33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 201100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 3 | 20231117 | 201000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 4 | 20231117 | 200900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 5 | 20231117 | 200800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 6 | 20231117 | 200700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 7 | 20231117 | 200600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 8 | 20231117 | 200500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 9 | 20231117 | 200400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 10 | 20231117 | 200300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 11 | 20231117 | 200200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 12 | 20231117 | 200100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 13 | 20231117 | 200000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 14 | 20231117 | 195900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 15 | 20231117 | 195800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 16 | 20231117 | 195700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 17 | 20231117 | 195600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 18 | 20231117 | 195500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 19 | 20231117 | 195400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 20 | 20231117 | 195300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 21 | 20231117 | 195200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 22 | 20231117 | 195100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 23 | 20231117 | 195000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 24 | 20231117 | 194900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 25 | 20231117 | 194800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 26 | 20231117 | 194700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 27 | 20231117 | 194600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 28 | 20231117 | 194500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 29 | 20231117 | 194400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 30 | 20231117 | 194300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 31 | 20231117 | 194200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 32 | 20231117 | 194100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 33 | 20231117 | 194000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 34 | 20231117 | 193900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 35 | 20231117 | 193800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 36 | 20231117 | 193700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 37 | 20231117 | 193600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 38 | 20231117 | 193500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 39 | 20231117 | 193400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 40 | 20231117 | 193300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 41 | 20231117 | 193200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 42 | 20231117 | 193100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 43 | 20231117 | 193000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 44 | 20231117 | 192900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 45 | 20231117 | 192800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 46 | 20231117 | 192700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 47 | 20231117 | 192600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 48 | 20231117 | 192500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 49 | 20231117 | 192400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 50 | 20231117 | 192300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 51 | 20231117 | 192200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 52 | 20231117 | 192100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 53 | 20231117 | 192000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 54 | 20231117 | 191900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 55 | 20231117 | 191800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 56 | 20231117 | 191700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 57 | 20231117 | 191600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 58 | 20231117 | 191500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 59 | 20231117 | 191400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 60 | 20231117 | 191300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 61 | 20231117 | 191200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 62 | 20231117 | 191100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 63 | 20231117 | 191000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 64 | 20231117 | 190900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 65 | 20231117 | 190800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 66 | 20231117 | 190700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 67 | 20231117 | 190600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 68 | 20231117 | 190500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 69 | 20231117 | 190400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 70 | 20231117 | 190300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 71 | 20231117 | 190200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 72 | 20231117 | 190100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 73 | 20231117 | 190000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 74 | 20231117 | 185900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 75 | 20231117 | 185800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 76 | 20231117 | 185700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 77 | 20231117 | 185600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 78 | 20231117 | 185500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 79 | 20231117 | 185400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 80 | 20231117 | 185300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 81 | 20231117 | 185200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 82 | 20231117 | 185100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 83 | 20231117 | 185000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 84 | 20231117 | 184900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 85 | 20231117 | 184800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 86 | 20231117 | 184700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 87 | 20231117 | 184600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 88 | 20231117 | 184500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 89 | 20231117 | 184400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 90 | 20231117 | 184300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 91 | 20231117 | 184200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 92 | 20231117 | 184100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 93 | 20231117 | 184000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 94 | 20231117 | 183900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 95 | 20231117 | 183800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 96 | 20231117 | 183700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 97 | 20231117 | 183600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 98 | 20231117 | 183500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 99 | 20231117 | 183400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 100 | 20231117 | 183300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 101 | 20231117 | 183200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 102 | 20231117 | 183100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 103 | 20231117 | 183000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 104 | 20231117 | 182900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 105 | 20231117 | 182800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 106 | 20231117 | 182700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 107 | 20231117 | 182600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 108 | 20231117 | 182500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 109 | 20231117 | 182400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 110 | 20231117 | 182300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 111 | 20231117 | 182200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 112 | 20231117 | 182100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 113 | 20231117 | 182000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 114 | 20231117 | 181900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 115 | 20231117 | 181800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 116 | 20231117 | 181700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 117 | 20231117 | 181600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 118 | 20231117 | 181500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 119 | 20231117 | 181400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 120 | 20231117 | 181300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 121 | 20231117 | 181200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 122 | 20231117 | 181100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 123 | 20231117 | 181000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 124 | 20231117 | 180900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 125 | 20231117 | 180800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 126 | 20231117 | 180700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 127 | 20231117 | 180600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 128 | 20231117 | 180500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 129 | 20231117 | 180400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 130 | 20231117 | 180300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 131 | 20231117 | 180200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 132 | 20231117 | 180100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 133 | 20231117 | 180000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 134 | 20231117 | 175900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 135 | 20231117 | 175800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 136 | 20231117 | 175700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 137 | 20231117 | 175600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 138 | 20231117 | 175500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 139 | 20231117 | 175400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 140 | 20231117 | 175300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 141 | 20231117 | 175200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 142 | 20231117 | 175100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 143 | 20231117 | 175000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 144 | 20231117 | 174900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 145 | 20231117 | 174800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 146 | 20231117 | 174700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 147 | 20231117 | 174600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 148 | 20231117 | 174500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 149 | 20231117 | 174400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 150 | 20231117 | 174300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 151 | 20231117 | 174200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 152 | 20231117 | 174100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 153 | 20231117 | 174000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 154 | 20231117 | 173900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 155 | 20231117 | 173800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 156 | 20231117 | 173700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 157 | 20231117 | 173600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 158 | 20231117 | 173500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 159 | 20231117 | 173400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 160 | 20231117 | 173300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 161 | 20231117 | 173200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 162 | 20231117 | 173100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 163 | 20231117 | 173000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 164 | 20231117 | 172900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 165 | 20231117 | 172800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 166 | 20231117 | 172700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 167 | 20231117 | 