375 | 743 |
| 386 | 20231115 | 141700 | 5632798360 | 2390 | 2380 | 2390 | 2375 | 2627 |
| 387 | 20231115 | 141600 | 5626545640 | 2380 | 2375 | 2380 | 2375 | 61 |
| 388 | 20231115 | 141500 | 5626400760 | 2375 | 2375 | 2375 | 2370 | 1048 |
| 389 | 20231115 | 141400 | 5623912215 | 2375 | 2380 | 2380 | 2370 | 825 |
| 390 | 20231115 | 141300 | 5621954565 | 2380 | 2380 | 2380 | 2370 | 454 |
| 391 | 20231115 | 141200 | 5620875490 | 2380 | 2370 | 2380 | 2365 | 1322 |
| 392 | 20231115 | 141100 | 5617738265 | 2370 | 2375 | 2375 | 2370 | 364 |
| 393 | 20231115 | 141000 | 5616875465 | 2375 | 2370 | 2375 | 2370 | 1147 |
| 394 | 20231115 | 140900 | 5614151445 | 2370 | 2370 | 2370 | 2365 | 521 |
| 395 | 20231115 | 140800 | 5612918125 | 2370 | 2365 | 2370 | 2360 | 488 |
| 396 | 20231115 | 140700 | 5611764190 | 2365 | 2365 | 2365 | 2360 | 252 |
| 397 | 20231115 | 140600 | 5611168715 | 2365 | 2370 | 2370 | 2365 | 3341 |
| 398 | 20231115 | 140500 | 5603267135 | 2370 | 2370 | 2370 | 2365 | 2322 |
| 399 | 20231115 | 140400 | 5597772775 | 2365 | 2365 | 2370 | 2365 | 428 |
| 400 | 20231115 | 140300 | 5596758510 | 2370 | 2375 | 2375 | 2370 | 866 |
| 401 | 20231115 | 140200 | 5594703215 | 2375 | 2370 | 2375 | 2365 | 1014 |
| 402 | 20231115 | 140100 | 5592300105 | 2370 | 2375 | 2375 | 2365 | 1193 |
| 403 | 20231115 | 140000 | 5589470970 | 2365 | 2370 | 2375 | 2365 | 1447 |
| 404 | 20231115 | 135900 | 5586041660 | 2375 | 2385 | 2385 | 2370 | 927 |
| 405 | 20231115 | 135800 | 5583840300 | 2385 | 2375 | 2385 | 2375 | 863 |
| 406 | 20231115 | 135700 | 5581787635 | 2375 | 2380 | 2380 | 2370 | 912 |
| 407 | 20231115 | 135600 | 5579617710 | 2380 | 2380 | 2385 | 2380 | 1396 |
| 408 | 20231115 | 135500 | 5576292185 | 2385 | 2380 | 2385 | 2365 | 2739 |
| 409 | 20231115 | 135400 | 5569787410 | 2380 | 2380 | 2385 | 2380 | 111 |
| 410 | 20231115 | 135300 | 5569523215 | 2385 | 2380 | 2395 | 2380 | 760 |
| 411 | 20231115 | 135200 | 5567708960 | 2385 | 2385 | 2385 | 2385 | 351 |
| 412 | 20231115 | 135100 | 5566871825 | 2385 | 2380 | 2385 | 2380 | 220 |
| 413 | 20231115 | 135000 | 5566347575 | 2385 | 2380 | 2390 | 2380 | 2068 |
| 414 | 20231115 | 134900 | 5561413915 | 2385 | 2390 | 2390 | 2385 | 660 |
| 415 | 20231115 | 134800 | 5559839535 | 2390 | 2385 | 2390 | 2385 | 2368 |
| 416 | 20231115 | 134700 | 5554180555 | 2385 | 2380 | 2385 | 2380 | 302 |
| 417 | 20231115 | 134600 | 5553460475 | 2385 | 2380 | 2385 | 2380 | 486 |
| 418 | 20231115 | 134500 | 5552303790 | 2385 | 2390 | 2390 | 2385 | 33 |
| 419 | 20231115 | 134400 | 5552225080 | 2385 | 2375 | 2390 | 2375 | 673 |
| 420 | 20231115 | 134300 | 5550620900 | 2375 | 2380 | 2385 | 2375 | 1522 |
| 421 | 20231115 | 134200 | 5546997690 | 2380 | 2380 | 2385 | 2380 | 774 |
| 422 | 20231115 | 134100 | 5545155550 | 2390 | 2385 | 2390 | 2385 | 1117 |
| 423 | 20231115 | 134000 | 5542488610 | 2390 | 2390 | 2390 | 2385 | 3514 |
| 424 | 20231115 | 133900 | 5534092650 | 2390 | 2385 | 2390 | 2380 | 807 |
| 425 | 20231115 | 133800 | 5532171410 | 2385 | 2385 | 2390 | 2380 | 219 |
