34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 202700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 3 | 20231117 | 202600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 4 | 20231117 | 202500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 5 | 20231117 | 202400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 6 | 20231117 | 202300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 7 | 20231117 | 202200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 8 | 20231117 | 202100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 9 | 20231117 | 202000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 10 | 20231117 | 201900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 11 | 20231117 | 201800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 12 | 20231117 | 201700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 13 | 20231117 | 201600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 14 | 20231117 | 201500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 15 | 20231117 | 201400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 16 | 20231117 | 201300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 17 | 20231117 | 201200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 18 | 20231117 | 201100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 19 | 20231117 | 201000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 20 | 20231117 | 200900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 21 | 20231117 | 200800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 22 | 20231117 | 200700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 23 | 20231117 | 200600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 24 | 20231117 | 200500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 25 | 20231117 | 200400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 26 | 20231117 | 200300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 27 | 20231117 | 200200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 28 | 20231117 | 200100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 29 | 20231117 | 200000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 30 | 20231117 | 195900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 31 | 20231117 | 195800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 32 | 20231117 | 195700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 33 | 20231117 | 195600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 34 | 20231117 | 195500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 35 | 20231117 | 195400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 36 | 20231117 | 195300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 37 | 20231117 | 195200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 38 | 20231117 | 195100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 39 | 20231117 | 195000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 40 | 20231117 | 194900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 41 | 20231117 | 194800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 42 | 20231117 | 194700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 43 | 20231117 | 194600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 44 | 20231117 | 194500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 45 | 20231117 | 194400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 46 | 20231117 | 194300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 47 | 20231117 | 194200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 48 | 20231117 | 194100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 49 | 20231117 | 194000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 50 | 20231117 | 193900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 51 | 20231117 | 193800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 52 | 20231117 | 193700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 53 | 20231117 | 193600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 54 | 20231117 | 193500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 55 | 20231117 | 193400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 56 | 20231117 | 193300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 57 | 20231117 | 193200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 58 | 20231117 | 193100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 59 | 20231117 | 193000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 60 | 20231117 | 192900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 61 | 20231117 | 192800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 62 | 20231117 | 192700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 63 | 20231117 | 192600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 64 | 20231117 | 192500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 65 | 20231117 | 192400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 66 | 20231117 | 192300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 67 | 20231117 | 192200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 68 | 20231117 | 192100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 69 | 20231117 | 192000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 70 | 20231117 | 191900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 71 | 20231117 | 191800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 72 | 20231117 | 191700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 73 | 20231117 | 191600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 74 | 20231117 | 191500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 75 | 20231117 | 191400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 76 | 20231117 | 191300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 77 | 20231117 | 191200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 78 | 20231117 | 191100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 79 | 20231117 | 191000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 80 | 20231117 | 190900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 81 | 20231117 | 190800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 82 | 20231117 | 190700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 83 | 20231117 | 190600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 84 | 20231117 | 190500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 85 | 20231117 | 190400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 86 | 20231117 | 190300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 87 | 20231117 | 