32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 195900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 8249 |
| 3 | 20231114 | 195800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20231114 | 195700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20231114 | 195600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20231114 | 195500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20231114 | 195400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20231114 | 195300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20231114 | 195200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20231114 | 195100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20231114 | 195000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20231114 | 194900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20231114 | 194800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20231114 | 194700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20231114 | 194600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20231114 | 194500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20231114 | 194400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20231114 | 194300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20231114 | 194200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20231114 | 194100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20231114 | 194000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20231114 | 193900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20231114 | 193800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20231114 | 193700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20231114 | 193600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20231114 | 193500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20231114 | 193400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20231114 | 193300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20231114 | 193200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20231114 | 193100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20231114 | 193000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20231114 | 192900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 8249 |
| 33 | 20231114 | 192800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20231114 | 192700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20231114 | 192600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20231114 | 192500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20231114 | 192400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20231114 | 192300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20231114 | 192200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20231114 | 192100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20231114 | 192000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20231114 | 191900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20231114 | 191800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20231114 | 191700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20231114 | 191600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20231114 | 191500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20231114 | 191400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20231114 | 191300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20231114 | 191200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20231114 | 191100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20231114 | 191000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20231114 | 190900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20231114 | 190800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20231114 | 190700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20231114 | 190600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20231114 | 190500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20231114 | 190400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20231114 | 190300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20231114 | 190200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20231114 | 190100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20231114 | 190000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20231114 | 185900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 8249 |
| 63 | 20231114 | 185800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20231114 | 185700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20231114 | 185600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20231114 | 185500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20231114 | 185400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20231114 | 185300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20231114 | 185200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20231114 | 185100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20231114 | 185000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20231114 | 184900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20231114 | 184800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20231114 | 184700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20231114 | 184600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20231114 | 184500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20231114 | 184400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20231114 | 184300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20231114 | 184200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20231114 | 184100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20231114 | 184000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20231114 | 183900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20231114 | 183800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20231114 | 183700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20231114 | 183600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20231114 | 183500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20231114 | 183400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20231114 | 183300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20231114 | 183200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20231114 | 183100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20231114 | 183000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20231114 | 182900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 8249 |