| 426 | 20231115 | 133700 | 5531649430 | 2390 | 2390 | 2390 | 2385 | 652 |
| 427 | 20231115 | 133600 | 5530093135 | 2385 | 2390 | 2395 | 2385 | 542 |
| 428 | 20231115 | 133500 | 5528796365 | 2395 | 2380 | 2395 | 2380 | 218 |
| 429 | 20231115 | 133400 | 5528275780 | 2380 | 2385 | 2390 | 2380 | 1767 |
| 430 | 20231115 | 133300 | 5524061895 | 2385 | 2390 | 2390 | 2375 | 2213 |
| 431 | 20231115 | 133200 | 5518792540 | 2385 | 2395 | 2395 | 2385 | 6570 |
| 432 | 20231115 | 133100 | 5503112105 | 2395 | 2395 | 2395 | 2390 | 1656 |
| 433 | 20231115 | 133000 | 5499146610 | 2395 | 2395 | 2400 | 2395 | 1738 |
| 434 | 20231115 | 132900 | 5494984095 | 2390 | 2400 | 2400 | 2390 | 1904 |
| 435 | 20231115 | 132800 | 5490420355 | 2395 | 2400 | 2400 | 2395 | 298 |
| 436 | 20231115 | 132700 | 5489705290 | 2400 | 2390 | 2400 | 2390 | 8054 |
| 437 | 20231115 | 132600 | 5470392830 | 2395 | 2390 | 2400 | 2390 | 3640 |
| 438 | 20231115 | 132500 | 5461685315 | 2395 | 2395 | 2395 | 2390 | 745 |
| 439 | 20231115 | 132400 | 5459902560 | 2395 | 2395 | 2400 | 2390 | 3981 |
| 440 | 20231115 | 132300 | 5450372605 | 2395 | 2395 | 2400 | 2395 | 3967 |
| 441 | 20231115 | 132200 | 5440863200 | 2395 | 2385 | 2395 | 2380 | 5644 |
| 442 | 20231115 | 132100 | 5427380580 | 2380 | 2365 | 2385 | 2360 | 13902 |
| 443 | 20231115 | 132000 | 5394417620 | 2365 | 2365 | 2370 | 2360 | 7228 |
| 444 | 20231115 | 131900 | 5377321045 | 2365 | 2365 | 2370 | 2360 | 2473 |
| 445 | 20231115 | 131800 | 5371472990 | 2365 | 2360 | 2370 | 2360 | 5567 |
| 446 | 20231115 | 131700 | 5358321510 | 2355 | 2350 | 2355 | 2350 | 1657 |
| 447 | 20231115 | 131600 | 5354420045 | 2355 | 2345 | 2355 | 2345 | 5558 |
| 448 | 20231115 | 131500 | 5341346950 | 2345 | 2340 | 2345 | 2340 | 81 |
| 449 | 20231115 | 131400 | 5341157155 | 2340 | 2350 | 2350 | 2340 | 4212 |
| 450 | 20231115 | 131300 | 5331289530 | 2350 | 2340 | 2350 | 2330 | 18448 |
| 451 | 20231115 | 131200 | 5288096705 | 2335 | 2335 | 2335 | 2320 | 3699 |
| 452 | 20231115 | 131100 | 5279471825 | 2335 | 2340 | 2345 | 2320 | 18179 |
| 453 | 20231115 | 131000 | 5237107950 | 2340 | 2350 | 2350 | 2335 | 9773 |
| 454 | 20231115 | 130900 | 5214194060 | 2350 | 2355 | 2365 | 2345 | 7014 |
| 455 | 20231115 | 130800 | 5197707550 | 2365 | 2375 | 2375 | 2340 | 16014 |
| 456 | 20231115 | 130700 | 5159973100 | 2375 | 2400 | 2405 | 2375 | 12432 |
| 457 | 20231115 | 130600 | 5130197810 | 2400 | 2400 | 2415 | 2400 | 16497 |
| 458 | 20231115 | 130500 | 5090493640 | 2405 | 2415 | 2420 | 2400 | 19472 |
| 459 | 20231115 | 130400 | 5043614365 | 2415 | 2425 | 2425 | 2415 | 1870 |
| 460 | 20231115 | 130300 | 5039090420 | 2425 | 2430 | 2430 | 2425 | 786 |
| 461 | 20231115 | 130200 | 5037184260 | 2430 | 2445 | 2445 | 2425 | 2395 |
| 462 | 20231115 | 130100 | 5031360410 | 2445 | 2450 | 2450 | 2435 | 2041 |
| 463 | 20231115 | 130000 | 5026373920 | 2450 | 2440 | 2450 | 2430 | 7729 |
| 464 | 20231115 | 125900 | 5007507370 | 2440 | 2425 | 2440 | 2410 | 6068 |
| 465 | 20231115 | 125800 | 4992802835 | 2425 | 2435 | 2435 | 2420 | 14820 |