172600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 168 | 20231117 | 172500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 169 | 20231117 | 172400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 170 | 20231117 | 172300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 171 | 20231117 | 172200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 172 | 20231117 | 172100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 173 | 20231117 | 172000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 174 | 20231117 | 171900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 175 | 20231117 | 171800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 176 | 20231117 | 171700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 177 | 20231117 | 171600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 178 | 20231117 | 171500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 179 | 20231117 | 171400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 180 | 20231117 | 171300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 181 | 20231117 | 171200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 182 | 20231117 | 171100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 183 | 20231117 | 171000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 184 | 20231117 | 170900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 185 | 20231117 | 170800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 186 | 20231117 | 170700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 187 | 20231117 | 170600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 188 | 20231117 | 170500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 189 | 20231117 | 170400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 190 | 20231117 | 170300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 191 | 20231117 | 170200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 192 | 20231117 | 170100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 193 | 20231117 | 170000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 194 | 20231117 | 165900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 195 | 20231117 | 165800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 196 | 20231117 | 165700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 197 | 20231117 | 165600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 198 | 20231117 | 165500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 199 | 20231117 | 165400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 200 | 20231117 | 165300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 201 | 20231117 | 165200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 202 | 20231117 | 165100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 203 | 20231117 | 165000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 204 | 20231117 | 164900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 205 | 20231117 | 164800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 206 | 20231117 | 164700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 207 | 20231117 | 164600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 208 | 20231117 | 164500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 209 | 20231117 | 164400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 210 | 20231117 | 164300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 211 | 20231117 | 164200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 212 | 20231117 | 164100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 213 | 20231117 | 164000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 214 | 20231117 | 163900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 215 | 20231117 | 163800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 216 | 20231117 | 163700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 217 | 20231117 | 163600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 218 | 20231117 | 163500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 219 | 20231117 | 163400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 220 | 20231117 | 163300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 221 | 20231117 | 163200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 222 | 20231117 | 163100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 223 | 20231117 | 163000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 224 | 20231117 | 162900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 225 | 20231117 | 162800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 226 | 20231117 | 162700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 227 | 20231117 | 162600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 228 | 20231117 | 162500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 229 | 20231117 | 162400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 230 | 20231117 | 162300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 231 | 20231117 | 162200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 232 | 20231117 | 162100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 233 | 20231117 | 162000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 234 | 20231117 | 161900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 235 | 20231117 | 161800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 236 | 20231117 | 161700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 237 | 20231117 | 161600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 238 | 20231117 | 161500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 239 | 20231117 | 161400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 240 | 20231117 | 161300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 241 | 20231117 | 161200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 242 | 20231117 | 161100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 243 | 20231117 | 161000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 244 | 20231117 | 160900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 245 | 20231117 | 160800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 246 | 20231117 | 160700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 247 | 20231117 | 160600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 248 | 20231117 | 160500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 249 | 20231117 | 160400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 