| 93 | 20231114 | 182800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20231114 | 182700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20231114 | 182600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20231114 | 182500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20231114 | 182400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20231114 | 182300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20231114 | 182200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20231114 | 182100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20231114 | 182000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20231114 | 181900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20231114 | 181800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20231114 | 181700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20231114 | 181600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20231114 | 181500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20231114 | 181400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20231114 | 181300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20231114 | 181200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20231114 | 181100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20231114 | 181000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20231114 | 180900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20231114 | 180800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20231114 | 180700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20231114 | 180600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20231114 | 180500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20231114 | 180400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20231114 | 180300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20231114 | 180200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20231114 | 180100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20231114 | 180000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20231114 | 175900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 8249 |
| 123 | 20231114 | 175800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20231114 | 175700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20231114 | 175600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20231114 | 175500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20231114 | 175400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20231114 | 175300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20231114 | 175200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20231114 | 175100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20231114 | 175000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20231114 | 174900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20231114 | 174800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20231114 | 174700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20231114 | 174600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20231114 | 174500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20231114 | 174400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20231114 | 174300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20231114 | 174200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20231114 | 174100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20231114 | 174000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20231114 | 173900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20231114 | 173800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20231114 | 173700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20231114 | 173600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20231114 | 173500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20231114 | 173400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20231114 | 173300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20231114 | 173200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20231114 | 173100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20231114 | 173000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20231114 | 172900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 8249 |
| 153 | 20231114 | 172800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20231114 | 172700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20231114 | 172600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20231114 | 172500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20231114 | 172400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20231114 | 172300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20231114 | 172200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20231114 | 172100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20231114 | 172000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20231114 | 171900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20231114 | 171800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20231114 | 171700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20231114 | 171600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20231114 | 171500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20231114 | 171400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20231114 | 171300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20231114 | 171200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20231114 | 171100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20231114 | 171000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20231114 | 170900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20231114 | 170800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20231114 | 170700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20231114 | 170600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20231114 | 170500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20231114 | 170400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20231114 | 170300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20231114 | 170200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20231114 | 170100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20231114 | 170000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20231114 | 165900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 8249 |