| 466 | 20231115 | 125700 | 4956871135 | 2430 | 2435 | 2440 | 2425 | 3817 |
| 467 | 20231115 | 125600 | 4947573410 | 2435 | 2430 | 2445 | 2430 | 2215 |
| 468 | 20231115 | 125500 | 4942182590 | 2430 | 2440 | 2455 | 2425 | 5047 |
| 469 | 20231115 | 125400 | 4929897780 | 2445 | 2460 | 2460 | 2430 | 9342 |
| 470 | 20231115 | 125300 | 4907076970 | 2460 | 2465 | 2465 | 2450 | 4085 |
| 471 | 20231115 | 125200 | 4897036870 | 2465 | 2465 | 2465 | 2460 | 2614 |
| 472 | 20231115 | 125100 | 4890596500 | 2465 | 2470 | 2485 | 2465 | 1189 |
| 473 | 20231115 | 125000 | 4887662690 | 2470 | 2485 | 2485 | 2470 | 1565 |
| 474 | 20231115 | 124900 | 4883781400 | 2485 | 2480 | 2485 | 2475 | 3867 |
| 475 | 20231115 | 124800 | 4874193440 | 2480 | 2470 | 2490 | 2460 | 4730 |
| 476 | 20231115 | 124700 | 4862518365 | 2470 | 2470 | 2470 | 2460 | 5110 |
| 477 | 20231115 | 124600 | 4849909910 | 2470 | 2475 | 2490 | 2470 | 2356 |
| 478 | 20231115 | 124500 | 4844082850 | 2475 | 2495 | 2495 | 2475 | 1802 |
| 479 | 20231115 | 124400 | 4839616455 | 2495 | 2475 | 2500 | 2475 | 5554 |
| 480 | 20231115 | 124300 | 4825772950 | 2475 | 2475 | 2480 | 2460 | 4724 |
| 481 | 20231115 | 124200 | 4814130405 | 2475 | 2485 | 2490 | 2450 | 15553 |
| 482 | 20231115 | 124100 | 4775817585 | 2480 | 2485 | 2500 | 2480 | 1860 |
| 483 | 20231115 | 124000 | 4771186640 | 2480 | 2490 | 2490 | 2475 | 4326 |
| 484 | 20231115 | 123900 | 4760474900 | 2490 | 2475 | 2490 | 2475 | 3486 |
| 485 | 20231115 | 123800 | 4751840240 | 2480 | 2485 | 2485 | 2465 | 6553 |
| 486 | 20231115 | 123700 | 4735633670 | 2480 | 2500 | 2500 | 2480 | 9495 |
| 487 | 20231115 | 123600 | 4712025485 | 2500 | 2505 | 2520 | 2495 | 12226 |
| 488 | 20231115 | 123500 | 4681459775 | 2515 | 2510 | 2530 | 2490 | 34988 |
| 489 | 20231115 | 123400 | 4593823410 | 2515 | 2520 | 2525 | 2515 | 9394 |
| 490 | 20231115 | 123300 | 4570181780 | 2515 | 2530 | 2530 | 2515 | 2153 |
| 491 | 20231115 | 123200 | 4564755340 | 2530 | 2530 | 2540 | 2530 | 1364 |
| 492 | 20231115 | 123100 | 4561304400 | 2530 | 2545 | 2545 | 2530 | 5139 |
| 493 | 20231115 | 123000 | 4548268915 | 2545 | 2545 | 2545 | 2530 | 4521 |
| 494 | 20231115 | 122900 | 4536805330 | 2540 | 2550 | 2550 | 2540 | 2170 |
| 495 | 20231115 | 122800 | 4531285465 | 2550 | 2545 | 2550 | 2545 | 1160 |
| 496 | 20231115 | 122700 | 4528328990 | 2545 | 2550 | 2550 | 2545 | 1589 |
| 497 | 20231115 | 122600 | 4524280555 | 2550 | 2545 | 2555 | 2545 | 1072 |
| 498 | 20231115 | 122500 | 4521544760 | 2545 | 2550 | 2560 | 2545 | 4212 |
| 499 | 20231115 | 122400 | 4510796145 | 2550 | 2555 | 2555 | 2545 | 2381 |
| 500 | 20231115 | 122300 | 4504724800 | 2550 | 2560 | 2560 | 2550 | 5439 |
| 501 | 20231115 | 122200 | 4490805535 | 2560 | 2555 | 2560 | 2550 | 4252 |
| 502 | 20231115 | 122100 | 4479921705 | 2550 | 2545 | 2555 | 2545 | 2217 |
| 503 | 20231115 | 122000 | 4474262965 | 2540 | 2545 | 2560 | 2515 | 14958 |
| 504 | 20231115 | 121900 | 4436262245 | 2545 | 2560 | 2570 | 2545 | 5534 |