250 | 20231117 | 160300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 251 | 20231117 | 160200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 252 | 20231117 | 160100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 253 | 20231117 | 160000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 254 | 20231117 | 155900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 255 | 20231117 | 155800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 256 | 20231117 | 155700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 257 | 20231117 | 155600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 258 | 20231117 | 155500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 259 | 20231117 | 155400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 260 | 20231117 | 155300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 261 | 20231117 | 155200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 262 | 20231117 | 155100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 263 | 20231117 | 155000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 264 | 20231117 | 154900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 265 | 20231117 | 154800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 266 | 20231117 | 154700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 267 | 20231117 | 154600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 268 | 20231117 | 154500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 269 | 20231117 | 154400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 270 | 20231117 | 154300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 271 | 20231117 | 154200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 272 | 20231117 | 154100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 273 | 20231117 | 154000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 274 | 20231117 | 153900 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 275 | 20231117 | 153800 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 276 | 20231117 | 153700 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 277 | 20231117 | 153600 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 278 | 20231117 | 153500 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 279 | 20231117 | 153400 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 280 | 20231117 | 153300 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 281 | 20231117 | 153200 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 282 | 20231117 | 153100 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 0 |
| 283 | 20231117 | 153000 | 1394905656 | 1495 | 1495 | 1495 | 1495 | 19587 |
| 284 | 20231117 | 152900 | 1365623091 | 1496 | 1496 | 1496 | 1496 | 0 |
| 285 | 20231117 | 152800 | 1365623091 | 1496 | 1496 | 1496 | 1496 | 0 |
| 286 | 20231117 | 152700 | 1365623091 | 1496 | 1496 | 1496 | 1496 | 0 |
| 287 | 20231117 | 152600 | 1365623091 | 1496 | 1496 | 1496 | 1496 | 0 |
| 288 | 20231117 | 152500 | 1365623091 | 1496 | 1496 | 1496 | 1496 | 0 |
| 289 | 20231117 | 152400 | 1365623091 | 1496 | 1496 | 1496 | 1496 | 0 |
| 290 | 20231117 | 152300 | 1365623091 | 1496 | 1496 | 1496 | 1496 | 0 |
| 291 | 20231117 | 152200 | 1365623091 | 1496 | 1496 | 1496 | 1496 | 0 |
| 292 | 20231117 | 152100 | 1365623091 | 1496 | 1496 | 1496 | 1496 | 0 |
| 293 | 20231117 | 152000 | 1365623091 | 1496 | 1496 | 1496 | 1496 | 0 |
| 294 | 20231117 | 151900 | 1365623091 | 1496 | 1492 | 1496 | 1492 | 502 |
| 295 | 20231117 | 151800 | 1364874103 | 1492 | 1492 | 1492 | 1492 | 84 |
| 296 | 20231117 | 151700 | 1364748775 | 1496 | 1493 | 1496 | 1491 | 722 |
| 297 | 20231117 | 151600 | 1363671564 | 1496 | 1496 | 1496 | 1496 | 0 |
| 298 | 20231117 | 151500 | 1363671564 | 1496 | 1496 | 1496 | 1491 | 67 |
| 299 | 20231117 | 151400 | 1363571624 | 1491 | 1496 | 1496 | 1491 | 898 |
| 300 | 20231117 | 151300 | 1362232556 | 1496 | 1496 | 1496 | 1496 | 100 |
| 301 | 20231117 | 151200 | 1362082956 | 1496 | 1496 | 1496 | 1496 | 5 |
| 302 | 20231117 | 151100 | 1362075476 | 1491 | 1495 | 1495 | 1491 | 1342 |
| 303 | 20231117 | 151000 | 1360073876 | 1492 | 1495 | 1495 | 1490 | 14679 |
| 304 | 20231117 | 150900 | 1338196744 | 1492 | 1495 | 1495 | 1491 | 4016 |
| 305 | 20231117 | 150800 | 1332197798 | 1493 | 1492 | 1493 | 1492 | 759 |
| 306 | 20231117 | 150700 | 1331065364 | 1492 | 1493 | 1493 | 1492 | 852 |
| 307 | 20231117 | 150600 | 1329794113 | 1492 | 1496 | 1496 | 1492 | 219 |
| 308 | 20231117 | 150500 | 1329466501 | 1496 | 1496 | 1496 | 1496 | 1 |
| 309 | 20231117 | 150400 | 1329465005 | 1492 | 1493 | 1493 | 1492 | 687 |
| 310 | 20231117 | 150300 | 1328439899 | 1496 | 1496 | 1496 | 1496 | 200 |
| 311 | 20231117 | 150200 | 1328140699 | 1496 | 1491 | 1496 | 1491 | 2556 |
| 312 | 20231117 | 150100 | 1324329113 | 1491 | 1491 | 1491 | 1491 | 606 |
| 313 | 20231117 | 150000 | 1323425567 | 1491 | 1494 | 1495 | 1491 | 1982 |
| 314 | 20231117 | 145900 | 1320469569 | 1496 | 1496 | 1496 | 1496 | 8 |
| 315 | 20231117 | 145800 | 1320457601 | 1497 | 1492 | 1497 | 1492 | 204 |
| 316 | 20231117 | 145700 | 1320152615 | 1492 | 1492 | 1492 | 1492 | 110 |
| 317 | 20231117 | 145600 | 1319988495 | 1492 | 1492 | 1492 | 1492 | 10 |
| 318 | 20231117 | 145500 | 1319973575 | 1496 | 1492 | 1496 | 1492 | 185 |
| 319 | 20231117 | 145400 | 1319697540 | 1492 | 1492 | 1492 | 1491 | 5532 |
| 320 | 20231117 | 145300 | 1311449109 | 1492 | 1492 | 1492 | 1492 | 2626 |
| 321 | 20231117 | 145200 | 1307531117 | 1492 | 1492 | 1492 | 1492 | 964 |
| 322 | 20231117 | 145100 | 1306092829 | 1492 | 1493 | 1493 | 1492 | 1532 |
| 323 | 20231117 | 145000 | 1303806585 | 1492 | 1496 | 1496 | 1492 | 182 |
| 324 | 20231117 | 144900 | 1303534711 | 1497 | 1497 | 1497 | 1497 | 1 |
| 325 | 20231117 | 144800 | 1303533214 | 1497 | 1497 | 1497 | 1492 | 2204 |
| 326 | 20231117 | 144700 | 1300241837 | 1497 | 1493 | 1497 | 1493 | 503 |
| 327 | 20231117 | 144600 | 1299490846 | 1497 | 1497 | 1497 | 1497 | 1100 |
| 328 | 20231117 | 144500 | 1297844146 | 1493 | 1493 | 1493 | 1493 | 550 |
| 329 | 20231117 | 144400 | 1297022996 | 1493 | 1493 | 1493 | 1493 | 1461 |
| 330 | 20231117 | 144300 | 1294841723 | 1493 | 1497 | 1497 | 1493 | 1592 |
| 331 | 20231117 | 144200 | 1292463358 | 1495 | 1498 | 1498 | 1495 | 441 |
| 332 | 20231117 | 144100 | 1291804046 | 1498 | 1498 | 1498 | 1498 | 531 |
| 333 | 20231117 | 144000 | 1291008608 | 1498 | 1498 | 1498 | 1498 | 1 |