190200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 88 | 20231117 | 190100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 89 | 20231117 | 190000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 90 | 20231117 | 185900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 91 | 20231117 | 185800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 92 | 20231117 | 185700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 93 | 20231117 | 185600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 94 | 20231117 | 185500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 95 | 20231117 | 185400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 96 | 20231117 | 185300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 97 | 20231117 | 185200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 98 | 20231117 | 185100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 99 | 20231117 | 185000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 100 | 20231117 | 184900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 101 | 20231117 | 184800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 102 | 20231117 | 184700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 103 | 20231117 | 184600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 104 | 20231117 | 184500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 105 | 20231117 | 184400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 106 | 20231117 | 184300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 107 | 20231117 | 184200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 108 | 20231117 | 184100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 109 | 20231117 | 184000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 110 | 20231117 | 183900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 111 | 20231117 | 183800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 112 | 20231117 | 183700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 113 | 20231117 | 183600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 114 | 20231117 | 183500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 115 | 20231117 | 183400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 116 | 20231117 | 183300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 117 | 20231117 | 183200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 118 | 20231117 | 183100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 119 | 20231117 | 183000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 120 | 20231117 | 182900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 121 | 20231117 | 182800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 122 | 20231117 | 182700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 123 | 20231117 | 182600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 124 | 20231117 | 182500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 125 | 20231117 | 182400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 126 | 20231117 | 182300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 127 | 20231117 | 182200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 128 | 20231117 | 182100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 129 | 20231117 | 182000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 130 | 20231117 | 181900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 131 | 20231117 | 181800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 132 | 20231117 | 181700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 133 | 20231117 | 181600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 134 | 20231117 | 181500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 135 | 20231117 | 181400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 136 | 20231117 | 181300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 137 | 20231117 | 181200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 138 | 20231117 | 181100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 139 | 20231117 | 181000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 140 | 20231117 | 180900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 141 | 20231117 | 180800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 142 | 20231117 | 180700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 143 | 20231117 | 180600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 144 | 20231117 | 180500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 145 | 20231117 | 180400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 146 | 20231117 | 180300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 147 | 20231117 | 180200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 148 | 20231117 | 180100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 149 | 20231117 | 180000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 150 | 20231117 | 175900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 151 | 20231117 | 175800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 152 | 20231117 | 175700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 153 | 20231117 | 175600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 154 | 20231117 | 175500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 155 | 20231117 | 175400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 156 | 20231117 | 175300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 157 | 20231117 | 175200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 158 | 20231117 | 175100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 159 | 20231117 | 175000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 160 | 20231117 | 174900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 161 | 20231117 | 174800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 162 | 20231117 | 174700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 163 | 20231117 | 174600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 164 | 20231117 | 174500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 165 | 20231117 | 174400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 166 | 20231117 | 174300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 167 | 20231117 | 174200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 168 | 20231117 | 174100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 169 | 20231117 | 174000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 170 | 20231117 | 173900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 171 | 20231117 | 173800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 