| 505 | 20231115 | 121800 | 4422091040 | 2560 | 2550 | 2565 | 2545 | 5272 |
| 506 | 20231115 | 121700 | 4408617630 | 2560 | 2570 | 2575 | 2545 | 14515 |
| 507 | 20231115 | 121600 | 4371364835 | 2575 | 2570 | 2580 | 2565 | 10240 |
| 508 | 20231115 | 121500 | 4345001460 | 2565 | 2545 | 2570 | 2545 | 19686 |
| 509 | 20231115 | 121400 | 4294690105 | 2545 | 2540 | 2545 | 2540 | 6940 |
| 510 | 20231115 | 121300 | 4277032300 | 2540 | 2545 | 2545 | 2530 | 9215 |
| 511 | 20231115 | 121200 | 4253674040 | 2545 | 2525 | 2545 | 2520 | 18189 |
| 512 | 20231115 | 121100 | 4207623100 | 2520 | 2540 | 2540 | 2520 | 3943 |
| 513 | 20231115 | 121000 | 4197626555 | 2540 | 2515 | 2540 | 2505 | 6583 |
| 514 | 20231115 | 120900 | 4181032065 | 2515 | 2515 | 2520 | 2500 | 5114 |
| 515 | 20231115 | 120800 | 4168204080 | 2515 | 2510 | 2520 | 2510 | 2643 |
| 516 | 20231115 | 120700 | 4161548545 | 2510 | 2535 | 2535 | 2510 | 3182 |
| 517 | 20231115 | 120600 | 4153537015 | 2520 | 2515 | 2545 | 2510 | 9551 |
| 518 | 20231115 | 120500 | 4129454120 | 2515 | 2530 | 2540 | 2510 | 12407 |
| 519 | 20231115 | 120400 | 4098209125 | 2530 | 2545 | 2545 | 2530 | 6030 |
| 520 | 20231115 | 120300 | 4082925840 | 2545 | 2545 | 2545 | 2530 | 5285 |
| 521 | 20231115 | 120200 | 4069530210 | 2545 | 2550 | 2555 | 2525 | 17917 |
| 522 | 20231115 | 120100 | 4024017750 | 2550 | 2550 | 2565 | 2545 | 11253 |
| 523 | 20231115 | 120000 | 3995281430 | 2545 | 2530 | 2545 | 2530 | 10217 |
| 524 | 20231115 | 115900 | 3969381455 | 2535 | 2510 | 2535 | 2510 | 5932 |
| 525 | 20231115 | 115800 | 3954389565 | 2510 | 2525 | 2540 | 2510 | 18858 |
| 526 | 20231115 | 115700 | 3906692530 | 2530 | 2500 | 2530 | 2495 | 15906 |
| 527 | 20231115 | 115600 | 3866594420 | 2500 | 2455 | 2540 | 2450 | 16962 |
| 528 | 20231115 | 115500 | 3824310215 | 2470 | 2520 | 2525 | 2455 | 30879 |
| 529 | 20231115 | 115400 | 3747493915 | 2520 | 2555 | 2555 | 2520 | 29737 |
| 530 | 20231115 | 115300 | 3672128305 | 2550 | 2565 | 2575 | 2545 | 25455 |
| 531 | 20231115 | 115200 | 3606968115 | 2565 | 2595 | 2600 | 2555 | 68313 |
| 532 | 20231115 | 115100 | 3430889695 | 2585 | 2615 | 2620 | 2575 | 71189 |
| 533 | 20231115 | 115000 | 3246385140 | 2615 | 2540 | 2625 | 2525 | 188751 |
| 534 | 20231115 | 114900 | 2759648990 | 2535 | 2540 | 2545 | 2505 | 38401 |
| 535 | 20231115 | 114800 | 2662220860 | 2500 | 2500 | 2500 | 2500 | 0 |
| 536 | 20231115 | 114700 | 2662220860 | 2500 | 2465 | 2500 | 2460 | 50029 |
| 537 | 20231115 | 114600 | 2537863485 | 2465 | 2465 | 2465 | 2455 | 3294 |
| 538 | 20231115 | 114500 | 2529748725 | 2465 | 2435 | 2465 | 2435 | 24773 |
| 539 | 20231115 | 114400 | 2469028765 | 2435 | 2425 | 2445 | 2425 | 8579 |
| 540 | 20231115 | 114300 | 2448145850 | 2425 | 2420 | 2425 | 2400 | 882 |
| 541 | 20231115 | 114200 | 2446014280 | 2425 | 2420 | 2425 | 2360 | 7214 |
| 542 | 20231115 | 114100 | 2428773685 | 2410 | 2415 | 2430 | 2410 | 1325 |
| 543 | 20231115 | 114000 | 2425575205 | 2435 | 2430 | 2440 | 2415 | 4418 |
| 544 | 20231115 | 113900 | 2414838915 | 2430 | 2435 | 2440 | 2430 | 7176 |