| 334 | 20231117 | 143900 | 1291007110 | 1498 | 1498 | 1498 | 1498 | 379 |
| 335 | 20231117 | 143800 | 1290439368 | 1499 | 1495 | 1499 | 1495 | 101 |
| 336 | 20231117 | 143700 | 1290287973 | 1495 | 1495 | 1495 | 1495 | 0 |
| 337 | 20231117 | 143600 | 1290287973 | 1495 | 1495 | 1495 | 1495 | 0 |
| 338 | 20231117 | 143500 | 1290287973 | 1495 | 1495 | 1495 | 1495 | 0 |
| 339 | 20231117 | 143400 | 1290287973 | 1495 | 1495 | 1495 | 1495 | 368 |
| 340 | 20231117 | 143300 | 1289737813 | 1495 | 1495 | 1495 | 1495 | 100 |
| 341 | 20231117 | 143200 | 1289588313 | 1495 | 1495 | 1495 | 1495 | 500 |
| 342 | 20231117 | 143100 | 1288840813 | 1494 | 1494 | 1494 | 1494 | 0 |
| 343 | 20231117 | 143000 | 1288840813 | 1494 | 1494 | 1494 | 1494 | 0 |
| 344 | 20231117 | 142900 | 1288840813 | 1494 | 1496 | 1496 | 1494 | 2399 |
| 345 | 20231117 | 142800 | 1285256091 | 1495 | 1496 | 1496 | 1495 | 1286 |
| 346 | 20231117 | 142700 | 1283333279 | 1496 | 1496 | 1500 | 1496 | 611 |
| 347 | 20231117 | 142600 | 1282419183 | 1496 | 1497 | 1497 | 1496 | 303 |
| 348 | 20231117 | 142500 | 1281965695 | 1497 | 1496 | 1497 | 1496 | 3182 |
| 349 | 20231117 | 142400 | 1277205249 | 1495 | 1496 | 1496 | 1495 | 365 |
| 350 | 20231117 | 142300 | 1276659374 | 1495 | 1497 | 1497 | 1495 | 928 |
| 351 | 20231117 | 142200 | 1275271186 | 1497 | 1498 | 1498 | 1497 | 189 |
| 352 | 20231117 | 142100 | 1274988066 | 1498 | 1496 | 1498 | 1496 | 1313 |
| 353 | 20231117 | 142000 | 1273021363 | 1495 | 1495 | 1495 | 1495 | 61 |
| 354 | 20231117 | 141900 | 1272930168 | 1495 | 1495 | 1495 | 1495 | 200 |
| 355 | 20231117 | 141800 | 1272631168 | 1496 | 1496 | 1496 | 1496 | 200 |
| 356 | 20231117 | 141700 | 1272331968 | 1494 | 1496 | 1496 | 1494 | 231 |
| 357 | 20231117 | 141600 | 1271986394 | 1496 | 1496 | 1496 | 1496 | 5453 |
| 358 | 20231117 | 141500 | 1263828706 | 1493 | 1493 | 1493 | 1493 | 713 |
| 359 | 20231117 | 141400 | 1262764197 | 1493 | 1494 | 1494 | 1493 | 2109 |
| 360 | 20231117 | 141300 | 1259613405 | 1496 | 1496 | 1496 | 1495 | 3282 |
| 361 | 20231117 | 141200 | 1254705478 | 1497 | 1496 | 1497 | 1496 | 13 |
| 362 | 20231117 | 141100 | 1254686018 | 1497 | 1497 | 1497 | 1497 | 275 |
| 363 | 20231117 | 141000 | 1254274343 | 1496 | 1497 | 1497 | 1496 | 3885 |
| 364 | 20231117 | 140900 | 1248458516 | 1498 | 1502 | 1503 | 1498 | 3998 |
| 365 | 20231117 | 140800 | 1242469503 | 1498 | 1498 | 1498 | 1498 | 891 |
| 366 | 20231117 | 140700 | 1241134785 | 1498 | 1498 | 1498 | 1498 | 605 |
| 367 | 20231117 | 140600 | 1240228495 | 1500 | 1500 | 1500 | 1500 | 1 |
| 368 | 20231117 | 140500 | 1240226995 | 1498 | 1499 | 1499 | 1498 | 2913 |
| 369 | 20231117 | 140400 | 1235862960 | 1500 | 1500 | 1500 | 1500 | 155 |
| 370 | 20231117 | 140300 | 1235630460 | 1502 | 1500 | 1502 | 1500 | 507 |
| 371 | 20231117 | 140200 | 1234869946 | 1500 | 1502 | 1502 | 1500 | 45 |
| 372 | 20231117 | 140100 | 1234802442 | 1500 | 1500 | 1500 | 1500 | 59 |
| 373 | 20231117 | 140000 | 1234713942 | 1500 | 1500 | 1500 | 1500 | 453 |
| 374 | 20231117 | 135900 | 1234034442 | 1500 | 1500 | 1500 | 1500 | 1 |
| 375 | 20231117 | 135800 | 1234032942 | 1500 | 1503 | 1503 | 1500 | 1001 |
| 376 | 20231117 | 135700 | 1232531439 | 1500 | 1500 | 1500 | 1500 | 1 |
| 377 | 20231117 | 135600 | 1232529939 | 1503 | 1503 | 1503 | 1502 | 3 |
| 378 | 20231117 | 135500 | 1232525431 | 1500 | 1500 | 1500 | 1500 | 166 |
| 379 | 20231117 | 135400 | 1232276431 | 1503 | 1503 | 1503 | 1503 | 0 |
| 380 | 20231117 | 135300 | 1232276431 | 1503 | 1502 | 1503 | 1502 | 16 |
| 381 | 20231117 | 135200 | 1232252398 | 1503 | 1503 | 1503 | 1503 | 0 |
| 382 | 20231117 | 135100 | 1232252398 | 1503 | 1501 | 1503 | 1500 | 152 |
| 383 | 20231117 | 135000 | 1232024072 | 1502 | 1503 | 1503 | 1501 | 206 |
| 384 | 20231117 | 134900 | 1231714858 | 1500 | 1500 | 1500 | 1500 | 1800 |
| 385 | 20231117 | 134800 | 1229014858 | 1498 | 1498 | 1498 | 1498 | 500 |
| 386 | 20231117 | 134700 | 1228265858 | 1504 | 1500 | 1504 | 1498 | 3338 |
| 387 | 20231117 | 134600 | 1223247373 | 1501 | 1501 | 1501 | 1501 | 1339 |
| 388 | 20231117 | 134500 | 1221237534 | 1504 | 1504 | 1504 | 1504 | 10 |
| 389 | 20231117 | 134400 | 1221222494 | 1504 | 1504 | 1504 | 1504 | 400 |
| 390 | 20231117 | 134300 | 1220620894 | 1504 | 1504 | 1504 | 1504 | 77 |
| 391 | 20231117 | 134200 | 1220505086 | 1504 | 1504 | 1504 | 1504 | 0 |
| 392 | 20231117 | 134100 | 1220505086 | 1504 | 1504 | 1504 | 1504 | 0 |
| 393 | 20231117 | 134000 | 1220505086 | 1504 | 1504 | 1504 | 1504 | 4 |
| 394 | 20231117 | 133900 | 1220499070 | 1504 | 1503 | 1504 | 1503 | 101 |
| 395 | 20231117 | 133800 | 1220347266 | 1503 | 1503 | 1504 | 1503 | 120 |
| 396 | 20231117 | 133700 | 1220166816 | 1504 | 1503 | 1504 | 1503 | 223 |
| 397 | 20231117 | 133600 | 1219831494 | 1504 | 1502 | 1504 | 1502 | 504 |
| 398 | 20231117 | 133500 | 1219073528 | 1502 | 1502 | 1502 | 1502 | 105 |
| 399 | 20231117 | 133400 | 1218915818 | 1504 | 1503 | 1504 | 1503 | 511 |
| 400 | 20231117 | 133300 | 1218147678 | 1504 | 1505 | 1505 | 1496 | 1455 |
| 401 | 20231117 | 133200 | 1215970917 | 1498 | 1498 | 1505 | 1497 | 3493 |
| 402 | 20231117 | 133100 | 1210740898 | 1498 | 1498 | 1498 | 1498 | 1310 |
| 403 | 20231117 | 133000 | 1208778518 | 1499 | 1502 | 1502 | 1499 | 1388 |
| 404 | 20231117 | 132900 | 1206697584 | 1500 | 1500 | 1500 | 1499 | 647 |
| 405 | 20231117 | 132800 | 1205727349 | 1500 | 1500 | 1500 | 1500 | 1000 |
| 406 | 20231117 | 132700 | 1204227349 | 1498 | 1508 | 1508 | 1498 | 333 |
| 407 | 20231117 | 132600 | 1203727799 | 1509 | 1509 | 1509 | 1508 | 926 |
| 408 | 20231117 | 132500 | 1202330535 | 1509 | 1509 | 1509 | 1509 | 100 |
| 409 | 20231117 | 132400 | 1202179635 | 1509 | 1509 | 1509 | 1509 | 129 |
| 410 | 20231117 | 132300 | 1201984974 | 1509 | 1509 | 1510 | 1509 | 108 |
| 411 | 20231117 | 132200 | 1201822001 | 1509 | 1504 | 1509 | 1504 | 10 |
| 412 | 20231117 | 132100 | 1201806941 | 1510 | 1509 | 1510 | 1509 | 300 |
| 413 | 20231117 | 132000 | 1201353971 | 1510 | 1510 | 1510 | 1510 | 0 |
| 414 | 20231117 | 131900 | 1201353971 | 1510 | 1510 | 1510 | 1510 | 1244 |
| 415 | 20231117 | 131800 | 1199475531 | 1510 | 1504 | 1511 | 1504 | 600 |
| 416 | 20231117 | 131700 | 1198573118 | 1504 | 1509 | 1509 | 1504 | 37 |
| 417 | 20231117 | 131600 | 1198517431 | 1513 | 1513 | 1513 | 1513 | 36 |
| 418 | 20231117 | 131500 | 1198462963 | 1514 | 1514 | 1514 | 1514 | 15 |