172 | 20231117 | 173700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 173 | 20231117 | 173600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 174 | 20231117 | 173500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 175 | 20231117 | 173400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 176 | 20231117 | 173300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 177 | 20231117 | 173200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 178 | 20231117 | 173100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 179 | 20231117 | 173000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 180 | 20231117 | 172900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 181 | 20231117 | 172800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 182 | 20231117 | 172700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 183 | 20231117 | 172600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 184 | 20231117 | 172500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 185 | 20231117 | 172400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 186 | 20231117 | 172300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 187 | 20231117 | 172200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 188 | 20231117 | 172100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 189 | 20231117 | 172000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 190 | 20231117 | 171900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 191 | 20231117 | 171800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 192 | 20231117 | 171700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 193 | 20231117 | 171600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 194 | 20231117 | 171500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 195 | 20231117 | 171400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 196 | 20231117 | 171300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 197 | 20231117 | 171200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 198 | 20231117 | 171100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 199 | 20231117 | 171000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 200 | 20231117 | 170900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 201 | 20231117 | 170800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 202 | 20231117 | 170700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 203 | 20231117 | 170600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 204 | 20231117 | 170500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 205 | 20231117 | 170400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20231117 | 170300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20231117 | 170200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20231117 | 170100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20231117 | 170000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 210 | 20231117 | 165900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 211 | 20231117 | 165800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 212 | 20231117 | 165700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 213 | 20231117 | 165600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 214 | 20231117 | 165500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 215 | 20231117 | 165400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 216 | 20231117 | 165300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 217 | 20231117 | 165200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 218 | 20231117 | 165100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 219 | 20231117 | 165000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 220 | 20231117 | 164900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 221 | 20231117 | 164800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 222 | 20231117 | 164700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 223 | 20231117 | 164600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 224 | 20231117 | 164500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 225 | 20231117 | 164400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 226 | 20231117 | 164300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 227 | 20231117 | 164200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 228 | 20231117 | 164100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 229 | 20231117 | 164000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 230 | 20231117 | 163900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 231 | 20231117 | 163800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 232 | 20231117 | 163700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 233 | 20231117 | 163600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 234 | 20231117 | 163500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 235 | 20231117 | 163400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 236 | 20231117 | 163300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 237 | 20231117 | 163200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 238 | 20231117 | 163100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 239 | 20231117 | 163000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 240 | 20231117 | 162900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 241 | 20231117 | 162800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 242 | 20231117 | 162700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 243 | 20231117 | 162600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 244 | 20231117 | 162500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 245 | 20231117 | 162400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 246 | 20231117 | 162300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 247 | 20231117 | 162200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 248 | 20231117 | 162100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 249 | 20231117 | 162000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 250 | 20231117 | 161900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 251 | 20231117 | 161800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 252 | 20231117 | 161700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 253 | 20231117 | 161600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 254 | 20231117 | 161500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 255 | 20231117 | 161400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 256 | 20231117 | 161300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 