| 183 | 20231114 | 165800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20231114 | 165700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20231114 | 165600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20231114 | 165500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20231114 | 165400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20231114 | 165300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20231114 | 165200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20231114 | 165100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20231114 | 165000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20231114 | 164900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20231114 | 164800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20231114 | 164700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20231114 | 164600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20231114 | 164500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20231114 | 164400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20231114 | 164300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20231114 | 164200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20231114 | 164100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 201 | 20231114 | 164000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 202 | 20231114 | 163900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 203 | 20231114 | 163800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 204 | 20231114 | 163700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 205 | 20231114 | 163600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 206 | 20231114 | 163500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 207 | 20231114 | 163400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 208 | 20231114 | 163300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 209 | 20231114 | 163200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 210 | 20231114 | 163100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 211 | 20231114 | 163000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 212 | 20231114 | 162900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 8249 |
| 213 | 20231114 | 162800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 214 | 20231114 | 162700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 215 | 20231114 | 162600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 216 | 20231114 | 162500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 217 | 20231114 | 162400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 218 | 20231114 | 162300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 219 | 20231114 | 162200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 220 | 20231114 | 162100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 221 | 20231114 | 162000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20231114 | 161900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20231114 | 161800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20231114 | 161700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 225 | 20231114 | 161600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 226 | 20231114 | 161500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20231114 | 161400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 228 | 20231114 | 161300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 229 | 20231114 | 161200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20231114 | 161100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 231 | 20231114 | 161000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 232 | 20231114 | 160900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 233 | 20231114 | 160800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 234 | 20231114 | 160700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 235 | 20231114 | 160600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 236 | 20231114 | 160500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 237 | 20231114 | 160400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 238 | 20231114 | 160300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 239 | 20231114 | 160200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 240 | 20231114 | 160100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 241 | 20231114 | 160000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 242 | 20231114 | 155900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 8249 |