| 545 | 20231115 | 113800 | 2397345650 | 2435 | 2435 | 2440 | 2430 | 3631 |
| 546 | 20231115 | 113700 | 2388504285 | 2430 | 2425 | 2430 | 2420 | 11565 |
| 547 | 20231115 | 113600 | 2360451130 | 2425 | 2420 | 2425 | 2415 | 7248 |
| 548 | 20231115 | 113500 | 2342880425 | 2420 | 2420 | 2425 | 2415 | 5761 |
| 549 | 20231115 | 113400 | 2328936295 | 2420 | 2415 | 2420 | 2415 | 733 |
| 550 | 20231115 | 113300 | 2327165550 | 2415 | 2415 | 2415 | 2410 | 858 |
| 551 | 20231115 | 113200 | 2325093570 | 2415 | 2405 | 2415 | 2400 | 8978 |
| 552 | 20231115 | 113100 | 2303466855 | 2405 | 2395 | 2405 | 2390 | 59 |
| 553 | 20231115 | 113000 | 2303325510 | 2395 | 2400 | 2400 | 2390 | 341 |
| 554 | 20231115 | 112900 | 2302509300 | 2400 | 2400 | 2400 | 2400 | 523 |
| 555 | 20231115 | 112800 | 2301254100 | 2400 | 2400 | 2400 | 2400 | 115 |
| 556 | 20231115 | 112700 | 2300978100 | 2400 | 2400 | 2400 | 2400 | 4963 |
| 557 | 20231115 | 112600 | 2289066900 | 2400 | 2390 | 2400 | 2390 | 555 |
| 558 | 20231115 | 112500 | 2287737140 | 2390 | 2385 | 2390 | 2380 | 271 |
| 559 | 20231115 | 112400 | 2287090910 | 2385 | 2385 | 2390 | 2385 | 265 |
| 560 | 20231115 | 112300 | 2286457795 | 2380 | 2380 | 2380 | 2380 | 139 |
| 561 | 20231115 | 112200 | 2286126975 | 2380 | 2380 | 2380 | 2380 | 151 |
| 562 | 20231115 | 112100 | 2285767595 | 2380 | 2385 | 2390 | 2380 | 316 |
| 563 | 20231115 | 112000 | 2285015055 | 2385 | 2385 | 2385 | 2380 | 65 |
| 564 | 20231115 | 111900 | 2284860035 | 2385 | 2385 | 2385 | 2385 | 420 |
| 565 | 20231115 | 111800 | 2283858335 | 2385 | 2385 | 2385 | 2385 | 18 |
| 566 | 20231115 | 111700 | 2283815405 | 2390 | 2385 | 2390 | 2385 | 608 |
| 567 | 20231115 | 111600 | 2282362870 | 2380 | 2380 | 2380 | 2380 | 300 |
| 568 | 20231115 | 111500 | 2281648870 | 2380 | 2385 | 2385 | 2380 | 72 |
| 569 | 20231115 | 111400 | 2281477505 | 2385 | 2380 | 2385 | 2380 | 261 |
| 570 | 20231115 | 111300 | 2280856315 | 2380 | 2390 | 2390 | 2380 | 223 |
| 571 | 20231115 | 111200 | 2280325565 | 2385 | 2385 | 2385 | 2385 | 36 |
| 572 | 20231115 | 111100 | 2280239705 | 2385 | 2380 | 2385 | 2380 | 640 |
| 573 | 20231115 | 111000 | 2278714000 | 2380 | 2380 | 2380 | 2380 | 74 |
| 574 | 20231115 | 110900 | 2278537880 | 2380 | 2385 | 2390 | 2380 | 89 |
| 575 | 20231115 | 110800 | 2278325610 | 2380 | 2380 | 2380 | 2380 | 95 |
| 576 | 20231115 | 110700 | 2278099510 | 2380 | 2380 | 2380 | 2380 | 1205 |
| 577 | 20231115 | 110600 | 2275231610 | 2380 | 2380 | 2385 | 2380 | 125 |
| 578 | 20231115 | 110500 | 2274934100 | 2385 | 2385 | 2385 | 2380 | 279 |
| 579 | 20231115 | 110400 | 2274270025 | 2385 | 2380 | 2385 | 2380 | 205 |
| 580 | 20231115 | 110300 | 2273781120 | 2380 | 2380 | 2380 | 2380 | 164 |
| 581 | 20231115 | 110200 | 2273390800 | 2380 | 2380 | 2380 | 2380 | 596 |
| 582 | 20231115 | 110100 | 2271972320 | 2385 | 2385 | 2390 | 2380 | 1596 |
| 583 | 20231115 | 110000 | 2268165850 | 2380 | 2390 | 2390 | 2380 | 144 |
| 584 | 20231115 | 105900 | 2267822455 | 2395 | 2395 | 2395 | 2395 | 966 |