257 | 20231117 | 161200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 258 | 20231117 | 161100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 259 | 20231117 | 161000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 260 | 20231117 | 160900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 261 | 20231117 | 160800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 262 | 20231117 | 160700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 263 | 20231117 | 160600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 264 | 20231117 | 160500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 265 | 20231117 | 160400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 266 | 20231117 | 160300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 267 | 20231117 | 160200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 268 | 20231117 | 160100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 269 | 20231117 | 160000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 270 | 20231117 | 155900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 271 | 20231117 | 155800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 272 | 20231117 | 155700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 273 | 20231117 | 155600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 274 | 20231117 | 155500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 275 | 20231117 | 155400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 276 | 20231117 | 155300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 277 | 20231117 | 155200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 278 | 20231117 | 155100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 279 | 20231117 | 155000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 280 | 20231117 | 154900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 281 | 20231117 | 154800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 282 | 20231117 | 154700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 283 | 20231117 | 154600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 284 | 20231117 | 154500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 285 | 20231117 | 154400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 286 | 20231117 | 154300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 287 | 20231117 | 154200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 288 | 20231117 | 154100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 289 | 20231117 | 154000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 290 | 20231117 | 153900 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 291 | 20231117 | 153800 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 292 | 20231117 | 153700 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 293 | 20231117 | 153600 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 294 | 20231117 | 153500 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 295 | 20231117 | 153400 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 296 | 20231117 | 153300 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 297 | 20231117 | 153200 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 298 | 20231117 | 153100 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 0 |
| 299 | 20231117 | 153000 | 1969498775 | 2170 | 2170 | 2170 | 2170 | 24584 |
| 300 | 20231117 | 152900 | 1916151495 | 2190 | 2190 | 2190 | 2190 | 0 |
| 301 | 20231117 | 152800 | 1916151495 | 2190 | 2190 | 2190 | 2190 | 0 |
| 302 | 20231117 | 152700 | 1916151495 | 2190 | 2190 | 2190 | 2190 | 0 |
| 303 | 20231117 | 152600 | 1916151495 | 2190 | 2190 | 2190 | 2190 | 0 |
| 304 | 20231117 | 152500 | 1916151495 | 2190 | 2190 | 2190 | 2190 | 0 |
| 305 | 20231117 | 152400 | 1916151495 | 2190 | 2190 | 2190 | 2190 | 0 |
| 306 | 20231117 | 152300 | 1916151495 | 2190 | 2190 | 2190 | 2190 | 0 |
| 307 | 20231117 | 152200 | 1916151495 | 2190 | 2190 | 2190 | 2190 | 0 |
| 308 | 20231117 | 152100 | 1916151495 | 2190 | 2190 | 2190 | 2190 | 0 |
| 309 | 20231117 | 152000 | 1916151495 | 2190 | 2190 | 2190 | 2190 | 0 |
| 310 | 20231117 | 151900 | 1916151495 | 2190 | 2180 | 2190 | 2170 | 5431 |
| 311 | 20231117 | 151800 | 1904294565 | 2180 | 2170 | 2180 | 2165 | 3050 |
| 312 | 20231117 | 151700 | 1897661900 | 2175 | 2160 | 2175 | 2155 | 6161 |
| 313 | 20231117 | 151600 | 1884351690 | 2160 | 2160 | 2175 | 2160 | 3984 |
| 314 | 20231117 | 151500 | 1875746235 | 2160 | 2170 | 2170 | 2160 | 3159 |
| 315 | 20231117 | 151400 | 1868911490 | 2170 | 2170 | 2170 | 2170 | 1898 |
| 316 | 20231117 | 151300 | 1864792830 | 2170 | 2175 | 2175 | 2170 | 379 |
| 317 | 20231117 | 151200 | 1863969255 | 2175 | 2175 | 2175 | 2170 | 431 |
| 318 | 20231117 | 151100 | 1863032830 | 2175 | 2180 | 2180 | 2170 | 1149 |
| 319 | 20231117 | 151000 | 1860534510 | 2180 | 2170 | 2180 | 2170 | 3876 |
| 320 | 20231117 | 150900 | 1852100430 | 2170 | 2170 | 2170 | 2165 | 1394 |
| 321 | 20231117 | 150800 | 1849080200 | 2170 | 2155 | 2175 | 2155 | 2916 |
| 322 | 20231117 | 150700 | 1842763400 | 2170 | 2155 | 2170 | 2150 | 5132 |
| 323 | 20231117 | 150600 | 1831704180 | 2170 | 2170 | 2170 | 2170 | 11 |
| 324 | 20231117 | 150500 | 1831680310 | 2155 | 2170 | 2170 | 2155 | 1718 |
| 325 | 20231117 | 150400 | 1827969915 | 2165 | 2165 | 2165 | 2165 | 460 |
| 326 | 20231117 | 150300 | 1826974015 | 2170 | 2165 | 2170 | 2165 | 346 |
| 327 | 20231117 | 150200 | 1826224425 | 2165 | 2165 | 2165 | 2165 | 204 |
| 328 | 20231117 | 150100 | 1825782765 | 2165 | 2165 | 2165 | 2165 | 0 |
| 329 | 20231117 | 150000 | 1825782765 | 2165 | 2160 | 2165 | 2155 | 1002 |
| 330 | 20231117 | 145900 | 1823618445 | 2160 | 2175 | 2175 | 2160 | 4979 |
| 331 | 20231117 | 145800 | 1812850000 | 2175 | 2175 | 2175 | 2165 | 2950 |
| 332 | 20231117 | 145700 | 1806447180 | 2170 | 2170 | 2170 | 2170 | 246 |
| 333 | 20231117 | 145600 | 1805913360 | 2170 | 2170 | 2170 | 2170 | 971 |
| 334 | 20231117 | 145500 | 1803806290 | 2170 | 2175 | 2175 | 2170 | 750 |
| 335 | 20231117 | 145400 | 1802175790 | 2165 | 2175 | 2175 | 2165 | 506 |
| 336 | 20231117 | 145300 | 1801079020 | 2175 | 2175 | 2175 | 2175 | 301 |
| 337 | 20231117 | 145200 | 1800424345 | 2180 | 2180 | 2180 | 2180 | 201 |
| 338 | 20231117 | 145100 | 1799986165 | 2175 | 2180 | 2180 | 2175 | 51 |
| 339 | 20231117 | 145000 | 1799874990 | 2175 | 2175 | 2175 | 2175 | 315 |
| 340 | 20231117 | 144900 | 1799189865 | 2175 | 2175 | 2180 | 2175 | 1221 |
| 341 | 20231117 | 144800 | 1796533035 | 2175 | 2165 | 2175 | 2165 | 3322 |