| 243 | 20231114 | 155800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 244 | 20231114 | 155700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 245 | 20231114 | 155600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 246 | 20231114 | 155500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 247 | 20231114 | 155400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 248 | 20231114 | 155300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 249 | 20231114 | 155200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 250 | 20231114 | 155100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 251 | 20231114 | 155000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 252 | 20231114 | 154900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 253 | 20231114 | 154800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 254 | 20231114 | 154700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 255 | 20231114 | 154600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 256 | 20231114 | 154500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 257 | 20231114 | 154400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 258 | 20231114 | 154300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 259 | 20231114 | 154200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 260 | 20231114 | 154100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 261 | 20231114 | 154000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 262 | 20231114 | 153900 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 263 | 20231114 | 153800 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 264 | 20231114 | 153700 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 265 | 20231114 | 153600 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 266 | 20231114 | 153500 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 267 | 20231114 | 153400 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 268 | 20231114 | 153300 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 269 | 20231114 | 153200 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 270 | 20231114 | 153100 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 0 |
| 271 | 20231114 | 153000 | 1511747155 | 4970 | 4970 | 4970 | 4970 | 8249 |
| 272 | 20231114 | 152900 | 1470749625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 273 | 20231114 | 152800 | 1470749625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 274 | 20231114 | 152700 | 1470749625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 275 | 20231114 | 152600 | 1470749625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 276 | 20231114 | 152500 | 1470749625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 277 | 20231114 | 152400 | 1470749625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 278 | 20231114 | 152300 | 1470749625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 279 | 20231114 | 152200 | 1470749625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 280 | 20231114 | 152100 | 1470749625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 281 | 20231114 | 152000 | 1470749625 | 4950 | 4950 | 4950 | 4950 | 0 |
| 282 | 20231114 | 151900 | 1470749625 | 4950 | 4945 | 4950 | 4940 | 286 |
| 283 | 20231114 | 151800 | 1469335720 | 4950 | 4945 | 4950 | 4940 | 1485 |
| 284 | 20231114 | 151700 | 1461994095 | 4950 | 4955 | 4960 | 4950 | 2683 |
| 285 | 20231114 | 151600 | 1448709390 | 4955 | 4965 | 4970 | 4955 | 11971 |
| 286 | 20231114 | 151500 | 1389323220 | 4970 | 4965 | 4970 | 4965 | 1025 |
| 287 | 20231114 | 151400 | 1384234080 | 4970 | 4970 | 4970 | 4965 | 800 |
| 288 | 20231114 | 151300 | 1380261305 | 4965 | 4965 | 4970 | 4965 | 613 |
| 289 | 20231114 | 151200 | 1377216670 | 4970 | 4965 | 4970 | 4965 | 439 |
| 290 | 20231114 | 151100 | 1375035595 | 4965 | 4965 | 4970 | 4965 | 272 |
| 291 | 20231114 | 151000 | 1373685055 | 4970 | 4960 | 4970 | 4960 | 3627 |
| 292 | 20231114 | 150900 | 1355679045 | 4960 | 4960 | 4960 | 4950 | 75 |
| 293 | 20231114 | 150800 | 1355307645 | 4960 | 4955 | 4960 | 4955 | 150 |
| 294 | 20231114 | 150700 | 1354564255 | 4950 | 4960 | 4960 | 4950 | 196 |
| 295 | 20231114 | 150600 | 1353592845 | 4960 | 4955 | 4960 | 4955 | 2901 |
| 296 | 20231114 | 150500 | 1339210985 | 4955 | 4960 | 4960 | 4955 | 1145 |
| 297 | 20231114 | 150400 | 1333532285 | 4960 | 4960 | 4960 | 4960 | 260 |
| 298 | 20231114 | 150300 | 1332242685 | 4965 | 4965 | 4965 | 4960 | 357 |
| 299 | 20231114 | 150200 | 1330471330 | 4965 | 4960 | 4965 | 4960 | 829 |
| 300 | 20231114 | 150100 | 1326359475 | 4955 | 4955 | 4955 | 4955 | 2012 |
| 301 | 20231114 | 150000 | 1316390015 | 4960 | 4960 | 4960 | 4960 | 477 |
| 302 | 20231114 | 145900 | 1314024095 | 4955 | 4960 | 4965 | 4955 | 632 |
| 303 | 20231114 | 145800 | 1310892020 | 4955 | 4955 | 4960 | 4955 | 1271 |
| 304 | 20231114 | 145700 | 1304591465 | 4955 | 4950 | 4955 | 4950 | 63 |
| 305 | 20231114 | 145600 | 1304279550 | 4955 | 4950 | 4955 | 4950 | 213 |
| 306 | 20231114 | 145500 | 1303225135 | 4950 | 4960 | 4960 | 4950 | 2902 |
| 307 | 20231114 | 145400 | 1288856230 | 4960 | 4955 | 4960 | 4955 | 1225 |
| 308 | 20231114 | 145300 | 1282786340 | 4955 | 4950 | 4960 | 4950 | 3027 |
| 309 | 20231114 | 145200 | 1267802165 | 4950 | 4950 | 4960 | 4945 | 4845 |
| 310 | 20231114 | 145100 | 1243817985 | 4960 | 4930 | 4960 | 4930 | 1550 |
| 311 | 20231114 | 145000 | 1236148640 | 4930 | 4920 | 4930 | 4915 | 4985 |
| 312 | 20231114 | 144900 | 1211611735 | 4915 | 4915 | 4915 | 4915 | 50 |
| 313 | 20231114 | 144800 | 1211365985 | 4920 | 4915 | 4920 | 4915 | 502 |
| 314 | 20231114 | 144700 | 1208897850 | 4915 | 4915 | 4915 | 4915 | 275 |
| 315 | 20231114 | 144600 | 1207546225 | 4915 | 4915 | 4915 | 4915 | 0 |
| 316 | 20231114 | 144500 | 1207546225 | 4915 | 4915 | 4915 | 4915 | 1 |
| 317 | 20231114 | 144400 | 1207541310 | 4910 | 4905 | 4910 | 4905 | 506 |
| 318 | 20231114 | 144300 | 1205059300 | 4905 | 4905 | 4905 | 4905 | 0 |
| 319 | 20231114 | 144200 | 1205059300 | 4905 | 4900 | 4905 | 4900 | 149 |
| 320 | 20231114 | 144100 | 1204329195 | 4905 | 4905 | 4905 | 4905 | 20 |
| 321 | 20231114 | 144000 | 1204231095 | 4905 | 4905 | 4905 | 4900 | 138 |
| 322 | 20231114 | 143900 | 1203554715 | 4905 | 4905 | 4905 | 4905 | 465 |
| 323 | 20231114 | 143800 | 1201273890 | 4910 | 4910 | 4910 | 4910 | 0 |
| 324 | 20231114 | 143700 | 1201273890 | 4910 | 4915 | 4915 | 4910 | 65 |
| 325 | 20231114 | 143600 | 1200954735 | 4905 | 4905 | 4905 | 4905 | 1580 |
| 326 | 20231114 | 143500 | 1193204835 | 4905 | 4895 | 4905 | 4895 | 26 |
| 327 | 20231114 | 143400 | 1193077315 | 4905 | 4905 | 4905 | 4905 | 60 |
| 328 | 20231114 | 143300 | 1192783015 | 4905 | 4900 | 4905 | 4885 | 1790 |
| 329 | 20231114 | 143200 | 1184023025 | 4905 | 4905 | 4915 | 4905 | 223 |
| 330 | 20231114 | 143100 | 1182929200 | 4905 | 4920 | 4920 | 4905 | 2624 |
| 331 | 20231114 | 143000 | 1170050715 | 4905 | 4920 | 4925 | 4905 | 1963 |
| 332 | 20231114 | 142900 | 1160408695 | 4915 | 4915 | 4915 | 4915 | 249 |
