33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 201600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 3 | 20231117 | 201500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20231117 | 201400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20231117 | 201300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20231117 | 201200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20231117 | 201100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20231117 | 201000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20231117 | 200900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20231117 | 200800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20231117 | 200700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20231117 | 200600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20231117 | 200500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20231117 | 200400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20231117 | 200300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20231117 | 200200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20231117 | 200100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20231117 | 200000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20231117 | 195900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20231117 | 195800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20231117 | 195700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20231117 | 195600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20231117 | 195500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20231117 | 195400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20231117 | 195300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20231117 | 195200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20231117 | 195100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20231117 | 195000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20231117 | 194900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20231117 | 194800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20231117 | 194700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20231117 | 194600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 33 | 20231117 | 194500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20231117 | 194400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20231117 | 194300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20231117 | 194200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20231117 | 194100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20231117 | 194000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20231117 | 193900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20231117 | 193800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20231117 | 193700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20231117 | 193600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20231117 | 193500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20231117 | 193400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20231117 | 193300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20231117 | 193200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20231117 | 193100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20231117 | 193000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20231117 | 192900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20231117 | 192800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20231117 | 192700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20231117 | 192600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20231117 | 192500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20231117 | 192400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20231117 | 192300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20231117 | 192200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20231117 | 192100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20231117 | 192000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20231117 | 191900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20231117 | 191800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20231117 | 191700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20231117 | 191600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 63 | 20231117 | 191500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20231117 | 191400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20231117 | 191300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20231117 | 191200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20231117 | 191100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20231117 | 191000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20231117 | 190900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20231117 | 190800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20231117 | 190700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20231117 | 190600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20231117 | 190500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20231117 | 190400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20231117 | 190300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20231117 | 190200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20231117 | 190100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20231117 | 190000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20231117 | 185900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20231117 | 185800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20231117 | 185700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20231117 | 185600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20231117 | 185500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20231117 | 185400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20231117 | 185300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20231117 | 185200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20231117 | 185100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20231117 | 185000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20231117 | 184900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20231117 | 184800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20231117 | 184700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20231117 | 184600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 93 | 20231117 | 184500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20231117 | 184400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20231117 | 184300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20231117 | 184200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20231117 | 184100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20231117 | 184000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20231117 | 183900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20231117 | 183800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20231117 | 183700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20231117 | 183600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20231117 | 183500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20231117 | 183400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20231117 | 183300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20231117 | 183200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20231117 | 183100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20231117 | 183000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20231117 | 182900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20231117 | 182800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20231117 | 182700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20231117 | 182600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20231117 | 182500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20231117 | 182400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20231117 | 182300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20231117 | 182200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20231117 | 182100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20231117 | 182000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20231117 | 181900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20231117 | 181800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20231117 | 181700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20231117 | 181600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 123 | 20231117 | 181500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20231117 | 181400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20231117 | 181300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20231117 | 181200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20231117 | 181100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20231117 | 181000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20231117 | 180900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20231117 | 180800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20231117 | 180700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20231117 | 180600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20231117 | 180500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20231117 | 180400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20231117 | 180300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20231117 | 180200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20231117 | 180100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20231117 | 180000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20231117 | 175900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20231117 | 175800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20231117 | 175700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20231117 | 175600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20231117 | 175500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20231117 | 175400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20231117 | 175300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20231117 | 175200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20231117 | 175100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20231117 | 175000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20231117 | 174900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20231117 | 174800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20231117 | 174700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20231117 | 174600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 153 | 20231117 | 174500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20231117 | 174400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20231117 | 174300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20231117 | 174200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20231117 | 174100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20231117 | 174000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20231117 | 173900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20231117 | 173800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20231117 | 173700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20231117 | 173600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20231117 | 173500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20231117 | 173400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20231117 | 173300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20231117 | 173200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20231117 | 173100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20231117 | 173000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20231117 | 172900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20231117 | 172800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20231117 | 172700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20231117 | 172600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20231117 | 172500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20231117 | 172400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20231117 | 172300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20231117 | 172200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20231117 | 172100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20231117 | 172000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20231117 | 171900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20231117 | 171800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20231117 | 171700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20231117 | 171600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 183 | 20231117 | 171500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20231117 | 171400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20231117 | 171300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20231117 | 171200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20231117 | 171100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20231117 | 