| 342 | 20231117 | 144700 | 1789340805 | 2155 | 2160 | 2160 | 2155 | 1615 |
| 343 | 20231117 | 144600 | 1785856945 | 2160 | 2160 | 2160 | 2160 | 146 |
| 344 | 20231117 | 144500 | 1785541585 | 2165 | 2165 | 2165 | 2165 | 0 |
| 345 | 20231117 | 144400 | 1785541585 | 2165 | 2165 | 2165 | 2165 | 188 |
| 346 | 20231117 | 144300 | 1785134565 | 2170 | 2170 | 2170 | 2165 | 389 |
| 347 | 20231117 | 144200 | 1784291685 | 2170 | 2175 | 2175 | 2170 | 1020 |
| 348 | 20231117 | 144100 | 1782076645 | 2170 | 2170 | 2170 | 2170 | 48 |
| 349 | 20231117 | 144000 | 1781972485 | 2175 | 2175 | 2175 | 2175 | 1 |
| 350 | 20231117 | 143900 | 1781970310 | 2180 | 2180 | 2180 | 2170 | 597 |
| 351 | 20231117 | 143800 | 1780670375 | 2185 | 2175 | 2185 | 2175 | 530 |
| 352 | 20231117 | 143700 | 1779516350 | 2175 | 2185 | 2185 | 2175 | 609 |
| 353 | 20231117 | 143600 | 1778187185 | 2180 | 2180 | 2180 | 2180 | 1821 |
| 354 | 20231117 | 143500 | 1774217405 | 2180 | 2175 | 2180 | 2175 | 2265 |
| 355 | 20231117 | 143400 | 1769283445 | 2160 | 2175 | 2175 | 2160 | 2324 |
| 356 | 20231117 | 143300 | 1764257675 | 2175 | 2175 | 2175 | 2175 | 99 |
| 357 | 20231117 | 143200 | 1764042350 | 2175 | 2165 | 2175 | 2165 | 598 |
| 358 | 20231117 | 143100 | 1762747670 | 2160 | 2160 | 2165 | 2155 | 513 |
| 359 | 20231117 | 143000 | 1761642020 | 2155 | 2155 | 2155 | 2155 | 107 |
| 360 | 20231117 | 142900 | 1761411435 | 2155 | 2155 | 2155 | 2155 | 1600 |
| 361 | 20231117 | 142800 | 1757963435 | 2160 | 2165 | 2165 | 2160 | 1928 |
| 362 | 20231117 | 142700 | 1753798455 | 2165 | 2165 | 2165 | 2160 | 1089 |
| 363 | 20231117 | 142600 | 1751445665 | 2160 | 2160 | 2160 | 2160 | 3155 |
| 364 | 20231117 | 142500 | 1744630865 | 2165 | 2165 | 2165 | 2165 | 1020 |
| 365 | 20231117 | 142400 | 1742422565 | 2165 | 2165 | 2165 | 2165 | 258 |
| 366 | 20231117 | 142300 | 1741863995 | 2165 | 2165 | 2165 | 2165 | 1803 |
| 367 | 20231117 | 142200 | 1737960500 | 2165 | 2165 | 2165 | 2165 | 11 |
| 368 | 20231117 | 142100 | 1737936685 | 2165 | 2170 | 2170 | 2165 | 699 |
| 369 | 20231117 | 142000 | 1736419860 | 2175 | 2170 | 2175 | 2170 | 11 |
| 370 | 20231117 | 141900 | 1736395940 | 2170 | 2170 | 2170 | 2170 | 100 |
| 371 | 20231117 | 141800 | 1736178940 | 2170 | 2170 | 2170 | 2170 | 542 |
| 372 | 20231117 | 141700 | 1735002800 | 2170 | 2170 | 2170 | 2170 | 43 |
| 373 | 20231117 | 141600 | 1734909490 | 2170 | 2170 | 2170 | 2170 | 0 |
| 374 | 20231117 | 141500 | 1734909490 | 2170 | 2175 | 2175 | 2170 | 120 |
| 375 | 20231117 | 141400 | 1734648990 | 2170 | 2170 | 2170 | 2170 | 1879 |
| 376 | 20231117 | 141300 | 1730571560 | 2170 | 2170 | 2170 | 2170 | 769 |
| 377 | 20231117 | 141200 | 1728902830 | 2170 | 2170 | 2170 | 2170 | 200 |
| 378 | 20231117 | 141100 | 1728468830 | 2170 | 2175 | 2175 | 2170 | 1201 |
| 379 | 20231117 | 141000 | 1725857660 | 2180 | 2180 | 2180 | 2175 | 427 |
| 380 | 20231117 | 140900 | 1724927100 | 2175 | 2180 | 2180 | 2175 | 1051 |
| 381 | 20231117 | 140800 | 1722640925 | 2180 | 2180 | 2180 | 2180 | 61 |
| 382 | 20231117 | 140700 | 1722507945 | 2170 | 2175 | 2175 | 2170 | 1046 |
| 383 | 20231117 | 140600 | 1720232900 | 2170 | 2175 | 2175 | 2170 | 56 |
| 384 | 20231117 | 140500 | 1720111350 | 2170 | 2170 | 2170 | 2170 | 4 |
| 385 | 20231117 | 140400 | 1720102670 | 2170 | 2170 | 2170 | 2170 | 107 |
| 386 | 20231117 | 140300 | 1719870480 | 2175 | 2175 | 2175 | 2175 | 467 |
| 387 | 20231117 | 140200 | 1718854755 | 2175 | 2175 | 2175 | 2175 | 190 |
| 388 | 20231117 | 140100 | 1718441505 | 2175 | 2175 | 2175 | 2175 | 1 |
| 389 | 20231117 | 140000 | 1718439330 | 2170 | 2175 | 2175 | 2170 | 2212 |
| 390 | 20231117 | 135900 | 1713631225 | 2180 | 2170 | 2180 | 2170 | 3281 |
| 391 | 20231117 | 135800 | 1706494860 | 2170 | 2170 | 2170 | 2170 | 900 |
| 392 | 20231117 | 135700 | 1704541860 | 2165 | 2165 | 2165 | 2165 | 0 |
| 393 | 20231117 | 135600 | 1704541860 | 2165 | 2170 | 2170 | 2165 | 118 |
| 394 | 20231117 | 135500 | 1704285890 | 2170 | 2170 | 2170 | 2170 | 832 |
| 395 | 20231117 | 135400 | 1702480450 | 2175 | 2175 | 2175 | 2170 | 8 |
| 396 | 20231117 | 135300 | 1702463065 | 2175 | 2170 | 2175 | 2170 | 139 |
| 397 | 20231117 | 135200 | 1702160765 | 2170 | 2170 | 2170 | 2170 | 6 |
| 398 | 20231117 | 135100 | 1702147745 | 2170 | 2170 | 2170 | 2170 | 0 |
| 399 | 20231117 | 135000 | 1702147745 | 2170 | 2170 | 2170 | 2165 | 588 |
| 400 | 20231117 | 134900 | 1700871790 | 2160 | 2165 | 2165 | 2160 | 823 |
| 401 | 20231117 | 134800 | 1699091705 | 2170 | 2165 | 2170 | 2165 | 829 |
| 402 | 20231117 | 134700 | 1697296885 | 2165 | 2165 | 2165 | 2165 | 829 |
| 403 | 20231117 | 134600 | 1695502100 | 2170 | 2170 | 2175 | 2170 | 1112 |
| 404 | 20231117 | 134500 | 1693089055 | 2170 | 2170 | 2170 | 2170 | 1911 |
| 405 | 20231117 | 134400 | 1688942185 | 2175 | 2170 | 2175 | 2170 | 1411 |
| 406 | 20231117 | 134300 | 1685880305 | 2170 | 2170 | 2170 | 2165 | 196 |
| 407 | 20231117 | 134200 | 1685455085 | 2175 | 2175 | 2175 | 2170 | 446 |
| 408 | 20231117 | 134100 | 1684487255 | 2175 | 2170 | 2175 | 2170 | 1168 |
| 409 | 20231117 | 134000 | 1681952175 | 2170 | 2170 | 2170 | 2170 | 10 |
| 410 | 20231117 | 133900 | 1681930475 | 2160 | 2170 | 2170 | 2160 | 243 |
| 411 | 20231117 | 133800 | 1681405090 | 2160 | 2160 | 2170 | 2160 | 1240 |
| 412 | 20231117 | 133700 | 1678721505 | 2155 | 2165 | 2165 | 2155 | 404 |
| 413 | 20231117 | 133600 | 1677846855 | 2165 | 2165 | 2165 | 2155 | 691 |
| 414 | 20231117 | 133500 | 1676355340 | 2155 | 2155 | 2160 | 2155 | 931 |
| 415 | 20231117 | 133400 | 1674346395 | 2160 | 2165 | 2165 | 2155 | 1671 |
| 416 | 20231117 | 133300 | 1670730280 | 2170 | 2170 | 2170 | 2170 | 1152 |
| 417 | 20231117 | 133200 | 1668230440 | 2165 | 2170 | 2180 | 2165 | 1505 |
| 418 | 20231117 | 133100 | 1664964575 | 2170 | 2165 | 2170 | 2160 | 1140 |
| 419 | 20231117 | 133000 | 1662491330 | 2160 | 2160 | 2165 | 2155 | 194 |
| 420 | 20231117 | 132900 | 1662071875 | 2160 | 2160 | 2165 | 2160 | 626 |
| 421 | 20231117 | 132800 | 1660716670 | 2160 | 2165 | 2165 | 2160 | 92 |
| 422 | 20231117 | 132700 | 1660517540 | 2160 | 2160 | 2165 | 2160 | 293 |
| 423 | 20231117 | 132600 | 1659883560 | 2160 | 2160 | 2165 | 2160 | 1111 |
| 424 | 20231117 | 132500 | 1657482795 | 2165 | 2155 | 2165 | 2155 | 1490 |
| 425 | 20231117 | 132400 | 1654260140 | 2155 | 2155 | 2155 | 2145 | 3203 |
| 426 | 20231117 | 132300 | 1647374685 | 2160 | 2155 | 2160 | 2155 | 920 |
| 427 | 20231117 | 132200 | 1645389585 | 2155 | 2150 | 2160 | 2150 | 463 |
| 428 | 20231117 | 132100 | 1644391315 | 2150 | 2155 | 2165 | 2145 | 11892 |