| 333 | 20231114 | 142800 | 1159184860 | 4910 | 4905 | 4915 | 4905 | 83 |
| 334 | 20231114 | 142700 | 1158777495 | 4910 | 4905 | 4910 | 4905 | 55 |
| 335 | 20231114 | 142600 | 1158507670 | 4905 | 4900 | 4905 | 4900 | 4095 |
| 336 | 20231114 | 142500 | 1138442110 | 4900 | 4895 | 4900 | 4895 | 48 |
| 337 | 20231114 | 142400 | 1138207145 | 4900 | 4890 | 4900 | 4890 | 94 |
| 338 | 20231114 | 142300 | 1137747015 | 4890 | 4890 | 4895 | 4890 | 57 |
| 339 | 20231114 | 142200 | 1137468280 | 4895 | 4885 | 4895 | 4885 | 254 |
| 340 | 20231114 | 142100 | 1136225630 | 4900 | 4900 | 4905 | 4900 | 419 |
| 341 | 20231114 | 142000 | 1134172525 | 4900 | 4900 | 4900 | 4885 | 229 |
| 342 | 20231114 | 141900 | 1133051860 | 4890 | 4890 | 4890 | 4890 | 244 |
| 343 | 20231114 | 141800 | 1131858700 | 4905 | 4900 | 4905 | 4900 | 59 |
| 344 | 20231114 | 141700 | 1131569595 | 4910 | 4905 | 4910 | 4900 | 145 |
| 345 | 20231114 | 141600 | 1130857895 | 4905 | 4910 | 4910 | 4905 | 18 |
| 346 | 20231114 | 141500 | 1130769550 | 4920 | 4915 | 4920 | 4875 | 2281 |
| 347 | 20231114 | 141400 | 1119610710 | 4925 | 4925 | 4925 | 4925 | 1 |
| 348 | 20231114 | 141300 | 1119605785 | 4905 | 4935 | 4940 | 4905 | 935 |
| 349 | 20231114 | 141200 | 1115006860 | 4940 | 4895 | 4940 | 4895 | 520 |
| 350 | 20231114 | 141100 | 1112458390 | 4895 | 4910 | 4910 | 4895 | 1510 |
| 351 | 20231114 | 141000 | 1105061155 | 4905 | 4905 | 4910 | 4895 | 1001 |
| 352 | 20231114 | 140900 | 1100155245 | 4910 | 4935 | 4940 | 4910 | 1534 |
| 353 | 20231114 | 140800 | 1092616590 | 4930 | 4925 | 4940 | 4925 | 107 |
| 354 | 20231114 | 140700 | 1092089095 | 4925 | 4925 | 4930 | 4925 | 187 |
| 355 | 20231114 | 140600 | 1091167965 | 4930 | 4930 | 4930 | 4925 | 120 |
| 356 | 20231114 | 140500 | 1090576605 | 4925 | 4940 | 4945 | 4925 | 3423 |
| 357 | 20231114 | 140400 | 1073697950 | 4945 | 4945 | 4950 | 4945 | 1801 |
| 358 | 20231114 | 140300 | 1064788805 | 4950 | 4950 | 4950 | 4945 | 634 |
| 359 | 20231114 | 140200 | 1061650800 | 4960 | 4960 | 4960 | 4950 | 3048 |
| 360 | 20231114 | 140100 | 1046536730 | 4960 | 4950 | 4960 | 4925 | 1600 |
| 361 | 20231114 | 140000 | 1038629345 | 4950 | 4945 | 4950 | 4945 | 1974 |
| 362 | 20231114 | 135900 | 1028862820 | 4945 | 4930 | 4945 | 4925 | 252 |
| 363 | 20231114 | 135800 | 1027617850 | 4930 | 4925 | 4945 | 4925 | 1671 |
| 364 | 20231114 | 135700 | 1019372140 | 4925 | 4920 | 4950 | 4915 | 4762 |
| 365 | 20231114 | 135600 | 995851485 | 4960 | 4905 | 4965 | 4870 | 18896 |
| 366 | 20231114 | 135500 | 902629455 | 4910 | 4860 | 4910 | 4860 | 16495 |
| 367 | 20231114 | 135400 | 821835405 | 4860 | 4865 | 4865 | 4860 | 272 |
| 368 | 20231114 | 135300 | 820512150 | 4860 | 4865 | 4865 | 4860 | 501 |
| 369 | 20231114 | 135200 | 818077185 | 4870 | 4870 | 4870 | 4870 | 10 |
| 370 | 20231114 | 135100 | 818028485 | 4865 | 4870 | 4870 | 4865 | 1774 |
| 371 | 20231114 | 135000 | 809397725 | 4865 | 4865 | 4870 | 4865 | 334 |
| 372 | 20231114 | 134900 | 807772810 | 4865 | 4865 | 4865 | 4865 | 104 |
| 373 | 20231114 | 134800 | 807266850 | 4870 | 4870 | 4870 | 4870 | 5 |
| 374 | 20231114 | 134700 | 807242500 | 4870 | 4870 | 4875 | 4865 | 165 |
| 375 | 20231114 | 134600 | 806439465 | 4870 | 4870 | 4870 | 4865 | 88 |
| 376 | 20231114 | 134500 | 806011145 | 4875 | 4870 | 4875 | 4870 | 9 |
| 377 | 20231114 | 134400 | 805967300 | 4880 | 4870 | 4880 | 4870 | 30 |
| 378 | 20231114 | 134300 | 805821190 | 4870 | 4865 | 4870 | 4865 | 76 |
| 379 | 20231114 | 134200 | 805451440 | 4870 | 4865 | 4870 | 4865 | 579 |
| 380 | 20231114 | 134100 | 802634420 | 4870 | 4870 | 4870 | 4865 | 41 |
| 381 | 20231114 | 134000 | 802434755 | 4870 | 4875 | 4875 | 4870 | 174 |
| 382 | 20231114 | 133900 | 801587225 | 4875 | 4875 | 4875 | 4875 | 1 |
| 383 | 20231114 | 133800 | 801582350 | 4870 | 4875 | 4880 | 4870 | 224 |
| 384 | 20231114 | 133700 | 800491335 | 4870 | 4875 | 4875 | 4870 | 83 |
| 385 | 20231114 | 133600 | 800086950 | 4875 | 4875 | 4875 | 4875 | 1 |
| 386 | 20231114 | 133500 | 800082075 | 4880 | 4875 | 4880 | 4870 | 60 |
| 387 | 20231114 | 133400 | 799789835 | 4870 | 4870 | 4870 | 4870 | 0 |
| 388 | 20231114 | 133300 | 799789835 | 4870 | 4870 | 4870 | 4870 | 55 |
| 389 | 20231114 | 133200 | 799521985 | 4875 | 4865 | 4875 | 4865 | 114 |
| 390 | 20231114 | 133100 | 798967000 | 4870 | 4870 | 4870 | 4870 | 128 |
| 391 | 20231114 | 133000 | 798343640 | 4870 | 4875 | 4875 | 4870 | 247 |
| 392 | 20231114 | 132900 | 797139790 | 4885 | 4885 | 4885 | 4885 | 0 |
| 393 | 20231114 | 132800 | 797139790 | 4885 | 4885 | 4885 | 4885 | 0 |
| 394 | 20231114 | 132700 | 797139790 | 4885 | 4865 | 4885 | 4865 | 547 |
| 395 | 20231114 | 132600 | 794478350 | 4865 | 4865 | 4865 | 4865 | 613 |
| 396 | 20231114 | 132500 | 791496105 | 4865 | 4865 | 4865 | 4865 | 333 |
| 397 | 20231114 | 132400 | 789876060 | 4865 | 4870 | 4870 | 4865 | 101 |
| 398 | 20231114 | 132300 | 789384475 | 4870 | 4870 | 4870 | 4870 | 101 |
| 399 | 20231114 | 132200 | 788892605 | 4870 | 4870 | 4870 | 4870 | 815 |
| 400 | 20231114 | 132100 | 784923555 | 4875 | 4875 | 4875 | 4875 | 354 |
| 401 | 20231114 | 132000 | 783197805 | 4875 | 4880 | 4880 | 4875 | 97 |
| 402 | 20231114 | 131900 | 782724925 | 4875 | 4885 | 4885 | 4875 | 51 |
| 403 | 20231114 | 131800 | 782476280 | 4885 | 4885 | 4885 | 4885 | 10 |
| 404 | 20231114 | 131700 | 782427430 | 4885 | 4885 | 4885 | 4885 | 20 |
| 405 | 20231114 | 131600 | 782329730 | 4890 | 4880 | 4890 | 4880 | 314 |
| 406 | 20231114 | 131500 | 780797400 | 4880 | 4885 | 4895 | 4880 | 713 |
| 407 | 20231114 | 131400 | 777317820 | 4885 | 4900 | 4900 | 4885 | 2291 |
| 408 | 20231114 | 131300 | 766120695 | 4900 | 4900 | 4900 | 4900 | 48 |
| 409 | 20231114 | 131200 | 765885495 | 4905 | 4900 | 4905 | 4900 | 68 |
| 410 | 20231114 | 131100 | 765552245 | 4905 | 4905 | 4905 | 4905 | 0 |
| 411 | 20231114 | 131000 | 765552245 | 4905 | 4905 | 4905 | 4900 | 505 |
| 412 | 20231114 | 130900 | 763075965 | 4905 | 4900 | 4905 | 4900 | 168 |
| 413 | 20231114 | 130800 | 762252715 | 4900 | 4905 | 4905 | 4900 | 15 |
| 414 | 20231114 | 130700 | 762179195 | 4900 | 4890 | 4900 | 4885 | 1089 |