171000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20231117 | 170900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20231117 | 170800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20231117 | 170700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20231117 | 170600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20231117 | 170500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20231117 | 170400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20231117 | 170300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20231117 | 170200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20231117 | 170100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20231117 | 170000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20231117 | 165900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20231117 | 165800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20231117 | 165700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20231117 | 165600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20231117 | 165500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20231117 | 165400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20231117 | 165300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20231117 | 165200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20231117 | 165100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20231117 | 165000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20231117 | 164900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20231117 | 164800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20231117 | 164700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20231117 | 164600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 213 | 20231117 | 164500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20231117 | 164400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20231117 | 164300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20231117 | 164200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20231117 | 164100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20231117 | 164000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20231117 | 163900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20231117 | 163800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20231117 | 163700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20231117 | 163600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20231117 | 163500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20231117 | 163400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20231117 | 163300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20231117 | 163200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20231117 | 163100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20231117 | 163000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20231117 | 162900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20231117 | 162800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20231117 | 162700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20231117 | 162600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20231117 | 162500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20231117 | 162400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20231117 | 162300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20231117 | 162200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20231117 | 162100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 238 | 20231117 | 162000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20231117 | 161900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20231117 | 161800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20231117 | 161700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 242 | 20231117 | 161600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 243 | 20231117 | 161500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 244 | 20231117 | 161400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 245 | 20231117 | 161300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 246 | 20231117 | 161200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 247 | 20231117 | 161100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 248 | 20231117 | 161000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 249 | 20231117 | 160900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 250 | 20231117 | 160800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 251 | 20231117 | 160700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 252 | 20231117 | 160600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 253 | 20231117 | 160500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 254 | 20231117 | 160400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 255 | 20231117 | 160300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 256 | 20231117 | 160200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 257 | 20231117 | 160100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 258 | 20231117 | 160000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 259 | 20231117 | 155900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 260 | 20231117 | 155800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 261 | 20231117 | 155700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 262 | 20231117 | 155600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 263 | 20231117 | 155500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 264 | 20231117 | 155400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 265 | 20231117 | 155300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 266 | 20231117 | 155200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 267 | 20231117 | 155100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 268 | 20231117 | 155000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 269 | 20231117 | 154900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 270 | 20231117 | 154800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 271 | 20231117 | 154700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 272 | 20231117 | 154600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 273 | 20231117 | 154500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 274 | 20231117 | 154400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 275 | 20231117 | 154300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 276 | 20231117 | 154200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 277 | 20231117 | 154100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 278 | 20231117 | 154000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 279 | 20231117 | 153900 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 280 | 20231117 | 153800 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 281 | 20231117 | 153700 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 282 | 20231117 | 153600 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 283 | 20231117 | 153500 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 284 | 20231117 | 153400 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 285 | 20231117 | 153300 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 286 | 20231117 | 153200 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 287 | 20231117 | 153100 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 288 | 20231117 | 153000 | 2204130170 | 3465 | 3465 | 3465 | 3465 | 11198 |