| 429 | 20231117 | 132000 | 1618792990 | 2160 | 2160 | 2165 | 2155 | 4491 |
| 430 | 20231117 | 131900 | 1609092740 | 2165 | 2150 | 2165 | 2150 | 8576 |
| 431 | 20231117 | 131800 | 1590635290 | 2155 | 2160 | 2165 | 2150 | 13395 |
| 432 | 20231117 | 131700 | 1561766800 | 2160 | 2175 | 2175 | 2150 | 38968 |
| 433 | 20231117 | 131600 | 1477649770 | 2175 | 2185 | 2195 | 2175 | 12001 |
| 434 | 20231117 | 131500 | 1451511565 | 2185 | 2185 | 2185 | 2185 | 1 |
| 435 | 20231117 | 131400 | 1451509380 | 2185 | 2190 | 2190 | 2185 | 2900 |
| 436 | 20231117 | 131300 | 1445169395 | 2185 | 2185 | 2185 | 2185 | 0 |
| 437 | 20231117 | 131200 | 1445169395 | 2185 | 2185 | 2185 | 2185 | 0 |
| 438 | 20231117 | 131100 | 1445169395 | 2185 | 2185 | 2185 | 2185 | 118 |
| 439 | 20231117 | 131000 | 1444911565 | 2185 | 2190 | 2190 | 2185 | 100 |
| 440 | 20231117 | 130900 | 1444693050 | 2195 | 2195 | 2195 | 2195 | 0 |
| 441 | 20231117 | 130800 | 1444693050 | 2195 | 2195 | 2195 | 2195 | 427 |
| 442 | 20231117 | 130700 | 1443755785 | 2195 | 2195 | 2195 | 2195 | 273 |
| 443 | 20231117 | 130600 | 1443156550 | 2195 | 2195 | 2195 | 2195 | 0 |
| 444 | 20231117 | 130500 | 1443156550 | 2195 | 2190 | 2195 | 2190 | 126 |
| 445 | 20231117 | 130400 | 1442880000 | 2190 | 2190 | 2190 | 2190 | 100 |
| 446 | 20231117 | 130300 | 1442661000 | 2190 | 2185 | 2190 | 2185 | 1241 |
| 447 | 20231117 | 130200 | 1439944410 | 2185 | 2185 | 2185 | 2185 | 249 |
| 448 | 20231117 | 130100 | 1439400345 | 2185 | 2190 | 2190 | 2180 | 2736 |
| 449 | 20231117 | 130000 | 1433422405 | 2185 | 2190 | 2190 | 2185 | 389 |
| 450 | 20231117 | 125900 | 1432572410 | 2190 | 2190 | 2190 | 2190 | 50 |
| 451 | 20231117 | 125800 | 1432462910 | 2185 | 2185 | 2185 | 2185 | 112 |
| 452 | 20231117 | 125700 | 1432218190 | 2185 | 2185 | 2185 | 2185 | 750 |
| 453 | 20231117 | 125600 | 1430579440 | 2185 | 2185 | 2185 | 2185 | 100 |
| 454 | 20231117 | 125500 | 1430360940 | 2190 | 2190 | 2190 | 2190 | 35 |
| 455 | 20231117 | 125400 | 1430284290 | 2185 | 2190 | 2190 | 2185 | 122 |
| 456 | 20231117 | 125300 | 1430017120 | 2190 | 2190 | 2190 | 2190 | 801 |
| 457 | 20231117 | 125200 | 1428262930 | 2190 | 2190 | 2190 | 2190 | 24 |
| 458 | 20231117 | 125100 | 1428210370 | 2190 | 2190 | 2195 | 2190 | 1251 |
| 459 | 20231117 | 125000 | 1425470500 | 2190 | 2185 | 2190 | 2185 | 1107 |
| 460 | 20231117 | 124900 | 1423046175 | 2190 | 2190 | 2190 | 2190 | 1034 |
| 461 | 20231117 | 124800 | 1420781715 | 2185 | 2190 | 2190 | 2185 | 1001 |
| 462 | 20231117 | 124700 | 1418589530 | 2185 | 2190 | 2190 | 2185 | 1891 |
| 463 | 20231117 | 124600 | 1414450535 | 2190 | 2190 | 2190 | 2190 | 5000 |
| 464 | 20231117 | 124500 | 1403500535 | 2200 | 2190 | 2200 | 2190 | 758 |
| 465 | 20231117 | 124400 | 1401838955 | 2185 | 2180 | 2200 | 2180 | 193 |
| 466 | 20231117 | 124300 | 1401415590 | 2180 | 2190 | 2200 | 2180 | 4228 |
| 467 | 20231117 | 124200 | 1392166660 | 2190 | 2185 | 2190 | 2185 | 819 |
| 468 | 20231117 | 124100 | 1390376720 | 2185 | 2195 | 2200 | 2185 | 2534 |
| 469 | 20231117 | 124000 | 1384838930 | 2195 | 2200 | 2200 | 2195 | 1258 |
| 470 | 20231117 | 123900 | 1382077595 | 2190 | 2195 | 2200 | 2190 | 1094 |
| 471 | 20231117 | 123800 | 1379676240 | 2195 | 2190 | 2195 | 2185 | 1183 |
| 472 | 20231117 | 123700 | 1377085315 | 2190 | 2185 | 2190 | 2185 | 945 |
| 473 | 20231117 | 123600 | 1375015985 | 2185 | 2195 | 2195 | 2170 | 14648 |
| 474 | 20231117 | 123500 | 1343083885 | 2195 | 2190 | 2200 | 2190 | 39 |
| 475 | 20231117 | 123400 | 1342998275 | 2200 | 2190 | 2200 | 2190 | 1227 |
| 476 | 20231117 | 123300 | 1340311045 | 2195 | 2195 | 2195 | 2195 | 553 |
| 477 | 20231117 | 123200 | 1339097210 | 2195 | 2200 | 2200 | 2195 | 756 |
| 478 | 20231117 | 123100 | 1337437785 | 2200 | 2210 | 2210 | 2200 | 3024 |
| 479 | 20231117 | 123000 | 1330784225 | 2195 | 2195 | 2195 | 2195 | 0 |
| 480 | 20231117 | 122900 | 1330784225 | 2195 | 2195 | 2195 | 2195 | 5 |
| 481 | 20231117 | 122800 | 1330773250 | 2195 | 2200 | 2200 | 2195 | 801 |
| 482 | 20231117 | 122700 | 1329013680 | 2195 | 2195 | 2195 | 2195 | 300 |
| 483 | 20231117 | 122600 | 1328355180 | 2195 | 2210 | 2210 | 2195 | 9556 |
| 484 | 20231117 | 122500 | 1307305785 | 2210 | 2215 | 2215 | 2210 | 157 |
| 485 | 20231117 | 122400 | 1306958765 | 2210 | 2210 | 2215 | 2210 | 1391 |
| 486 | 20231117 | 122300 | 1303884605 | 2210 | 2210 | 2210 | 2210 | 265 |
| 487 | 20231117 | 122200 | 1303298955 | 2210 | 2210 | 2210 | 2210 | 101 |
| 488 | 20231117 | 122100 | 1303075745 | 2210 | 2210 | 2210 | 2210 | 1793 |
| 489 | 20231117 | 122000 | 1299113215 | 2215 | 2210 | 2215 | 2210 | 1006 |
| 490 | 20231117 | 121900 | 1296889925 | 2210 | 2210 | 2210 | 2210 | 705 |
| 491 | 20231117 | 121800 | 1295331875 | 2210 | 2210 | 2210 | 2210 | 50 |
| 492 | 20231117 | 121700 | 1295221375 | 2210 | 2205 | 2210 | 2205 | 7 |
| 493 | 20231117 | 121600 | 1295205930 | 2210 | 2210 | 2210 | 2210 | 231 |
| 494 | 20231117 | 121500 | 1294695420 | 2205 | 2205 | 2205 | 2205 | 301 |
| 495 | 20231117 | 121400 | 1294031715 | 2205 | 2205 | 2205 | 2205 | 1406 |
| 496 | 20231117 | 121300 | 1290931485 | 2205 | 2210 | 2210 | 2205 | 650 |
| 497 | 20231117 | 121200 | 1289495235 | 2210 | 2210 | 2210 | 2210 | 6 |
| 498 | 20231117 | 121100 | 1289481975 | 2210 | 2210 | 2210 | 2210 | 454 |
| 499 | 20231117 | 121000 | 1288478635 | 2200 | 2205 | 2205 | 2200 | 2087 |
| 500 | 20231117 | 120900 | 1283881800 | 2210 | 2210 | 2210 | 2210 | 0 |
| 501 | 20231117 | 120800 | 1283881800 | 2210 | 2210 | 2210 | 2210 | 0 |
| 502 | 20231117 | 120700 | 1283881800 | 2210 | 2210 | 2210 | 2210 | 0 |
| 503 | 20231117 | 120600 | 1283881800 | 2210 | 2200 | 2210 | 2200 | 520 |
| 504 | 20231117 | 120500 | 1282735600 | 2200 | 2200 | 2200 | 2200 | 2 |
| 505 | 20231117 | 120400 | 1282731200 | 2220 | 2210 | 2220 | 2210 | 2296 |
| 506 | 20231117 | 120300 | 1277656330 | 2195 | 2195 | 2200 | 2195 | 139 |
| 507 | 20231117 | 120200 | 1277351125 | 2195 | 2195 | 2195 | 2195 | 924 |
| 508 | 20231117 | 120100 | 1275322945 | 2195 | 2200 | 2200 | 2195 | 209 |
| 509 | 20231117 | 120000 | 1274864140 | 2195 | 2200 | 2200 | 2195 | 431 |
| 510 | 20231117 | 115900 | 1273917065 | 2205 | 2195 | 2205 | 2195 | 57 |
| 511 | 20231117 | 115800 | 1273791880 | 2205 | 2195 | 2205 | 2195 | 33 |
| 512 | 20231117 | 115700 | 1273719435 | 2210 | 2200 | 2210 | 2195 | 1751 |
| 513 | 20231117 | 115600 | 1269867465 | 2200 | 2200 | 2200 | 2200 | 978 |
| 514 | 20231117 | 115500 | 1267715865 | 2200 | 2195 | 2200 | 2195 | 17 |
| 515 | 20231117 | 115400 | 1267678475 | 2200 | 2205 | 2205 | 2200 | 1455 |