| 585 | 20231115 | 105800 | 2265508885 | 2400 | 2405 | 2405 | 2395 | 73 |
| 586 | 20231115 | 105700 | 2265333685 | 2400 | 2400 | 2405 | 2400 | 861 |
| 587 | 20231115 | 105600 | 2263266815 | 2395 | 2395 | 2415 | 2395 | 428 |
| 588 | 20231115 | 105500 | 2262239625 | 2415 | 2410 | 2415 | 2395 | 1003 |
| 589 | 20231115 | 105400 | 2259818660 | 2395 | 2405 | 2415 | 2395 | 5920 |
| 590 | 20231115 | 105300 | 2245559555 | 2400 | 2390 | 2400 | 2390 | 578 |
| 591 | 20231115 | 105200 | 2244173955 | 2390 | 2385 | 2390 | 2385 | 222 |
| 592 | 20231115 | 105100 | 2243644395 | 2385 | 2385 | 2385 | 2385 | 50 |
| 593 | 20231115 | 105000 | 2243525145 | 2385 | 2395 | 2395 | 2385 | 208 |
| 594 | 20231115 | 104900 | 2243027675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 595 | 20231115 | 104800 | 2243027675 | 2395 | 2390 | 2395 | 2385 | 1088 |
| 596 | 20231115 | 104700 | 2240429900 | 2400 | 2395 | 2400 | 2385 | 1579 |
| 597 | 20231115 | 104600 | 2236640855 | 2390 | 2385 | 2390 | 2385 | 278 |
| 598 | 20231115 | 104500 | 2235977735 | 2385 | 2385 | 2385 | 2385 | 38 |
| 599 | 20231115 | 104400 | 2235887105 | 2385 | 2390 | 2390 | 2385 | 670 |
| 600 | 20231115 | 104300 | 2234288060 | 2400 | 2400 | 2400 | 2390 | 565 |
| 601 | 20231115 | 104200 | 2232936660 | 2400 | 2380 | 2400 | 2380 | 1239 |
| 602 | 20231115 | 104100 | 2229969655 | 2385 | 2385 | 2385 | 2380 | 139 |
| 603 | 20231115 | 104000 | 2229638145 | 2385 | 2390 | 2390 | 2380 | 1672 |
| 604 | 20231115 | 103900 | 2225643485 | 2390 | 2390 | 2390 | 2385 | 577 |
| 605 | 20231115 | 103800 | 2224267225 | 2385 | 2390 | 2390 | 2385 | 179 |
| 606 | 20231115 | 103700 | 2223839975 | 2385 | 2395 | 2395 | 2385 | 2269 |
| 607 | 20231115 | 103600 | 2218426460 | 2390 | 2395 | 2395 | 2390 | 899 |
| 608 | 20231115 | 103500 | 2216277605 | 2395 | 2405 | 2405 | 2395 | 4501 |
| 609 | 20231115 | 103400 | 2205475460 | 2405 | 2410 | 2415 | 2400 | 1185 |
| 610 | 20231115 | 103300 | 2202614775 | 2410 | 2410 | 2410 | 2395 | 4334 |
| 611 | 20231115 | 103200 | 2192185280 | 2415 | 2420 | 2420 | 2405 | 1114 |
| 612 | 20231115 | 103100 | 2189489570 | 2420 | 2395 | 2420 | 2395 | 5991 |
| 613 | 20231115 | 103000 | 2175053610 | 2395 | 2390 | 2395 | 2390 | 435 |
| 614 | 20231115 | 102900 | 2174013510 | 2390 | 2385 | 2390 | 2385 | 272 |
| 615 | 20231115 | 102800 | 2173364280 | 2395 | 2385 | 2395 | 2385 | 102 |
| 616 | 20231115 | 102700 | 2173120000 | 2400 | 2395 | 2400 | 2390 | 457 |
| 617 | 20231115 | 102600 | 2172024205 | 2380 | 2395 | 2395 | 2380 | 1055 |
| 618 | 20231115 | 102500 | 2169507995 | 2395 | 2405 | 2405 | 2395 | 168 |
| 619 | 20231115 | 102400 | 2169104355 | 2405 | 2410 | 2410 | 2405 | 2 |
| 620 | 20231115 | 102300 | 2169099540 | 2410 | 2390 | 2410 | 2380 | 3373 |
| 621 | 20231115 | 102200 | 2161016265 | 2410 | 2400 | 2410 | 2350 | 11951 |
| 622 | 20231115 | 102100 | 2132353395 | 2400 | 2415 | 2415 | 2395 | 3879 |
| 623 | 20231115 | 102000 | 2123010235 | 2420 | 2400 | 2420 | 2380 | 46708 |
| 624 | 20231115 | 101900 | 2010875310 | 2400 | 2375 | 2400 | 2375 | 2115 |