| 415 | 20231114 | 130600 | 756848250 | 4900 | 4895 | 4900 | 4895 | 53 |
| 416 | 20231114 | 130500 | 756588805 | 4895 | 4895 | 4895 | 4895 | 350 |
| 417 | 20231114 | 130400 | 754875555 | 4895 | 4900 | 4900 | 4895 | 548 |
| 418 | 20231114 | 130300 | 752190360 | 4900 | 4895 | 4900 | 4890 | 292 |
| 419 | 20231114 | 130200 | 750761050 | 4890 | 4885 | 4890 | 4885 | 1309 |
| 420 | 20231114 | 130100 | 744363950 | 4885 | 4885 | 4885 | 4885 | 0 |
| 421 | 20231114 | 130000 | 744363950 | 4885 | 4885 | 4885 | 4885 | 280 |
| 422 | 20231114 | 125900 | 742996150 | 4885 | 4885 | 4885 | 4885 | 68 |
| 423 | 20231114 | 125800 | 742663970 | 4890 | 4890 | 4890 | 4890 | 0 |
| 424 | 20231114 | 125700 | 742663970 | 4890 | 4895 | 4895 | 4890 | 108 |
| 425 | 20231114 | 125600 | 742135360 | 4895 | 4885 | 4895 | 4885 | 614 |
| 426 | 20231114 | 125500 | 739133170 | 4890 | 4890 | 4890 | 4890 | 0 |
| 427 | 20231114 | 125400 | 739133170 | 4890 | 4895 | 4895 | 4890 | 113 |
| 428 | 20231114 | 125300 | 738580060 | 4890 | 4895 | 4895 | 4890 | 44 |
| 429 | 20231114 | 125200 | 738364895 | 4890 | 4885 | 4890 | 4885 | 654 |
| 430 | 20231114 | 125100 | 735167055 | 4870 | 4885 | 4885 | 4870 | 2200 |
| 431 | 20231114 | 125000 | 724442995 | 4885 | 4880 | 4885 | 4875 | 907 |
| 432 | 20231114 | 124900 | 720013290 | 4870 | 4880 | 4880 | 4870 | 74 |
| 433 | 20231114 | 124800 | 719652670 | 4885 | 4885 | 4885 | 4885 | 92 |
| 434 | 20231114 | 124700 | 719203250 | 4880 | 4880 | 4880 | 4875 | 714 |
| 435 | 20231114 | 124600 | 715719185 | 4880 | 4880 | 4880 | 4880 | 13 |
| 436 | 20231114 | 124500 | 715655745 | 4880 | 4880 | 4880 | 4880 | 352 |
| 437 | 20231114 | 124400 | 713937985 | 4875 | 4870 | 4875 | 4870 | 666 |
| 438 | 20231114 | 124300 | 710691755 | 4865 | 4865 | 4865 | 4865 | 45 |
| 439 | 20231114 | 124200 | 710472830 | 4870 | 4870 | 4870 | 4870 | 0 |
| 440 | 20231114 | 124100 | 710472830 | 4870 | 4870 | 4870 | 4870 | 1 |
| 441 | 20231114 | 124000 | 710467960 | 4870 | 4865 | 4870 | 4865 | 99 |
| 442 | 20231114 | 123900 | 709986085 | 4865 | 4865 | 4865 | 4865 | 581 |
| 443 | 20231114 | 123800 | 707159520 | 4865 | 4865 | 4865 | 4865 | 240 |
| 444 | 20231114 | 123700 | 705991920 | 4865 | 4865 | 4865 | 4865 | 542 |
| 445 | 20231114 | 123600 | 703355090 | 4865 | 4870 | 4870 | 4865 | 499 |
| 446 | 20231114 | 123500 | 700926955 | 4870 | 4870 | 4870 | 4870 | 100 |
| 447 | 20231114 | 123400 | 700439955 | 4870 | 4870 | 4870 | 4870 | 63 |
| 448 | 20231114 | 123300 | 700133145 | 4870 | 4865 | 4870 | 4865 | 109 |
| 449 | 20231114 | 123200 | 699602575 | 4870 | 4870 | 4870 | 4870 | 101 |
| 450 | 20231114 | 123100 | 699110705 | 4865 | 4865 | 4865 | 4865 | 0 |
| 451 | 20231114 | 123000 | 699110705 | 4865 | 4865 | 4865 | 4865 | 49 |
| 452 | 20231114 | 122900 | 698872320 | 4870 | 4865 | 4870 | 4865 | 87 |
| 453 | 20231114 | 122800 | 698448845 | 4865 | 4865 | 4865 | 4865 | 0 |
| 454 | 20231114 | 122700 | 698448845 | 4865 | 4865 | 4865 | 4865 | 57 |
| 455 | 20231114 | 122600 | 698171540 | 4870 | 4870 | 4870 | 4870 | 0 |
| 456 | 20231114 | 122500 | 698171540 | 4870 | 4870 | 4870 | 4870 | 58 |
| 457 | 20231114 | 122400 | 697889080 | 4870 | 4870 | 4870 | 4870 | 200 |
| 458 | 20231114 | 122300 | 696915080 | 4870 | 4865 | 4870 | 4865 | 341 |
| 459 | 20231114 | 122200 | 695254625 | 4865 | 4865 | 4865 | 4865 | 0 |
| 460 | 20231114 | 122100 | 695254625 | 4865 | 4870 | 4870 | 4865 | 65 |
| 461 | 20231114 | 122000 | 694938350 | 4865 | 4865 | 4865 | 4865 | 145 |
| 462 | 20231114 | 121900 | 694232925 | 4865 | 4865 | 4865 | 4865 | 48 |
| 463 | 20231114 | 121800 | 693999405 | 4870 | 4870 | 4870 | 4870 | 42 |
| 464 | 20231114 | 121700 | 693794865 | 4865 | 4865 | 4865 | 4865 | 47 |
| 465 | 20231114 | 121600 | 693566210 | 4870 | 4870 | 4870 | 4870 | 5 |
| 466 | 20231114 | 121500 | 693541860 | 4870 | 4870 | 4870 | 4870 | 6 |
| 467 | 20231114 | 121400 | 693512640 | 4865 | 4865 | 4865 | 4865 | 48 |
| 468 | 20231114 | 121300 | 693279120 | 4865 | 4865 | 4865 | 4865 | 85 |
| 469 | 20231114 | 121200 | 692865595 | 4865 | 4865 | 4865 | 4865 | 37 |
| 470 | 20231114 | 121100 | 692685590 | 4865 | 4870 | 4870 | 4865 | 66 |
| 471 | 20231114 | 121000 | 692364440 | 4870 | 4870 | 4870 | 4865 | 117 |
| 472 | 20231114 | 120900 | 691794655 | 4875 | 4875 | 4875 | 4875 | 0 |
| 473 | 20231114 | 120800 | 691794655 | 4875 | 4880 | 4880 | 4875 | 600 |
| 474 | 20231114 | 120700 | 688866680 | 4880 | 4885 | 4885 | 4880 | 327 |
| 475 | 20231114 | 120600 | 687270030 | 4890 | 4885 | 4890 | 4885 | 280 |
| 476 | 20231114 | 120500 | 685902225 | 4890 | 4885 | 4890 | 4885 | 798 |
| 477 | 20231114 | 120400 | 682003985 | 4880 | 4880 | 4880 | 4880 | 50 |
| 478 | 20231114 | 120300 | 681759985 | 4885 | 4880 | 4885 | 4880 | 64 |
| 479 | 20231114 | 120200 | 681447600 | 4885 | 4885 | 4885 | 4885 | 5 |
| 480 | 20231114 | 120100 | 681423175 | 4885 | 4885 | 4885 | 4880 | 65 |
| 481 | 20231114 | 120000 | 681105890 | 4885 | 4885 | 4885 | 4880 | 153 |
| 482 | 20231114 | 115900 | 680358770 | 4885 | 4885 | 4885 | 4880 | 266 |
| 483 | 20231114 | 115800 | 679060360 | 4885 | 4885 | 4885 | 4885 | 0 |
| 484 | 20231114 | 115700 | 679060360 | 4885 | 4885 | 4885 | 4885 | 291 |
| 485 | 20231114 | 115600 | 677638825 | 4880 | 4880 | 4880 | 4880 | 51 |
| 486 | 20231114 | 115500 | 677389945 | 4880 | 4880 | 4880 | 4880 | 4 |
| 487 | 20231114 | 115400 | 677370425 | 4880 | 4880 | 4880 | 4880 | 269 |
| 488 | 20231114 | 115300 | 676057705 | 4880 | 4880 | 4880 | 4875 | 1365 |
| 489 | 20231114 | 115200 | 669403310 | 4875 | 4875 | 4875 | 4875 | 0 |
| 490 | 20231114 | 115100 | 669403310 | 4875 | 4870 | 4875 | 4870 | 1234 |
| 491 | 20231114 | 115000 | 663387665 | 4870 | 4870 | 4870 | 4870 | 32 |
| 492 | 20231114 | 114900 | 663231825 | 4870 | 4870 | 4870 | 4870 | 68 |
| 493 | 20231114 | 114800 | 662900665 | 4865 | 4870 | 4870 | 4865 | 63 |
| 494 | 20231114 | 114700 | 662594110 | 4870 | 4875 | 4875 | 4870 | 55 |
| 495 | 20231114 | 114600 | 662326255 | 4870 | 4870 | 4870 | 4870 | 46 |
| 496 | 20231114 | 114500 | 662102235 | 4875 | 4875 | 4875 | 4875 | 273 |