| 516 | 20231117 | 115300 | 1264477295 | 2210 | 2200 | 2210 | 2200 | 611 |
| 517 | 20231117 | 115200 | 1263132590 | 2205 | 2200 | 2210 | 2200 | 9020 |
| 518 | 20231117 | 115100 | 1243267890 | 2195 | 2190 | 2195 | 2190 | 230 |
| 519 | 20231117 | 115000 | 1242763055 | 2190 | 2185 | 2190 | 2185 | 1411 |
| 520 | 20231117 | 114900 | 1239675060 | 2190 | 2195 | 2200 | 2190 | 1488 |
| 521 | 20231117 | 114800 | 1236412990 | 2195 | 2190 | 2195 | 2190 | 1906 |
| 522 | 20231117 | 114700 | 1232229410 | 2185 | 2185 | 2190 | 2180 | 4084 |
| 523 | 20231117 | 114600 | 1223306715 | 2185 | 2195 | 2200 | 2175 | 15981 |
| 524 | 20231117 | 114500 | 1188411145 | 2195 | 2190 | 2200 | 2190 | 1658 |
| 525 | 20231117 | 114400 | 1184776925 | 2190 | 2195 | 2195 | 2185 | 7842 |
| 526 | 20231117 | 114300 | 1167593195 | 2195 | 2210 | 2215 | 2190 | 18611 |
| 527 | 20231117 | 114200 | 1126721895 | 2210 | 2210 | 2210 | 2210 | 1634 |
| 528 | 20231117 | 114100 | 1123110755 | 2225 | 2220 | 2225 | 2215 | 5782 |
| 529 | 20231117 | 114000 | 1110296170 | 2220 | 2220 | 2220 | 2215 | 429 |
| 530 | 20231117 | 113900 | 1109343795 | 2220 | 2220 | 2220 | 2220 | 4 |
| 531 | 20231117 | 113800 | 1109334915 | 2215 | 2215 | 2215 | 2205 | 7526 |
| 532 | 20231117 | 113700 | 1092704715 | 2205 | 2220 | 2220 | 2205 | 11331 |
| 533 | 20231117 | 113600 | 1067673360 | 2220 | 2215 | 2220 | 2210 | 11669 |
| 534 | 20231117 | 113500 | 1041839400 | 2220 | 2220 | 2220 | 2220 | 1320 |
| 535 | 20231117 | 113400 | 1038909000 | 2215 | 2225 | 2225 | 2215 | 2496 |
| 536 | 20231117 | 113300 | 1033376825 | 2220 | 2220 | 2220 | 2220 | 6021 |
| 537 | 20231117 | 113200 | 1020010205 | 2225 | 2225 | 2225 | 2225 | 281 |
| 538 | 20231117 | 113100 | 1019384980 | 2230 | 2225 | 2230 | 2225 | 107 |
| 539 | 20231117 | 113000 | 1019146870 | 2225 | 2220 | 2225 | 2220 | 1021 |
| 540 | 20231117 | 112900 | 1016875250 | 2220 | 2225 | 2225 | 2220 | 6549 |
| 541 | 20231117 | 112800 | 1002323910 | 2230 | 2235 | 2235 | 2230 | 2478 |
| 542 | 20231117 | 112700 | 996797965 | 2230 | 2230 | 2230 | 2230 | 21 |
| 543 | 20231117 | 112600 | 996751135 | 2235 | 2235 | 2235 | 2235 | 10 |
| 544 | 20231117 | 112500 | 996728785 | 2235 | 2225 | 2235 | 2225 | 30 |
| 545 | 20231117 | 112400 | 996661935 | 2235 | 2235 | 2235 | 2235 | 0 |
| 546 | 20231117 | 112300 | 996661935 | 2235 | 2225 | 2240 | 2225 | 52 |
| 547 | 20231117 | 112200 | 996546110 | 2240 | 2240 | 2240 | 2240 | 0 |
| 548 | 20231117 | 112100 | 996546110 | 2240 | 2235 | 2240 | 2235 | 5001 |
| 549 | 20231117 | 112000 | 985368870 | 2235 | 2230 | 2235 | 2230 | 684 |
| 550 | 20231117 | 111900 | 983841655 | 2235 | 2235 | 2235 | 2235 | 42 |
| 551 | 20231117 | 111800 | 983747785 | 2235 | 2235 | 2235 | 2235 | 0 |
| 552 | 20231117 | 111700 | 983747785 | 2235 | 2235 | 2235 | 2235 | 11 |
| 553 | 20231117 | 111600 | 983723200 | 2225 | 2225 | 2235 | 2225 | 1811 |
| 554 | 20231117 | 111500 | 979693615 | 2235 | 2230 | 2235 | 2230 | 201 |
| 555 | 20231117 | 111400 | 979245265 | 2225 | 2225 | 2225 | 2220 | 2068 |
| 556 | 20231117 | 111300 | 974653120 | 2220 | 2220 | 2225 | 2220 | 1610 |
| 557 | 20231117 | 111200 | 971078625 | 2220 | 2220 | 2225 | 2220 | 4400 |
| 558 | 20231117 | 111100 | 961302625 | 2225 | 2225 | 2225 | 2220 | 135 |
| 559 | 20231117 | 111000 | 961002400 | 2225 | 2225 | 2225 | 2225 | 2581 |
| 560 | 20231117 | 110900 | 955259675 | 2225 | 2230 | 2230 | 2225 | 1325 |
| 561 | 20231117 | 110800 | 952304930 | 2235 | 2235 | 2235 | 2235 | 50 |
| 562 | 20231117 | 110700 | 952193180 | 2235 | 2235 | 2235 | 2230 | 625 |
| 563 | 20231117 | 110600 | 950797430 | 2235 | 2235 | 2235 | 2235 | 1481 |
| 564 | 20231117 | 110500 | 947487395 | 2220 | 2225 | 2230 | 2220 | 9387 |
| 565 | 20231117 | 110400 | 926598390 | 2225 | 2230 | 2230 | 2225 | 2082 |
| 566 | 20231117 | 110300 | 921963975 | 2230 | 2240 | 2240 | 2230 | 2449 |
| 567 | 20231117 | 110200 | 916493475 | 2250 | 2240 | 2250 | 2240 | 1047 |
| 568 | 20231117 | 110100 | 914148185 | 2250 | 2235 | 2250 | 2235 | 1796 |
| 569 | 20231117 | 110000 | 910134065 | 2250 | 2235 | 2250 | 2225 | 10073 |
| 570 | 20231117 | 105900 | 887653975 | 2250 | 2235 | 2250 | 2235 | 2043 |
| 571 | 20231117 | 105800 | 883087855 | 2235 | 2235 | 2235 | 2235 | 110 |
| 572 | 20231117 | 105700 | 882842005 | 2235 | 2230 | 2235 | 2230 | 355 |
| 573 | 20231117 | 105600 | 882049595 | 2235 | 2245 | 2250 | 2235 | 8346 |
| 574 | 20231117 | 105500 | 863382850 | 2245 | 2245 | 2245 | 2245 | 2992 |
| 575 | 20231117 | 105400 | 856665810 | 2245 | 2260 | 2265 | 2245 | 2193 |
| 576 | 20231117 | 105300 | 851704875 | 2260 | 2245 | 2260 | 2240 | 434 |
| 577 | 20231117 | 105200 | 850727585 | 2245 | 2245 | 2245 | 2240 | 117 |
| 578 | 20231117 | 105100 | 850465120 | 2245 | 2245 | 2245 | 2245 | 88 |
| 579 | 20231117 | 105000 | 850267560 | 2245 | 2240 | 2245 | 2240 | 689 |
| 580 | 20231117 | 104900 | 848720760 | 2245 | 2250 | 2250 | 2245 | 1226 |
| 581 | 20231117 | 104800 | 845968340 | 2245 | 2250 | 2250 | 2245 | 1404 |
| 582 | 20231117 | 104700 | 842815305 | 2250 | 2250 | 2250 | 2250 | 1370 |
| 583 | 20231117 | 104600 | 839732805 | 2255 | 2255 | 2255 | 2255 | 25 |
| 584 | 20231117 | 104500 | 839676430 | 2255 | 2265 | 2265 | 2255 | 1047 |
| 585 | 20231117 | 104400 | 837315385 | 2265 | 2260 | 2265 | 2255 | 3319 |
| 586 | 20231117 | 104300 | 829814925 | 2265 | 2270 | 2270 | 2265 | 310 |
| 587 | 20231117 | 104200 | 829112220 | 2270 | 2270 | 2270 | 2265 | 1555 |
| 588 | 20231117 | 104100 | 825589285 | 2270 | 2265 | 2270 | 2260 | 2843 |
| 589 | 20231117 | 104000 | 819160970 | 2260 | 2255 | 2265 | 2255 | 11210 |
| 590 | 20231117 | 103900 | 793878955 | 2250 | 2250 | 2250 | 2250 | 0 |
| 591 | 20231117 | 103800 | 793878955 | 2250 | 2255 | 2255 | 2250 | 7 |
| 592 | 20231117 | 103700 | 793863175 | 2255 | 2255 | 2255 | 2255 | 10 |
| 593 | 20231117 | 103600 | 793840625 | 2250 | 2250 | 2250 | 2250 | 2126 |
| 594 | 20231117 | 103500 | 789057125 | 2250 | 2250 | 2250 | 2250 | 5 |
| 595 | 20231117 | 103400 | 789045875 | 2250 | 2250 | 2250 | 2250 | 500 |
| 596 | 20231117 | 103300 | 787920875 | 2250 | 2250 | 2250 | 2250 | 1858 |
| 597 | 20231117 | 103200 | 783740375 | 2250 | 2255 | 2255 | 2250 | 144 |
| 598 | 20231117 | 103100 | 783416370 | 2255 | 2255 | 2255 | 2255 | 61 |
| 599 | 20231117 | 103000 | 783278815 | 2255 | 2255 | 2255 | 2255 | 1 |
| 600 | 20231117 | 102900 | 783276560 | 2245 | 2245 | 2245 | 2245 | 4312 |
| 601 | 20231117 | 102800 | 773596120 | 2250 | 2250 | 2250 | 2245 | 1313 |
| 602 | 20231117 | 102700 | 770644615 | 2250 | 2255 | 2255 | 2250 | 1285 |