| 625 | 20231115 | 101800 | 2005807355 | 2385 | 2380 | 2385 | 2380 | 52 |
| 626 | 20231115 | 101700 | 2005683425 | 2385 | 2375 | 2385 | 2370 | 1203 |
| 627 | 20231115 | 101600 | 2002827370 | 2375 | 2390 | 2390 | 2375 | 1206 |
| 628 | 20231115 | 101500 | 1999954930 | 2390 | 2395 | 2400 | 2380 | 4487 |
| 629 | 20231115 | 101400 | 1989229620 | 2400 | 2400 | 2400 | 2395 | 1616 |
| 630 | 20231115 | 101300 | 1985351670 | 2400 | 2395 | 2400 | 2395 | 13442 |
| 631 | 20231115 | 101200 | 1953157285 | 2395 | 2390 | 2395 | 2385 | 8254 |
| 632 | 20231115 | 101100 | 1933427515 | 2390 | 2380 | 2390 | 2375 | 2184 |
| 633 | 20231115 | 101000 | 1928227700 | 2380 | 2380 | 2380 | 2380 | 3 |
| 634 | 20231115 | 100900 | 1928220560 | 2380 | 2370 | 2385 | 2370 | 3807 |
| 635 | 20231115 | 100800 | 1919165620 | 2365 | 2360 | 2365 | 2360 | 12 |
| 636 | 20231115 | 100700 | 1919137250 | 2360 | 2370 | 2380 | 2360 | 6431 |
| 637 | 20231115 | 100600 | 1903892700 | 2370 | 2370 | 2370 | 2360 | 1076 |
| 638 | 20231115 | 100500 | 1901345850 | 2380 | 2385 | 2390 | 2365 | 14788 |
| 639 | 20231115 | 100400 | 1866152670 | 2385 | 2360 | 2385 | 2360 | 11885 |
| 640 | 20231115 | 100300 | 1837935075 | 2360 | 2365 | 2370 | 2355 | 1268 |
| 641 | 20231115 | 100200 | 1834941250 | 2370 | 2380 | 2380 | 2360 | 3616 |
| 642 | 20231115 | 100100 | 1826385315 | 2390 | 2325 | 2390 | 2325 | 31306 |
| 643 | 20231115 | 100000 | 1752466225 | 2330 | 2330 | 2330 | 2325 | 102 |
| 644 | 20231115 | 095900 | 1752228570 | 2330 | 2310 | 2330 | 2310 | 1130 |
| 645 | 20231115 | 095800 | 1749603195 | 2310 | 2310 | 2310 | 2310 | 615 |
| 646 | 20231115 | 095700 | 1748182545 | 2310 | 2315 | 2315 | 2310 | 486 |
| 647 | 20231115 | 095600 | 1747059815 | 2310 | 2310 | 2330 | 2310 | 202 |
| 648 | 20231115 | 095500 | 1746591195 | 2310 | 2315 | 2315 | 2310 | 1156 |
| 649 | 20231115 | 095400 | 1743919355 | 2315 | 2320 | 2320 | 2315 | 3339 |
| 650 | 20231115 | 095300 | 1736188895 | 2320 | 2325 | 2330 | 2320 | 3829 |
| 651 | 20231115 | 095200 | 1727295990 | 2330 | 2335 | 2350 | 2330 | 13338 |
| 652 | 20231115 | 095100 | 1696113840 | 2335 | 2345 | 2350 | 2335 | 2522 |
| 653 | 20231115 | 095000 | 1690224600 | 2350 | 2345 | 2350 | 2340 | 3647 |
| 654 | 20231115 | 094900 | 1681662620 | 2340 | 2335 | 2340 | 2330 | 901 |
| 655 | 20231115 | 094800 | 1679557350 | 2330 | 2340 | 2345 | 2330 | 1766 |
| 656 | 20231115 | 094700 | 1675429555 | 2345 | 2345 | 2345 | 2345 | 2 |
| 657 | 20231115 | 094600 | 1675424865 | 2350 | 2340 | 2350 | 2330 | 5621 |
| 658 | 20231115 | 094500 | 1662262055 | 2340 | 2340 | 2340 | 2335 | 2888 |
| 659 | 20231115 | 094400 | 1655512905 | 2340 | 2345 | 2350 | 2340 | 3304 |
| 660 | 20231115 | 094300 | 1647763950 | 2350 | 2350 | 2355 | 2350 | 1208 |
| 661 | 20231115 | 094200 | 1644925145 | 2350 | 2355 | 2355 | 2350 | 1614 |
| 662 | 20231115 | 094100 | 1641132145 | 2350 | 2350 | 2355 | 2350 | 405 |
| 663 | 20231115 | 094000 | 1640180365 | 2360 | 2355 | 2365 | 2350 | 5039 |