| 419 | 20231117 | 131400 | 1198440253 | 1514 | 1514 | 1514 | 1514 | 5 |
| 420 | 20231117 | 131300 | 1198432683 | 1515 | 1516 | 1516 | 1504 | 44 |
| 421 | 20231117 | 131200 | 1198366218 | 1514 | 1512 | 1514 | 1512 | 4285 |
| 422 | 20231117 | 131100 | 1191881263 | 1513 | 1513 | 1513 | 1513 | 10 |
| 423 | 20231117 | 131000 | 1191866133 | 1514 | 1503 | 1514 | 1503 | 3486 |
| 424 | 20231117 | 130900 | 1186605885 | 1503 | 1503 | 1503 | 1503 | 26 |
| 425 | 20231117 | 130800 | 1186566807 | 1503 | 1503 | 1503 | 1503 | 1 |
| 426 | 20231117 | 130700 | 1186565304 | 1500 | 1504 | 1504 | 1500 | 16 |
| 427 | 20231117 | 130600 | 1186541250 | 1504 | 1499 | 1504 | 1498 | 827 |
| 428 | 20231117 | 130500 | 1185302325 | 1499 | 1499 | 1499 | 1499 | 618 |
| 429 | 20231117 | 130400 | 1184375943 | 1499 | 1499 | 1499 | 1499 | 449 |
| 430 | 20231117 | 130300 | 1183702892 | 1499 | 1499 | 1499 | 1499 | 522 |
| 431 | 20231117 | 130200 | 1182920414 | 1498 | 1499 | 1499 | 1498 | 679 |
| 432 | 20231117 | 130100 | 1181903217 | 1499 | 1500 | 1500 | 1499 | 159 |
| 433 | 20231117 | 130000 | 1181664853 | 1501 | 1501 | 1501 | 1501 | 0 |
| 434 | 20231117 | 125900 | 1181664853 | 1501 | 1501 | 1501 | 1501 | 0 |
| 435 | 20231117 | 125800 | 1181664853 | 1501 | 1500 | 1501 | 1499 | 301 |
| 436 | 20231117 | 125700 | 1181213532 | 1499 | 1499 | 1499 | 1499 | 0 |
| 437 | 20231117 | 125600 | 1181213532 | 1499 | 1500 | 1500 | 1499 | 3058 |
| 438 | 20231117 | 125500 | 1176628365 | 1501 | 1501 | 1501 | 1501 | 1 |
| 439 | 20231117 | 125400 | 1176626864 | 1501 | 1501 | 1501 | 1501 | 3 |
| 440 | 20231117 | 125300 | 1176622361 | 1501 | 1501 | 1501 | 1501 | 8 |
| 441 | 20231117 | 125200 | 1176610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 442 | 20231117 | 125100 | 1176610353 | 1500 | 1500 | 1500 | 1500 | 99 |
| 443 | 20231117 | 125000 | 1176461853 | 1500 | 1500 | 1500 | 1500 | 0 |
| 444 | 20231117 | 124900 | 1176461853 | 1500 | 1501 | 1501 | 1500 | 935 |
| 445 | 20231117 | 124800 | 1175059262 | 1501 | 1503 | 1503 | 1501 | 201 |
| 446 | 20231117 | 124700 | 1174757559 | 1501 | 1501 | 1501 | 1501 | 0 |
| 447 | 20231117 | 124600 | 1174757559 | 1501 | 1501 | 1501 | 1501 | 0 |
| 448 | 20231117 | 124500 | 1174757559 | 1501 | 1501 | 1501 | 1501 | 58 |
| 449 | 20231117 | 124400 | 1174670501 | 1501 | 1501 | 1501 | 1501 | 410 |
| 450 | 20231117 | 124300 | 1174055091 | 1504 | 1504 | 1504 | 1504 | 1 |
| 451 | 20231117 | 124200 | 1174053587 | 1501 | 1501 | 1501 | 1501 | 0 |
| 452 | 20231117 | 124100 | 1174053587 | 1501 | 1501 | 1501 | 1501 | 87 |
| 453 | 20231117 | 124000 | 1173923000 | 1501 | 1501 | 1501 | 1501 | 15 |
| 454 | 20231117 | 123900 | 1173900485 | 1501 | 1502 | 1502 | 1501 | 26 |
| 455 | 20231117 | 123800 | 1173861443 | 1502 | 1502 | 1502 | 1502 | 93 |
| 456 | 20231117 | 123700 | 1173721757 | 1505 | 1505 | 1505 | 1505 | 110 |
| 457 | 20231117 | 123600 | 1173556207 | 1505 | 1505 | 1505 | 1505 | 2 |
| 458 | 20231117 | 123500 | 1173553197 | 1505 | 1501 | 1505 | 1501 | 7713 |
| 459 | 20231117 | 123400 | 1161975980 | 1500 | 1499 | 1500 | 1499 | 231 |
| 460 | 20231117 | 123300 | 1161629534 | 1499 | 1499 | 1499 | 1499 | 240 |
| 461 | 20231117 | 123200 | 1161269774 | 1499 | 1500 | 1500 | 1499 | 1053 |
| 462 | 20231117 | 123100 | 1159691207 | 1500 | 1500 | 1500 | 1500 | 200 |
| 463 | 20231117 | 123000 | 1159391207 | 1500 | 1499 | 1500 | 1499 | 226 |
| 464 | 20231117 | 122900 | 1159052338 | 1499 | 1500 | 1500 | 1498 | 1289 |
| 465 | 20231117 | 122800 | 1157120230 | 1500 | 1500 | 1500 | 1500 | 200 |
| 466 | 20231117 | 122700 | 1156820230 | 1501 | 1501 | 1501 | 1501 | 0 |
| 467 | 20231117 | 122600 | 1156820230 | 1501 | 1501 | 1501 | 1501 | 0 |
| 468 | 20231117 | 122500 | 1156820230 | 1501 | 1498 | 1501 | 1498 | 18 |
| 469 | 20231117 | 122400 | 1156793263 | 1502 | 1502 | 1502 | 1502 | 370 |
| 470 | 20231117 | 122300 | 1156237523 | 1502 | 1502 | 1502 | 1502 | 31 |
| 471 | 20231117 | 122200 | 1156190961 | 1502 | 1502 | 1502 | 1502 | 500 |
| 472 | 20231117 | 122100 | 1155439961 | 1502 | 1502 | 1502 | 1502 | 0 |
| 473 | 20231117 | 122000 | 1155439961 | 1502 | 1502 | 1502 | 1502 | 1535 |
| 474 | 20231117 | 121900 | 1153134391 | 1502 | 1502 | 1502 | 1502 | 6 |
| 475 | 20231117 | 121800 | 1153125379 | 1502 | 1502 | 1502 | 1502 | 0 |
| 476 | 20231117 | 121700 | 1153125379 | 1502 | 1500 | 1502 | 1500 | 7682 |
| 477 | 20231117 | 121600 | 1141595189 | 1496 | 1497 | 1497 | 1496 | 99 |
| 478 | 20231117 | 121500 | 1141447035 | 1493 | 1500 | 1500 | 1493 | 5 |
| 479 | 20231117 | 121400 | 1141439542 | 1500 | 1503 | 1503 | 1500 | 102 |
| 480 | 20231117 | 121300 | 1141286536 | 1500 | 1493 | 1500 | 1493 | 2148 |
| 481 | 20231117 | 121200 | 1138076782 | 1493 | 1496 | 1496 | 1492 | 12876 |
| 482 | 20231117 | 121100 | 1118835339 | 1496 | 1500 | 1500 | 1496 | 333 |
| 483 | 20231117 | 121000 | 1118335971 | 1496 | 1496 | 1496 | 1496 | 331 |
| 484 | 20231117 | 120900 | 1117840795 | 1495 | 1498 | 1500 | 1495 | 13865 |
| 485 | 20231117 | 120800 | 1097081615 | 1499 | 1503 | 1503 | 1499 | 25454 |
| 486 | 20231117 | 120700 | 1058903888 | 1503 | 1503 | 1503 | 1503 | 41 |
| 487 | 20231117 | 120600 | 1058842265 | 1503 | 1501 | 1503 | 1501 | 3649 |
| 488 | 20231117 | 120500 | 1053364710 | 1502 | 1505 | 1505 | 1502 | 2113 |
| 489 | 20231117 | 120400 | 1050190449 | 1505 | 1506 | 1506 | 1505 | 2 |
| 490 | 20231117 | 120300 | 1050187438 | 1508 | 1508 | 1508 | 1508 | 8 |
| 491 | 20231117 | 120200 | 1050175374 | 1509 | 1509 | 1509 | 1509 | 0 |
| 492 | 20231117 | 120100 | 1050175374 | 1509 | 1509 | 1509 | 1509 | 1 |
| 493 | 20231117 | 120000 | 1050173865 | 1510 | 1506 | 1510 | 1506 | 356 |
| 494 | 20231117 | 115900 | 1049636465 | 1510 | 1510 | 1510 | 1510 | 10 |
| 495 | 20231117 | 115800 | 1049621365 | 1511 | 1506 | 1511 | 1506 | 3242 |
| 496 | 20231117 | 115700 | 1044738908 | 1511 | 1511 | 1511 | 1511 | 0 |
| 497 | 20231117 | 115600 | 1044738908 | 1511 | 1507 | 1511 | 1506 | 52 |
| 498 | 20231117 | 115500 | 1044660590 | 1506 | 1506 | 1511 | 1506 | 819 |
| 499 | 20231117 | 115400 | 1043427171 | 1509 | 1509 | 1509 | 1509 | 1 |
| 500 | 20231117 | 115300 | 1043425662 | 1512 | 1506 | 1512 | 1506 | 2 |
| 501 | 20231117 | 115200 | 1043422644 | 1510 | 1510 | 1510 | 1510 | 1 |
| 502 | 20231117 | 115100 | 1043421134 | 1511 | 1508 | 1511 | 1508 | 1150 |
| 503 | 20231117 | 115000 | 1041685478 | 1509 | 1509 | 1509 | 1509 | 0 |