| 603 | 20231117 | 102600 | 767753320 | 2250 | 2250 | 2255 | 2240 | 2240 |
| 604 | 20231117 | 102500 | 762724395 | 2250 | 2250 | 2250 | 2245 | 4469 |
| 605 | 20231117 | 102400 | 752678240 | 2255 | 2255 | 2255 | 2255 | 2100 |
| 606 | 20231117 | 102300 | 747942740 | 2255 | 2250 | 2255 | 2245 | 1393 |
| 607 | 20231117 | 102200 | 744810850 | 2250 | 2250 | 2250 | 2250 | 2209 |
| 608 | 20231117 | 102100 | 739840600 | 2250 | 2245 | 2250 | 2245 | 618 |
| 609 | 20231117 | 102000 | 738452835 | 2245 | 2245 | 2250 | 2240 | 6291 |
| 610 | 20231117 | 101900 | 724342340 | 2250 | 2250 | 2250 | 2250 | 507 |
| 611 | 20231117 | 101800 | 723201590 | 2250 | 2250 | 2250 | 2250 | 1576 |
| 612 | 20231117 | 101700 | 719655590 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 613 | 20231117 | 101600 | 717405590 | 2250 | 2250 | 2250 | 2250 | 286 |
| 614 | 20231117 | 101500 | 716762090 | 2250 | 2250 | 2250 | 2250 | 73 |
| 615 | 20231117 | 101400 | 716597840 | 2255 | 2255 | 2255 | 2255 | 447 |
| 616 | 20231117 | 101300 | 715589855 | 2250 | 2245 | 2250 | 2245 | 127 |
| 617 | 20231117 | 101200 | 715304125 | 2245 | 2245 | 2245 | 2245 | 61 |
| 618 | 20231117 | 101100 | 715167180 | 2245 | 2250 | 2250 | 2245 | 38 |
| 619 | 20231117 | 101000 | 715081735 | 2250 | 2250 | 2250 | 2250 | 173 |
| 620 | 20231117 | 100900 | 714692485 | 2245 | 2255 | 2255 | 2245 | 5982 |
| 621 | 20231117 | 100800 | 701213610 | 2260 | 2260 | 2260 | 2255 | 134 |
| 622 | 20231117 | 100700 | 700911415 | 2255 | 2260 | 2260 | 2255 | 1304 |
| 623 | 20231117 | 100600 | 697966765 | 2255 | 2260 | 2260 | 2255 | 886 |
| 624 | 20231117 | 100500 | 695966485 | 2260 | 2260 | 2260 | 2255 | 650 |
| 625 | 20231117 | 100400 | 694500605 | 2255 | 2260 | 2260 | 2255 | 229 |
| 626 | 20231117 | 100300 | 693984185 | 2260 | 2260 | 2260 | 2255 | 69 |
| 627 | 20231117 | 100200 | 693828365 | 2260 | 2260 | 2260 | 2260 | 73 |
| 628 | 20231117 | 100100 | 693663385 | 2260 | 2250 | 2260 | 2250 | 3864 |
| 629 | 20231117 | 100000 | 684952080 | 2245 | 2235 | 2250 | 2235 | 14212 |
| 630 | 20231117 | 095900 | 653121075 | 2240 | 2235 | 2240 | 2230 | 4559 |
| 631 | 20231117 | 095800 | 642933080 | 2235 | 2245 | 2250 | 2235 | 5973 |
| 632 | 20231117 | 095700 | 629547165 | 2240 | 2250 | 2250 | 2240 | 3177 |
| 633 | 20231117 | 095600 | 622423555 | 2245 | 2250 | 2250 | 2245 | 1731 |
| 634 | 20231117 | 095500 | 618537305 | 2250 | 2255 | 2255 | 2245 | 3162 |
| 635 | 20231117 | 095400 | 611413920 | 2260 | 2255 | 2260 | 2255 | 482 |
| 636 | 20231117 | 095300 | 610327000 | 2255 | 2250 | 2255 | 2250 | 152 |
| 637 | 20231117 | 095200 | 609984960 | 2255 | 2255 | 2255 | 2255 | 111 |
| 638 | 20231117 | 095100 | 609734655 | 2255 | 2250 | 2255 | 2250 | 1489 |
| 639 | 20231117 | 095000 | 606384380 | 2250 | 2255 | 2255 | 2250 | 998 |
| 640 | 20231117 | 094900 | 604134845 | 2255 | 2250 | 2255 | 2250 | 3636 |
| 641 | 20231117 | 094800 | 595953750 | 2250 | 2255 | 2255 | 2250 | 2448 |
| 642 | 20231117 | 094700 | 590440120 | 2255 | 2255 | 2255 | 2255 | 539 |
| 643 | 20231117 | 094600 | 589224675 | 2255 | 2250 | 2255 | 2250 | 2 |
| 644 | 20231117 | 094500 | 589220170 | 2245 | 2245 | 2255 | 2240 | 1614 |
| 645 | 20231117 | 094400 | 585597455 | 2240 | 2240 | 2240 | 2240 | 33222 |
| 646 | 20231117 | 094300 | 511180175 | 2240 | 2245 | 2245 | 2240 | 1417 |
| 647 | 20231117 | 094200 | 507999060 | 2245 | 2240 | 2245 | 2235 | 5069 |
| 648 | 20231117 | 094100 | 496644485 | 2240 | 2240 | 2240 | 2240 | 506 |
| 649 | 20231117 | 094000 | 495511045 | 2240 | 2250 | 2250 | 2240 | 463 |
| 650 | 20231117 | 093900 | 494473095 | 2255 | 2235 | 2255 | 2235 | 2909 |
| 651 | 20231117 | 093800 | 487948630 | 2245 | 2240 | 2245 | 2235 | 849 |
| 652 | 20231117 | 093700 | 486044380 | 2240 | 2250 | 2250 | 2240 | 11996 |
| 653 | 20231117 | 093600 | 459130660 | 2245 | 2250 | 2250 | 2245 | 4691 |
| 654 | 20231117 | 093500 | 448594355 | 2250 | 2250 | 2255 | 2250 | 1552 |
| 655 | 20231117 | 093400 | 445102345 | 2255 | 2255 | 2255 | 2255 | 3909 |
| 656 | 20231117 | 093300 | 436287550 | 2255 | 2260 | 2260 | 2255 | 1573 |
| 657 | 20231117 | 093200 | 432738015 | 2260 | 2255 | 2265 | 2255 | 5172 |
| 658 | 20231117 | 093100 | 421073545 | 2255 | 2265 | 2265 | 2255 | 856 |
| 659 | 20231117 | 093000 | 419142615 | 2265 | 2260 | 2265 | 2260 | 211 |
| 660 | 20231117 | 092900 | 418665750 | 2260 | 2260 | 2265 | 2260 | 635 |
| 661 | 20231117 | 092800 | 417230150 | 2260 | 2250 | 2265 | 2245 | 2610 |
| 662 | 20231117 | 092700 | 411338900 | 2255 | 2255 | 2255 | 2250 | 111 |
| 663 | 20231117 | 092600 | 411089090 | 2245 | 2255 | 2255 | 2245 | 3642 |
| 664 | 20231117 | 092500 | 402891050 | 2255 | 2250 | 2255 | 2250 | 1212 |
| 665 | 20231117 | 092400 | 400163950 | 2255 | 2260 | 2260 | 2255 | 1006 |
| 666 | 20231117 | 092300 | 397895395 | 2260 | 2265 | 2265 | 2260 | 758 |
| 667 | 20231117 | 092200 | 396180975 | 2265 | 2260 | 2265 | 2260 | 399 |
| 668 | 20231117 | 092100 | 395277490 | 2260 | 2270 | 2275 | 2260 | 2683 |
| 669 | 20231117 | 092000 | 389194345 | 2270 | 2260 | 2270 | 2260 | 1032 |
| 670 | 20231117 | 091900 | 386861965 | 2270 | 2270 | 2270 | 2260 | 2614 |
| 671 | 20231117 | 091800 | 380937760 | 2270 | 2270 | 2270 | 2265 | 1025 |
| 672 | 20231117 | 091700 | 378614435 | 2270 | 2270 | 2270 | 2260 | 905 |
| 673 | 20231117 | 091600 | 376563155 | 2270 | 2255 | 2270 | 2250 | 4629 |
| 674 | 20231117 | 091500 | 366121395 | 2250 | 2245 | 2250 | 2235 | 1774 |
| 675 | 20231117 | 091400 | 362136055 | 2235 | 2240 | 2245 | 2230 | 8965 |
| 676 | 20231117 | 091300 | 342109910 | 2240 | 2240 | 2255 | 2230 | 5941 |
| 677 | 20231117 | 091200 | 328830930 | 2240 | 2235 | 2240 | 2230 | 8791 |
| 678 | 20231117 | 091100 | 309199850 | 2235 | 2245 | 2250 | 2235 | 3396 |
| 679 | 20231117 | 091000 | 301598070 | 2240 | 2235 | 2260 | 2230 | 5171 |
| 680 | 20231117 | 090900 | 290033820 | 2235 | 2250 | 2255 | 2235 | 5026 |
| 681 | 20231117 | 090800 | 278799420 | 2235 | 2240 | 2260 | 2235 | 12698 |
| 682 | 20231117 | 090700 | 250357325 | 2245 | 2250 | 2260 | 2245 | 19554 |
| 683 | 20231117 | 090600 | 206373490 | 2255 | 2250 | 2260 | 2250 | 548 |
| 684 | 20231117 | 090500 | 205139590 | 2260 | 2250 | 2270 | 2250 | 3511 |
| 685 | 20231117 | 090400 | 197206305 | 2245 | 2250 | 2260 | 2245 | 4882 |
| 686 | 20231117 | 090300 | 186224505 | 2250 | 2255 | 2260 | 2250 | 4182 |
| 687 | 20231117 | 090200 | 176800805 | 2260 | 2235 | 2265 | 2235 | 19376 |
| 688 | 20231117 | 090100 | 133297970 | 2235 | 2245 | 2245 | 2235 | 9343 |
| 689 | 20231117 | 090000 | 112382640 | 2245 | 2245 | 2245 | 2240 | 45410 |