| 497 | 20231114 | 114400 | 660771360 | 4875 | 4870 | 4875 | 4865 | 529 |
| 498 | 20231114 | 114300 | 658195410 | 4870 | 4870 | 4875 | 4870 | 578 |
| 499 | 20231114 | 114200 | 655380065 | 4875 | 4875 | 4875 | 4875 | 87 |
| 500 | 20231114 | 114100 | 654955940 | 4875 | 4870 | 4875 | 4870 | 206 |
| 501 | 20231114 | 114000 | 653952710 | 4875 | 4865 | 4875 | 4865 | 538 |
| 502 | 20231114 | 113900 | 651332915 | 4870 | 4865 | 4870 | 4865 | 7 |
| 503 | 20231114 | 113800 | 651298855 | 4865 | 4865 | 4865 | 4865 | 149 |
| 504 | 20231114 | 113700 | 650573970 | 4865 | 4865 | 4865 | 4865 | 39 |
| 505 | 20231114 | 113600 | 650384235 | 4865 | 4860 | 4865 | 4860 | 75 |
| 506 | 20231114 | 113500 | 650019630 | 4865 | 4865 | 4865 | 4865 | 11 |
| 507 | 20231114 | 113400 | 649966115 | 4860 | 4870 | 4870 | 4860 | 2 |
| 508 | 20231114 | 113300 | 649956385 | 4865 | 4860 | 4865 | 4860 | 77 |
| 509 | 20231114 | 113200 | 649582025 | 4865 | 4865 | 4865 | 4865 | 0 |
| 510 | 20231114 | 113100 | 649582025 | 4865 | 4860 | 4865 | 4860 | 50 |
| 511 | 20231114 | 113000 | 649339015 | 4865 | 4865 | 4865 | 4865 | 22 |
| 512 | 20231114 | 112900 | 649231985 | 4865 | 4865 | 4865 | 4865 | 40 |
| 513 | 20231114 | 112800 | 649037385 | 4860 | 4860 | 4860 | 4860 | 59 |
| 514 | 20231114 | 112700 | 648750645 | 4865 | 4865 | 4865 | 4865 | 10 |
| 515 | 20231114 | 112600 | 648701995 | 4870 | 4865 | 4870 | 4855 | 901 |
| 516 | 20231114 | 112500 | 644322335 | 4865 | 4865 | 4865 | 4865 | 42 |
| 517 | 20231114 | 112400 | 644118005 | 4870 | 4865 | 4870 | 4860 | 188 |
| 518 | 20231114 | 112300 | 643203495 | 4870 | 4870 | 4870 | 4865 | 96 |
| 519 | 20231114 | 112200 | 642736440 | 4865 | 4865 | 4865 | 4865 | 0 |
| 520 | 20231114 | 112100 | 642736440 | 4865 | 4865 | 4865 | 4865 | 185 |
| 521 | 20231114 | 112000 | 641836415 | 4865 | 4865 | 4865 | 4865 | 117 |
| 522 | 20231114 | 111900 | 641267210 | 4870 | 4870 | 4870 | 4870 | 0 |
| 523 | 20231114 | 111800 | 641267210 | 4870 | 4870 | 4870 | 4870 | 4 |
| 524 | 20231114 | 111700 | 641247730 | 4875 | 4875 | 4875 | 4870 | 108 |
| 525 | 20231114 | 111600 | 640721760 | 4865 | 4875 | 4875 | 4865 | 33 |
| 526 | 20231114 | 111500 | 640561165 | 4870 | 4870 | 4870 | 4860 | 3636 |
| 527 | 20231114 | 111400 | 622863665 | 4870 | 4875 | 4875 | 4870 | 452 |
| 528 | 20231114 | 111300 | 620661020 | 4880 | 4880 | 4880 | 4880 | 0 |
| 529 | 20231114 | 111200 | 620661020 | 4880 | 4880 | 4880 | 4880 | 1 |
| 530 | 20231114 | 111100 | 620656140 | 4875 | 4875 | 4880 | 4875 | 135 |
| 531 | 20231114 | 111000 | 619998010 | 4880 | 4885 | 4885 | 4880 | 26 |
| 532 | 20231114 | 110900 | 619871105 | 4885 | 4875 | 4885 | 4875 | 201 |
| 533 | 20231114 | 110800 | 618891220 | 4880 | 4880 | 4880 | 4880 | 55 |
| 534 | 20231114 | 110700 | 618622820 | 4880 | 4885 | 4885 | 4880 | 52 |
| 535 | 20231114 | 110600 | 618369040 | 4885 | 4880 | 4885 | 4880 | 3273 |
| 536 | 20231114 | 110500 | 602381550 | 4875 | 4880 | 4880 | 4875 | 109 |
| 537 | 20231114 | 110400 | 601849910 | 4880 | 4875 | 4880 | 4875 | 86 |
| 538 | 20231114 | 110300 | 601430550 | 4880 | 4880 | 4880 | 4880 | 1 |
| 539 | 20231114 | 110200 | 601425670 | 4885 | 4880 | 4885 | 4875 | 646 |
| 540 | 20231114 | 110100 | 598274140 | 4885 | 4885 | 4885 | 4880 | 57 |
| 541 | 20231114 | 110000 | 597995950 | 4880 | 4880 | 4880 | 4880 | 64 |
| 542 | 20231114 | 105900 | 597683630 | 4885 | 4885 | 4885 | 4885 | 0 |
| 543 | 20231114 | 105800 | 597683630 | 4885 | 4885 | 4885 | 4880 | 1473 |
| 544 | 20231114 | 105700 | 590490490 | 4885 | 4890 | 4890 | 4885 | 79 |
| 545 | 20231114 | 105600 | 590104425 | 4890 | 4890 | 4890 | 4890 | 205 |
| 546 | 20231114 | 105500 | 589101975 | 4885 | 4885 | 4885 | 4885 | 142 |
| 547 | 20231114 | 105400 | 588408305 | 4885 | 4890 | 4890 | 4885 | 51 |
| 548 | 20231114 | 105300 | 588158920 | 4885 | 4900 | 4900 | 4885 | 1001 |
| 549 | 20231114 | 105200 | 583261020 | 4895 | 4895 | 4900 | 4895 | 738 |
| 550 | 20231114 | 105100 | 579648505 | 4895 | 4895 | 4895 | 4895 | 84 |
| 551 | 20231114 | 105000 | 579237325 | 4900 | 4895 | 4900 | 4895 | 54 |
| 552 | 20231114 | 104900 | 578972985 | 4895 | 4900 | 4905 | 4895 | 1054 |
| 553 | 20231114 | 104800 | 573810790 | 4900 | 4905 | 4905 | 4900 | 554 |
| 554 | 20231114 | 104700 | 571093690 | 4905 | 4900 | 4905 | 4900 | 55 |
| 555 | 20231114 | 104600 | 570824185 | 4905 | 4900 | 4905 | 4900 | 284 |
| 556 | 20231114 | 104500 | 569432365 | 4900 | 4905 | 4905 | 4900 | 85 |
| 557 | 20231114 | 104400 | 569015860 | 4900 | 4900 | 4905 | 4900 | 657 |
| 558 | 20231114 | 104300 | 565796525 | 4900 | 4895 | 4900 | 4895 | 302 |
| 559 | 20231114 | 104200 | 564317850 | 4895 | 4900 | 4900 | 4895 | 104 |
| 560 | 20231114 | 104100 | 563808460 | 4900 | 4905 | 4905 | 4900 | 76 |
| 561 | 20231114 | 104000 | 563435985 | 4910 | 4905 | 4910 | 4905 | 643 |
| 562 | 20231114 | 103900 | 560282050 | 4910 | 4910 | 4910 | 4910 | 30 |
| 563 | 20231114 | 103800 | 560134750 | 4910 | 4900 | 4910 | 4895 | 544 |
| 564 | 20231114 | 103700 | 557468335 | 4905 | 4900 | 4905 | 4900 | 53 |
| 565 | 20231114 | 103600 | 557208630 | 4900 | 4905 | 4910 | 4900 | 377 |
| 566 | 20231114 | 103500 | 555360965 | 4900 | 4900 | 4900 | 4900 | 55 |
| 567 | 20231114 | 103400 | 555091465 | 4905 | 4905 | 4905 | 4900 | 193 |
| 568 | 20231114 | 103300 | 554145055 | 4905 | 4905 | 4905 | 4905 | 25 |
| 569 | 20231114 | 103200 | 554022430 | 4905 | 4900 | 4905 | 4900 | 3178 |
| 570 | 20231114 | 103100 | 538448950 | 4895 | 4900 | 4900 | 4895 | 147 |
| 571 | 20231114 | 103000 | 537729335 | 4900 | 4890 | 4900 | 4890 | 108 |
| 572 | 20231114 | 102900 | 537200880 | 4895 | 4895 | 4895 | 4895 | 0 |
| 573 | 20231114 | 102800 | 537200880 | 4895 | 4900 | 4900 | 4895 | 14 |
| 574 | 20231114 | 102700 | 537132285 | 4895 | 4895 | 4900 | 4895 | 270 |
| 575 | 20231114 | 102600 | 535809630 | 4895 | 4900 | 4905 | 4895 | 55 |
| 576 | 20231114 | 102500 | 535540130 | 4900 | 4900 | 4905 | 4900 | 52 |
| 577 | 20231114 | 102400 | 535285325 | 4900 | 4895 | 4900 | 4895 | 423 |
| 578 | 20231114 | 102300 | 533214685 | 4895 | 4890 | 4895 | 4890 | 18 |
| 579 | 20231114 | 102200 | 533126650 | 4890 | 4895 | 4895 | 4885 | 128 |