| 504 | 20231117 | 114900 | 1041685478 | 1509 | 1509 | 1509 | 1509 | 0 |
| 505 | 20231117 | 114800 | 1041685478 | 1509 | 1505 | 1509 | 1505 | 25 |
| 506 | 20231117 | 114700 | 1041647761 | 1510 | 1505 | 1510 | 1505 | 3151 |
| 507 | 20231117 | 114600 | 1036891166 | 1505 | 1505 | 1505 | 1505 | 2778 |
| 508 | 20231117 | 114500 | 1032710276 | 1504 | 1502 | 1504 | 1502 | 111 |
| 509 | 20231117 | 114400 | 1032543552 | 1502 | 1502 | 1502 | 1502 | 756 |
| 510 | 20231117 | 114300 | 1031408040 | 1502 | 1502 | 1502 | 1502 | 30 |
| 511 | 20231117 | 114200 | 1031362980 | 1502 | 1502 | 1502 | 1502 | 114 |
| 512 | 20231117 | 114100 | 1031191752 | 1502 | 1504 | 1504 | 1502 | 3 |
| 513 | 20231117 | 114000 | 1031187244 | 1502 | 1502 | 1502 | 1502 | 300 |
| 514 | 20231117 | 113900 | 1030736644 | 1504 | 1504 | 1504 | 1504 | 583 |
| 515 | 20231117 | 113800 | 1029859812 | 1504 | 1504 | 1504 | 1504 | 513 |
| 516 | 20231117 | 113700 | 1029088260 | 1504 | 1504 | 1504 | 1504 | 751 |
| 517 | 20231117 | 113600 | 1027958756 | 1504 | 1500 | 1504 | 1500 | 21 |
| 518 | 20231117 | 113500 | 1027927192 | 1504 | 1500 | 1504 | 1500 | 160 |
| 519 | 20231117 | 113400 | 1027687188 | 1501 | 1501 | 1501 | 1501 | 841 |
| 520 | 20231117 | 113300 | 1026424847 | 1502 | 1502 | 1502 | 1502 | 1 |
| 521 | 20231117 | 113200 | 1026423345 | 1502 | 1502 | 1502 | 1502 | 12 |
| 522 | 20231117 | 113100 | 1026405321 | 1504 | 1504 | 1504 | 1504 | 0 |
| 523 | 20231117 | 113000 | 1026405321 | 1504 | 1504 | 1504 | 1504 | 10 |
| 524 | 20231117 | 112900 | 1026390281 | 1502 | 1502 | 1502 | 1502 | 0 |
| 525 | 20231117 | 112800 | 1026390281 | 1502 | 1502 | 1502 | 1502 | 285 |
| 526 | 20231117 | 112700 | 1025962211 | 1504 | 1504 | 1504 | 1504 | 0 |
| 527 | 20231117 | 112600 | 1025962211 | 1504 | 1501 | 1504 | 1501 | 40 |
| 528 | 20231117 | 112500 | 1025902165 | 1501 | 1501 | 1501 | 1501 | 117 |
| 529 | 20231117 | 112400 | 1025726548 | 1503 | 1500 | 1503 | 1500 | 3370 |
| 530 | 20231117 | 112300 | 1020667244 | 1500 | 1502 | 1502 | 1500 | 4288 |
| 531 | 20231117 | 112200 | 1014230677 | 1502 | 1502 | 1502 | 1502 | 1180 |
| 532 | 20231117 | 112100 | 1012458317 | 1503 | 1503 | 1503 | 1503 | 0 |
| 533 | 20231117 | 112000 | 1012458317 | 1503 | 1503 | 1503 | 1503 | 2 |
| 534 | 20231117 | 111900 | 1012455311 | 1502 | 1502 | 1502 | 1502 | 823 |
| 535 | 20231117 | 111800 | 1011219165 | 1502 | 1503 | 1503 | 1502 | 1011 |
| 536 | 20231117 | 111700 | 1009700636 | 1502 | 1502 | 1502 | 1501 | 1773 |
| 537 | 20231117 | 111600 | 1007039155 | 1501 | 1504 | 1504 | 1501 | 3502 |
| 538 | 20231117 | 111500 | 1001779992 | 1504 | 1504 | 1504 | 1504 | 0 |
| 539 | 20231117 | 111400 | 1001779992 | 1504 | 1505 | 1505 | 1504 | 910 |
| 540 | 20231117 | 111300 | 1000411220 | 1506 | 1505 | 1506 | 1505 | 66 |
| 541 | 20231117 | 111200 | 1000311889 | 1505 | 1504 | 1505 | 1504 | 1444 |
| 542 | 20231117 | 111100 | 998138728 | 1505 | 1504 | 1505 | 1503 | 495 |
| 543 | 20231117 | 111000 | 997394475 | 1504 | 1505 | 1505 | 1504 | 43 |
| 544 | 20231117 | 110900 | 997329801 | 1504 | 1501 | 1504 | 1501 | 103 |
| 545 | 20231117 | 110800 | 997175189 | 1505 | 1501 | 1505 | 1500 | 1424 |
| 546 | 20231117 | 110700 | 995038884 | 1502 | 1502 | 1502 | 1502 | 121 |
| 547 | 20231117 | 110600 | 994857142 | 1500 | 1502 | 1502 | 1500 | 12330 |
| 548 | 20231117 | 110500 | 976361930 | 1502 | 1502 | 1502 | 1502 | 14 |
| 549 | 20231117 | 110400 | 976340902 | 1502 | 1501 | 1502 | 1501 | 2848 |
| 550 | 20231117 | 110300 | 972065943 | 1502 | 1502 | 1502 | 1501 | 239 |
| 551 | 20231117 | 110200 | 971707098 | 1505 | 1505 | 1505 | 1505 | 400 |
| 552 | 20231117 | 110100 | 971105098 | 1505 | 1505 | 1505 | 1505 | 20 |
| 553 | 20231117 | 110000 | 971074998 | 1507 | 1507 | 1507 | 1507 | 0 |
| 554 | 20231117 | 105900 | 971074998 | 1507 | 1507 | 1507 | 1507 | 0 |
| 555 | 20231117 | 105800 | 971074998 | 1507 | 1507 | 1507 | 1507 | 2 |
| 556 | 20231117 | 105700 | 971071984 | 1507 | 1505 | 1507 | 1500 | 10397 |
| 557 | 20231117 | 105600 | 955467465 | 1504 | 1506 | 1506 | 1504 | 300 |
| 558 | 20231117 | 105500 | 955016263 | 1508 | 1509 | 1509 | 1504 | 1454 |
| 559 | 20231117 | 105400 | 952826501 | 1508 | 1509 | 1509 | 1508 | 385 |
| 560 | 20231117 | 105300 | 952245920 | 1510 | 1510 | 1510 | 1510 | 430 |
| 561 | 20231117 | 105200 | 951596620 | 1510 | 1502 | 1510 | 1502 | 107 |
| 562 | 20231117 | 105100 | 951435106 | 1501 | 1512 | 1512 | 1500 | 8210 |
| 563 | 20231117 | 105000 | 939106115 | 1505 | 1514 | 1514 | 1505 | 20186 |
| 564 | 20231117 | 104900 | 908687858 | 1514 | 1515 | 1515 | 1513 | 3775 |
| 565 | 20231117 | 104800 | 902973417 | 1515 | 1515 | 1515 | 1514 | 1080 |
| 566 | 20231117 | 104700 | 901337297 | 1514 | 1522 | 1522 | 1514 | 1351 |
| 567 | 20231117 | 104600 | 899290690 | 1523 | 1524 | 1525 | 1523 | 606 |
| 568 | 20231117 | 104500 | 898367147 | 1525 | 1525 | 1525 | 1525 | 100 |
| 569 | 20231117 | 104400 | 898214647 | 1523 | 1520 | 1523 | 1520 | 341 |
| 570 | 20231117 | 104300 | 897695319 | 1520 | 1516 | 1521 | 1516 | 1303 |
| 571 | 20231117 | 104200 | 895713815 | 1522 | 1524 | 1525 | 1522 | 3197 |
| 572 | 20231117 | 104100 | 890839489 | 1524 | 1516 | 1524 | 1516 | 13792 |
| 573 | 20231117 | 104000 | 869880772 | 1515 | 1511 | 1515 | 1511 | 901 |
| 574 | 20231117 | 103900 | 868518160 | 1512 | 1512 | 1512 | 1512 | 1788 |
| 575 | 20231117 | 103800 | 865814704 | 1512 | 1513 | 1513 | 1512 | 2735 |
| 576 | 20231117 | 103700 | 861678565 | 1513 | 1516 | 1516 | 1513 | 1149 |
| 577 | 20231117 | 103600 | 859939951 | 1516 | 1516 | 1516 | 1516 | 414 |
| 578 | 20231117 | 103500 | 859312327 | 1517 | 1516 | 1517 | 1515 | 816 |
| 579 | 20231117 | 103400 | 858076066 | 1515 | 1512 | 1515 | 1512 | 2064 |
| 580 | 20231117 | 103300 | 854952460 | 1512 | 1512 | 1512 | 1512 | 46 |
| 581 | 20231117 | 103200 | 854882908 | 1510 | 1511 | 1515 | 1510 | 833 |
| 582 | 20231117 | 103100 | 853624835 | 1513 | 1513 | 1513 | 1511 | 212 |
| 583 | 20231117 | 103000 | 853304189 | 1515 | 1511 | 1515 | 1511 | 405 |
| 584 | 20231117 | 102900 | 852691156 | 1513 | 1514 | 1514 | 1511 | 327 |
| 585 | 20231117 | 102800 | 852196193 | 1515 | 1513 | 1515 | 1513 | 767 |
| 586 | 20231117 | 102700 | 851034664 | 1512 | 1505 | 1512 | 1505 | 3496 |
| 587 | 20231117 | 102600 | 845762882 | 1503 | 1503 | 1503 | 1503 | 0 |
| 588 | 20231117 | 102500 | 845762882 | 1503 | 1503 | 1503 | 1503 | 1 |