| 664 | 20231115 | 093900 | 1628305725 | 2355 | 2345 | 2380 | 2335 | 51704 |
| 665 | 20231115 | 093800 | 1505685415 | 2350 | 2355 | 2355 | 2345 | 12393 |
| 666 | 20231115 | 093700 | 1476536555 | 2355 | 2340 | 2370 | 2340 | 6956 |
| 667 | 20231115 | 093600 | 1460184830 | 2340 | 2305 | 2340 | 2305 | 3938 |
| 668 | 20231115 | 093500 | 1451026860 | 2320 | 2345 | 2350 | 2300 | 17344 |
| 669 | 20231115 | 093400 | 1410699130 | 2355 | 2365 | 2365 | 2340 | 11366 |
| 670 | 20231115 | 093300 | 1384009635 | 2350 | 2365 | 2370 | 2350 | 9340 |
| 671 | 20231115 | 093200 | 1361966295 | 2365 | 2375 | 2375 | 2360 | 3205 |
| 672 | 20231115 | 093100 | 1354386485 | 2375 | 2370 | 2375 | 2365 | 4077 |
| 673 | 20231115 | 093000 | 1344723870 | 2370 | 2385 | 2390 | 2370 | 7183 |
| 674 | 20231115 | 092900 | 1327664565 | 2390 | 2380 | 2390 | 2365 | 7301 |
| 675 | 20231115 | 092800 | 1310325565 | 2385 | 2360 | 2385 | 2360 | 3189 |
| 676 | 20231115 | 092700 | 1302761545 | 2360 | 2360 | 2370 | 2350 | 2096 |
| 677 | 20231115 | 092600 | 1297826535 | 2355 | 2400 | 2400 | 2350 | 14097 |
| 678 | 20231115 | 092500 | 1264227800 | 2390 | 2350 | 2395 | 2340 | 23229 |
| 679 | 20231115 | 092400 | 1209438735 | 2350 | 2375 | 2385 | 2350 | 12764 |
| 680 | 20231115 | 092300 | 1179276900 | 2375 | 2380 | 2390 | 2375 | 12256 |
| 681 | 20231115 | 092200 | 1150112505 | 2385 | 2425 | 2425 | 2385 | 29256 |
| 682 | 20231115 | 092100 | 1079415060 | 2425 | 2410 | 2430 | 2410 | 11987 |
| 683 | 20231115 | 092000 | 1050315305 | 2405 | 2420 | 2435 | 2380 | 16993 |
| 684 | 20231115 | 091900 | 1009373575 | 2420 | 2410 | 2420 | 2365 | 20518 |
| 685 | 20231115 | 091800 | 960231885 | 2415 | 2420 | 2470 | 2400 | 72342 |
| 686 | 20231115 | 091700 | 783967785 | 2425 | 2395 | 2425 | 2355 | 39346 |
| 687 | 20231115 | 091600 | 689847085 | 2380 | 2310 | 2400 | 2305 | 45685 |
| 688 | 20231115 | 091500 | 582683985 | 2325 | 2255 | 2325 | 2255 | 57038 |
| 689 | 20231115 | 091400 | 451652135 | 2270 | 2255 | 2275 | 2255 | 3257 |
| 690 | 20231115 | 091300 | 444267625 | 2260 | 2265 | 2270 | 2260 | 1281 |
| 691 | 20231115 | 091200 | 441371085 | 2270 | 2270 | 2270 | 2265 | 1753 |
| 692 | 20231115 | 091100 | 437396150 | 2270 | 2270 | 2270 | 2265 | 1020 |
| 693 | 20231115 | 091000 | 435084050 | 2270 | 2265 | 2275 | 2265 | 3235 |
| 694 | 20231115 | 090900 | 427748655 | 2265 | 2270 | 2275 | 2260 | 5144 |
| 695 | 20231115 | 090800 | 416084645 | 2270 | 2250 | 2270 | 2240 | 8748 |
| 696 | 20231115 | 090700 | 396310160 | 2235 | 2240 | 2250 | 2235 | 14801 |
| 697 | 20231115 | 090600 | 363074155 | 2245 | 2250 | 2260 | 2240 | 6316 |
| 698 | 20231115 | 090500 | 348872455 | 2250 | 2245 | 2250 | 2225 | 4580 |
| 699 | 20231115 | 090400 | 338616735 | 2225 | 2260 | 2270 | 2215 | 21859 |
| 700 | 20231115 | 090300 | 289559780 | 2265 | 2270 | 2300 | 2260 | 35868 |
| 701 | 20231115 | 090200 | 207868545 | 2280 | 2225 | 2280 | 2210 | 16317 |
| 702 | 20231115 | 090100 | 171289575 | 2225 | 2240 | 2245 | 2205 | 11754 |
| 703 | 20231115 | 090000 | 145272060 | 2230 | 2275 | 2280 | 2230 | 64244 |