| 580 | 20231114 | 102100 | 532501235 | 4880 | 4895 | 4895 | 4880 | 749 |
| 581 | 20231114 | 102000 | 528837020 | 4895 | 4895 | 4895 | 4880 | 1455 |
| 582 | 20231114 | 101900 | 521736455 | 4900 | 4890 | 4900 | 4880 | 2824 |
| 583 | 20231114 | 101800 | 507937060 | 4895 | 4895 | 4895 | 4895 | 75 |
| 584 | 20231114 | 101700 | 507569935 | 4905 | 4900 | 4905 | 4900 | 51 |
| 585 | 20231114 | 101600 | 507320030 | 4895 | 4905 | 4905 | 4895 | 549 |
| 586 | 20231114 | 101500 | 504632220 | 4905 | 4905 | 4905 | 4905 | 57 |
| 587 | 20231114 | 101400 | 504352635 | 4910 | 4915 | 4915 | 4910 | 558 |
| 588 | 20231114 | 101300 | 501612845 | 4915 | 4915 | 4915 | 4915 | 1704 |
| 589 | 20231114 | 101200 | 493237685 | 4910 | 4905 | 4910 | 4905 | 244 |
| 590 | 20231114 | 101100 | 492040645 | 4915 | 4900 | 4915 | 4900 | 2226 |
| 591 | 20231114 | 101000 | 481109225 | 4895 | 4895 | 4895 | 4895 | 7 |
| 592 | 20231114 | 100900 | 481074960 | 4895 | 4895 | 4910 | 4895 | 1101 |
| 593 | 20231114 | 100800 | 475680520 | 4895 | 4895 | 4895 | 4895 | 498 |
| 594 | 20231114 | 100700 | 473242810 | 4900 | 4900 | 4900 | 4900 | 34 |
| 595 | 20231114 | 100600 | 473076210 | 4905 | 4905 | 4905 | 4905 | 5 |
| 596 | 20231114 | 100500 | 473051685 | 4900 | 4900 | 4900 | 4900 | 75 |
| 597 | 20231114 | 100400 | 472684185 | 4905 | 4910 | 4910 | 4905 | 90 |
| 598 | 20231114 | 100300 | 472242485 | 4895 | 4910 | 4910 | 4895 | 1741 |
| 599 | 20231114 | 100200 | 463711695 | 4905 | 4910 | 4910 | 4905 | 781 |
| 600 | 20231114 | 100100 | 459877275 | 4905 | 4895 | 4905 | 4895 | 484 |
| 601 | 20231114 | 100000 | 457504015 | 4900 | 4900 | 4900 | 4895 | 110 |
| 602 | 20231114 | 095900 | 456965515 | 4905 | 4900 | 4905 | 4900 | 120 |
| 603 | 20231114 | 095800 | 456377415 | 4905 | 4900 | 4905 | 4900 | 47 |
| 604 | 20231114 | 095700 | 456147105 | 4905 | 4905 | 4910 | 4905 | 600 |
| 605 | 20231114 | 095600 | 453204080 | 4910 | 4905 | 4910 | 4905 | 6 |
| 606 | 20231114 | 095500 | 453174645 | 4910 | 4905 | 4910 | 4905 | 48 |
| 607 | 20231114 | 095400 | 452939200 | 4905 | 4905 | 4905 | 4905 | 64 |
| 608 | 20231114 | 095300 | 452625280 | 4910 | 4910 | 4915 | 4910 | 504 |
| 609 | 20231114 | 095200 | 450150635 | 4910 | 4910 | 4915 | 4910 | 209 |
| 610 | 20231114 | 095100 | 449124440 | 4915 | 4910 | 4915 | 4895 | 414 |
| 611 | 20231114 | 095000 | 447093950 | 4910 | 4910 | 4910 | 4910 | 203 |
| 612 | 20231114 | 094900 | 446097220 | 4900 | 4905 | 4915 | 4900 | 553 |
| 613 | 20231114 | 094800 | 443381775 | 4915 | 4900 | 4915 | 4900 | 196 |
| 614 | 20231114 | 094700 | 442421360 | 4905 | 4910 | 4920 | 4905 | 1991 |
| 615 | 20231114 | 094600 | 432647260 | 4910 | 4905 | 4910 | 4905 | 61 |
| 616 | 20231114 | 094500 | 432347860 | 4910 | 4920 | 4920 | 4910 | 30 |
| 617 | 20231114 | 094400 | 432200360 | 4920 | 4895 | 4920 | 4895 | 9569 |
| 618 | 20231114 | 094300 | 385288980 | 4895 | 4900 | 4905 | 4895 | 627 |
| 619 | 20231114 | 094200 | 382216790 | 4905 | 4910 | 4910 | 4905 | 416 |
| 620 | 20231114 | 094100 | 380174335 | 4915 | 4910 | 4915 | 4910 | 669 |
| 621 | 20231114 | 094000 | 376889535 | 4910 | 4905 | 4920 | 4905 | 8035 |
| 622 | 20231114 | 093900 | 337421715 | 4905 | 4890 | 4905 | 4890 | 930 |
| 623 | 20231114 | 093800 | 332866825 | 4895 | 4895 | 4895 | 4885 | 220 |
| 624 | 20231114 | 093700 | 331791790 | 4890 | 4880 | 4890 | 4880 | 201 |
| 625 | 20231114 | 093600 | 330810110 | 4880 | 4890 | 4890 | 4880 | 372 |
| 626 | 20231114 | 093500 | 328993600 | 4895 | 4900 | 4900 | 4895 | 6290 |
| 627 | 20231114 | 093400 | 298172610 | 4900 | 4905 | 4905 | 4900 | 1315 |
| 628 | 20231114 | 093300 | 291726635 | 4905 | 4910 | 4915 | 4905 | 1819 |
| 629 | 20231114 | 093200 | 282796240 | 4910 | 4900 | 4910 | 4900 | 4044 |
| 630 | 20231114 | 093100 | 262972665 | 4900 | 4875 | 4900 | 4875 | 5310 |
| 631 | 20231114 | 093000 | 237023650 | 4875 | 4855 | 4875 | 4855 | 145 |
| 632 | 20231114 | 092900 | 236318240 | 4870 | 4855 | 4870 | 4855 | 11 |
| 633 | 20231114 | 092800 | 236264715 | 4850 | 4870 | 4870 | 4850 | 4106 |
| 634 | 20231114 | 092700 | 216348485 | 4870 | 4860 | 4870 | 4850 | 501 |
| 635 | 20231114 | 092600 | 213917800 | 4860 | 4870 | 4870 | 4860 | 361 |
| 636 | 20231114 | 092500 | 212159800 | 4870 | 4860 | 4870 | 4855 | 2596 |
| 637 | 20231114 | 092400 | 199554445 | 4860 | 4870 | 4870 | 4860 | 661 |
| 638 | 20231114 | 092300 | 196340365 | 4880 | 4880 | 4880 | 4880 | 67 |
| 639 | 20231114 | 092200 | 196013405 | 4880 | 4880 | 4885 | 4870 | 2384 |
| 640 | 20231114 | 092100 | 184380575 | 4880 | 4870 | 4880 | 4870 | 1718 |
| 641 | 20231114 | 092000 | 176000240 | 4875 | 4875 | 4875 | 4875 | 607 |
| 642 | 20231114 | 091900 | 173041115 | 4875 | 4875 | 4875 | 4860 | 757 |
| 643 | 20231114 | 091800 | 169354260 | 4880 | 4875 | 4880 | 4870 | 1786 |
| 644 | 20231114 | 091700 | 160647370 | 4870 | 4860 | 4870 | 4860 | 11812 |
| 645 | 20231114 | 091600 | 103234655 | 4860 | 4860 | 4860 | 4860 | 162 |
| 646 | 20231114 | 091500 | 102447335 | 4860 | 4865 | 4865 | 4860 | 367 |
| 647 | 20231114 | 091400 | 100661945 | 4860 | 4850 | 4870 | 4850 | 1283 |
| 648 | 20231114 | 091300 | 94420245 | 4840 | 4860 | 4860 | 4840 | 22 |
| 649 | 20231114 | 091200 | 94313365 | 4830 | 4845 | 4860 | 4830 | 2385 |
| 650 | 20231114 | 091100 | 82753155 | 4850 | 4835 | 4850 | 4835 | 1854 |
| 651 | 20231114 | 091000 | 73773000 | 4835 | 4835 | 4835 | 4825 | 2260 |
| 652 | 20231114 | 090900 | 62857200 | 4830 | 4845 | 4845 | 4830 | 1041 |
| 653 | 20231114 | 090800 | 57824030 | 4845 | 4870 | 4870 | 4845 | 147 |
| 654 | 20231114 | 090700 | 57110380 | 4855 | 4850 | 4870 | 4850 | 2152 |
| 655 | 20231114 | 090600 | 46655620 | 4845 | 4830 | 4845 | 4830 | 2958 |
| 656 | 20231114 | 090500 | 32364770 | 4810 | 4810 | 4830 | 4810 | 2259 |
| 657 | 20231114 | 090400 | 21468460 | 4805 | 4805 | 4805 | 4805 | 7 |
| 658 | 20231114 | 090300 | 21434825 | 4800 | 4835 | 4835 | 4800 | 385 |
| 659 | 20231114 | 090200 | 19582115 | 4825 | 4795 | 4850 | 4790 | 3227 |
| 660 | 20231114 | 090100 | 4056845 | 4790 | 4795 | 4795 | 4790 | 191 |
| 661 | 20231114 | 090000 | 3141600 | 4760 | 4760 | 4760 | 4760 | 660 |