| 589 | 20231117 | 102400 | 845761379 | 1508 | 1502 | 1508 | 1502 | 167 |
| 590 | 20231117 | 102300 | 845510486 | 1503 | 1500 | 1503 | 1500 | 2626 |
| 591 | 20231117 | 102200 | 841564914 | 1500 | 1500 | 1500 | 1499 | 466 |
| 592 | 20231117 | 102100 | 840866342 | 1500 | 1500 | 1501 | 1499 | 6219 |
| 593 | 20231117 | 102000 | 831538414 | 1500 | 1500 | 1500 | 1500 | 3754 |
| 594 | 20231117 | 101900 | 825907414 | 1501 | 1501 | 1502 | 1501 | 2224 |
| 595 | 20231117 | 101800 | 822569180 | 1502 | 1505 | 1505 | 1502 | 3021 |
| 596 | 20231117 | 101700 | 818024455 | 1505 | 1505 | 1505 | 1505 | 461 |
| 597 | 20231117 | 101600 | 817330650 | 1505 | 1505 | 1506 | 1505 | 597 |
| 598 | 20231117 | 101500 | 816432155 | 1507 | 1508 | 1508 | 1505 | 2830 |
| 599 | 20231117 | 101400 | 812172072 | 1508 | 1508 | 1508 | 1505 | 1122 |
| 600 | 20231117 | 101300 | 810480156 | 1508 | 1506 | 1508 | 1505 | 202 |
| 601 | 20231117 | 101200 | 810176136 | 1508 | 1508 | 1508 | 1508 | 163 |
| 602 | 20231117 | 101100 | 809930332 | 1508 | 1505 | 1508 | 1505 | 502 |
| 603 | 20231117 | 101000 | 809173916 | 1508 | 1505 | 1508 | 1505 | 1212 |
| 604 | 20231117 | 100900 | 807349646 | 1505 | 1501 | 1505 | 1500 | 1644 |
| 605 | 20231117 | 100800 | 804879921 | 1501 | 1502 | 1502 | 1501 | 2363 |
| 606 | 20231117 | 100700 | 801331392 | 1505 | 1502 | 1505 | 1502 | 278 |
| 607 | 20231117 | 100600 | 800913608 | 1502 | 1502 | 1505 | 1502 | 50 |
| 608 | 20231117 | 100500 | 800838391 | 1505 | 1501 | 1505 | 1500 | 621 |
| 609 | 20231117 | 100400 | 799906646 | 1500 | 1501 | 1501 | 1500 | 471 |
| 610 | 20231117 | 100300 | 799199982 | 1501 | 1502 | 1502 | 1501 | 1860 |
| 611 | 20231117 | 100200 | 796408022 | 1502 | 1502 | 1502 | 1502 | 1073 |
| 612 | 20231117 | 100100 | 794796376 | 1502 | 1502 | 1502 | 1502 | 929 |
| 613 | 20231117 | 100000 | 793401018 | 1504 | 1506 | 1506 | 1501 | 221 |
| 614 | 20231117 | 095900 | 793068575 | 1506 | 1507 | 1507 | 1506 | 16 |
| 615 | 20231117 | 095800 | 793044468 | 1507 | 1508 | 1508 | 1507 | 5 |
| 616 | 20231117 | 095700 | 793036929 | 1509 | 1502 | 1509 | 1502 | 537 |
| 617 | 20231117 | 095600 | 792230096 | 1502 | 1502 | 1502 | 1502 | 2864 |
| 618 | 20231117 | 095500 | 787928368 | 1501 | 1509 | 1509 | 1501 | 224 |
| 619 | 20231117 | 095400 | 787590381 | 1510 | 1502 | 1510 | 1501 | 7864 |
| 620 | 20231117 | 095300 | 775746619 | 1502 | 1502 | 1505 | 1502 | 616 |
| 621 | 20231117 | 095200 | 774820435 | 1500 | 1499 | 1500 | 1499 | 51 |
| 622 | 20231117 | 095100 | 774743985 | 1499 | 1502 | 1503 | 1499 | 817 |
| 623 | 20231117 | 095000 | 773517244 | 1502 | 1502 | 1502 | 1502 | 9 |
| 624 | 20231117 | 094900 | 773503726 | 1502 | 1500 | 1502 | 1500 | 106 |
| 625 | 20231117 | 094800 | 773344724 | 1500 | 1500 | 1500 | 1500 | 613 |
| 626 | 20231117 | 094700 | 772425224 | 1500 | 1500 | 1500 | 1500 | 102 |
| 627 | 20231117 | 094600 | 772272224 | 1500 | 1498 | 1500 | 1496 | 2859 |
| 628 | 20231117 | 094500 | 767986363 | 1500 | 1498 | 1500 | 1498 | 503 |
| 629 | 20231117 | 094400 | 767232463 | 1498 | 1500 | 1500 | 1498 | 859 |
| 630 | 20231117 | 094300 | 765944763 | 1503 | 1502 | 1505 | 1500 | 2881 |
| 631 | 20231117 | 094200 | 761621685 | 1505 | 1502 | 1505 | 1501 | 2991 |
| 632 | 20231117 | 094100 | 757131590 | 1502 | 1504 | 1504 | 1502 | 2615 |
| 633 | 20231117 | 094000 | 753201839 | 1504 | 1507 | 1507 | 1504 | 629 |
| 634 | 20231117 | 093900 | 752255509 | 1507 | 1506 | 1507 | 1506 | 1102 |
| 635 | 20231117 | 093800 | 750595795 | 1507 | 1501 | 1507 | 1501 | 1324 |
| 636 | 20231117 | 093700 | 748600579 | 1507 | 1501 | 1507 | 1500 | 9185 |
| 637 | 20231117 | 093600 | 734774354 | 1500 | 1504 | 1504 | 1500 | 2286 |
| 638 | 20231117 | 093500 | 731344235 | 1504 | 1505 | 1505 | 1500 | 344 |
| 639 | 20231117 | 093400 | 730828214 | 1505 | 1504 | 1505 | 1495 | 2148 |
| 640 | 20231117 | 093300 | 727602684 | 1504 | 1498 | 1504 | 1493 | 4787 |
| 641 | 20231117 | 093200 | 720441158 | 1500 | 1500 | 1500 | 1499 | 2867 |
| 642 | 20231117 | 093100 | 716140780 | 1500 | 1499 | 1500 | 1499 | 659 |
| 643 | 20231117 | 093000 | 715152315 | 1499 | 1499 | 1499 | 1493 | 468 |
| 644 | 20231117 | 092900 | 714452219 | 1496 | 1493 | 1496 | 1493 | 431 |
| 645 | 20231117 | 092800 | 713808711 | 1492 | 1500 | 1500 | 1492 | 13672 |
| 646 | 20231117 | 092700 | 693364706 | 1499 | 1497 | 1499 | 1497 | 4415 |
| 647 | 20231117 | 092600 | 686750151 | 1498 | 1499 | 1499 | 1497 | 4896 |
| 648 | 20231117 | 092500 | 679414763 | 1500 | 1498 | 1500 | 1498 | 1380 |
| 649 | 20231117 | 092400 | 677345611 | 1500 | 1504 | 1504 | 1500 | 4304 |
| 650 | 20231117 | 092300 | 670885100 | 1504 | 1507 | 1507 | 1503 | 2132 |
| 651 | 20231117 | 092200 | 667675552 | 1507 | 1508 | 1508 | 1507 | 1052 |
| 652 | 20231117 | 092100 | 666089249 | 1509 | 1513 | 1513 | 1509 | 884 |
| 653 | 20231117 | 092000 | 664753673 | 1513 | 1514 | 1515 | 1513 | 5063 |
| 654 | 20231117 | 091900 | 657088699 | 1513 | 1511 | 1514 | 1509 | 987 |
| 655 | 20231117 | 091800 | 655595546 | 1508 | 1508 | 1508 | 1505 | 3892 |
| 656 | 20231117 | 091700 | 649732924 | 1508 | 1514 | 1517 | 1508 | 5155 |
| 657 | 20231117 | 091600 | 641942908 | 1514 | 1510 | 1514 | 1509 | 5963 |
| 658 | 20231117 | 091500 | 632935237 | 1509 | 1501 | 1509 | 1496 | 3656 |
| 659 | 20231117 | 091400 | 627438176 | 1502 | 1491 | 1502 | 1490 | 38119 |
| 660 | 20231117 | 091300 | 570374739 | 1490 | 1493 | 1493 | 1490 | 3170 |
| 661 | 20231117 | 091200 | 565643643 | 1493 | 1485 | 1493 | 1485 | 15005 |
| 662 | 20231117 | 091100 | 543289470 | 1484 | 1490 | 1490 | 1484 | 23886 |
| 663 | 20231117 | 091000 | 507792512 | 1488 | 1488 | 1489 | 1488 | 8395 |
| 664 | 20231117 | 090900 | 495300350 | 1488 | 1490 | 1490 | 1488 | 16553 |
| 665 | 20231117 | 090800 | 470652154 | 1490 | 1491 | 1491 | 1490 | 13133 |
| 666 | 20231117 | 090700 | 451078741 | 1491 | 1499 | 1499 | 1489 | 34168 |
| 667 | 20231117 | 090600 | 400043316 | 1499 | 1501 | 1501 | 1499 | 13803 |
| 668 | 20231117 | 090500 | 379337204 | 1501 | 1505 | 1505 | 1500 | 5409 |
| 669 | 20231117 | 090400 | 371217983 | 1500 | 1498 | 1505 | 1498 | 7910 |
| 670 | 20231117 | 090300 | 359354250 | 1498 | 1503 | 1503 | 1498 | 64440 |
| 671 | 20231117 | 090200 | 262693280 | 1505 | 1505 | 1508 | 1504 | 49826 |
| 672 | 20231117 | 090100 | 187705737 | 1505 | 1506 | 1521 | 1505 | 33668 |
| 673 | 20231117 | 090000 | 136977490 | 1506 | 1505 | 1530 | 1505 | 90993 |