| 289 | 20231117 | 152900 | 2165329100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 290 | 20231117 | 152800 | 2165329100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 291 | 20231117 | 152700 | 2165329100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 292 | 20231117 | 152600 | 2165329100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 293 | 20231117 | 152500 | 2165329100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 294 | 20231117 | 152400 | 2165329100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 295 | 20231117 | 152300 | 2165329100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 296 | 20231117 | 152200 | 2165329100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 297 | 20231117 | 152100 | 2165329100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 298 | 20231117 | 152000 | 2165329100 | 3460 | 3460 | 3460 | 3460 | 0 |
| 299 | 20231117 | 151900 | 2165329100 | 3460 | 3460 | 3465 | 3460 | 250 |
| 300 | 20231117 | 151800 | 2164463815 | 3465 | 3465 | 3465 | 3455 | 183 |
| 301 | 20231117 | 151700 | 2163831220 | 3455 | 3455 | 3465 | 3455 | 4489 |
| 302 | 20231117 | 151600 | 2148304430 | 3455 | 3455 | 3455 | 3455 | 6400 |
| 303 | 20231117 | 151500 | 2126192430 | 3450 | 3455 | 3455 | 3450 | 4397 |
| 304 | 20231117 | 151400 | 2111008940 | 3455 | 3455 | 3455 | 3455 | 26 |
| 305 | 20231117 | 151300 | 2110919110 | 3455 | 3455 | 3455 | 3450 | 518 |
| 306 | 20231117 | 151200 | 2109131920 | 3455 | 3455 | 3455 | 3455 | 2803 |
| 307 | 20231117 | 151100 | 2099447555 | 3460 | 3455 | 3460 | 3455 | 66 |
| 308 | 20231117 | 151000 | 2099219220 | 3460 | 3455 | 3460 | 3455 | 1956 |
| 309 | 20231117 | 150900 | 2092453460 | 3455 | 3455 | 3460 | 3455 | 1374 |
| 310 | 20231117 | 150800 | 2087706270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 311 | 20231117 | 150700 | 2087706270 | 3460 | 3455 | 3460 | 3455 | 4469 |
| 312 | 20231117 | 150600 | 2072265850 | 3450 | 3455 | 3455 | 3450 | 197 |
| 313 | 20231117 | 150500 | 2071586180 | 3455 | 3450 | 3455 | 3450 | 1022 |
| 314 | 20231117 | 150400 | 2068060275 | 3445 | 3445 | 3445 | 3445 | 27 |
| 315 | 20231117 | 150300 | 2067967260 | 3445 | 3450 | 3450 | 3445 | 1198 |
| 316 | 20231117 | 150200 | 2063839570 | 3450 | 3450 | 3460 | 3450 | 19 |
| 317 | 20231117 | 150100 | 2063774010 | 3450 | 3455 | 3460 | 3445 | 4008 |
| 318 | 20231117 | 150000 | 2049931375 | 3455 | 3455 | 3455 | 3450 | 941 |
| 319 | 20231117 | 145900 | 2046682820 | 3455 | 3455 | 3455 | 3455 | 3390 |
| 320 | 20231117 | 145800 | 2034970370 | 3455 | 3455 | 3460 | 3455 | 1353 |
| 321 | 20231117 | 145700 | 2030295355 | 3455 | 3455 | 3460 | 3455 | 1171 |
| 322 | 20231117 | 145600 | 2026249545 | 3455 | 3455 | 3455 | 3450 | 487 |
| 323 | 20231117 | 145500 | 2024567015 | 3455 | 3455 | 3455 | 3450 | 17 |
| 324 | 20231117 | 145400 | 2024508290 | 3455 | 3450 | 3455 | 3450 | 154 |
| 325 | 20231117 | 145300 | 2023976755 | 3450 | 3460 | 3460 | 3450 | 405 |
| 326 | 20231117 | 145200 | 2022577880 | 3460 | 3455 | 3465 | 3455 | 2326 |
| 327 | 20231117 | 145100 | 2014530295 | 3455 | 3450 | 3455 | 3450 | 3126 |
| 328 | 20231117 | 145000 | 2003738235 | 3450 | 3450 | 3450 | 3445 | 585 |
| 329 | 20231117 | 144900 | 2001722370 | 3455 | 3455 | 3455 | 3455 | 514 |
| 330 | 20231117 | 144800 | 1999946500 | 3445 | 3445 | 3445 | 3445 | 40 |
| 331 | 20231117 | 144700 | 1999808700 | 3445 | 3445 | 3445 | 3445 | 2000 |
| 332 | 20231117 | 144600 | 1992918700 | 3450 | 3450 | 3450 | 3450 | 2355 |
| 333 | 20231117 | 144500 | 1984793950 | 3450 | 3445 | 3450 | 3445 | 736 |
| 334 | 20231117 | 144400 | 1982254930 | 3445 | 3440 | 3445 | 3440 | 1600 |
| 335 | 20231117 | 144300 | 1976744430 | 3440 | 3440 | 3440 | 3440 | 163 |
| 336 | 20231117 | 144200 | 1976183710 | 3440 | 3445 | 3450 | 3440 | 133 |
| 337 | 20231117 | 144100 | 1975726100 | 3445 | 3445 | 3445 | 3445 | 1600 |
| 338 | 20231117 | 144000 | 1970214100 | 3445 | 3445 | 3445 | 3445 | 2048 |
| 339 | 20231117 | 143900 | 1963158740 | 3445 | 3440 | 3445 | 3440 | 136 |
| 340 | 20231117 | 143800 | 1962690860 | 3445 | 3450 | 3450 | 3445 | 511 |
| 341 | 20231117 | 143700 | 1960928650 | 3450 | 3445 | 3450 | 3440 | 1062 |
| 342 | 20231117 | 143600 | 1957270025 | 3445 | 3440 | 3445 | 3440 | 1607 |
| 343 | 20231117 | 143500 | 1951733940 | 3445 | 3440 | 3445 | 3435 | 7200 |
| 344 | 20231117 | 143400 | 1926951935 | 3435 | 3435 | 3440 | 3435 | 4651 |
| 345 | 20231117 | 143300 | 1910975625 | 3435 | 3435 | 3435 | 3435 | 478 |
| 346 | 20231117 | 143200 | 1909333695 | 3430 | 3430 | 3430 | 3425 | 1836 |
| 347 | 20231117 | 143100 | 1903040245 | 3425 | 3430 | 3430 | 3425 | 202 |
| 348 | 20231117 | 143000 | 1902347880 | 3425 | 3425 | 3425 | 3425 | 12 |
| 349 | 20231117 | 142900 | 1902306780 | 3425 | 3430 | 3430 | 3425 | 994 |
| 350 | 20231117 | 142800 | 1898902210 | 3430 | 3430 | 3430 | 3430 | 1006 |
| 351 | 20231117 | 142700 | 1895451630 | 3425 | 3430 | 3430 | 3425 | 461 |
| 352 | 20231117 | 142600 | 1893870950 | 3430 | 3430 | 3430 | 3430 | 1774 |
| 353 | 20231117 | 142500 | 1887786130 | 3430 | 3430 | 3430 | 3430 | 1 |
| 354 | 20231117 | 142400 | 1887782700 | 3430 | 3430 | 3435 | 3430 | 2769 |
| 355 | 20231117 | 142300 | 1878285005 | 3430 | 3430 | 3430 | 3430 | 600 |
| 356 | 20231117 | 142200 | 1876227005 | 3430 | 3435 | 3435 | 3425 | 1985 |
| 357 | 20231117 | 142100 | 1869418450 | 3430 | 3430 | 3430 | 3425 | 1696 |
| 358 | 20231117 | 142000 | 1863601670 | 3430 | 3425 | 3430 | 3425 | 532 |
| 359 | 20231117 | 141900 | 1861779550 | 3425 | 3430 | 3435 | 3425 | 63 |
| 360 | 20231117 | 141800 | 1861563435 | 3430 | 3430 | 3430 | 3430 | 442 |
| 361 | 20231117 | 141700 | 1860047375 | 3430 | 3430 | 3430 | 3430 | 300 |
| 362 | 20231117 | 141600 | 1859018375 | 3430 | 3430 | 3430 | 3430 | 1025 |
| 363 | 20231117 | 141500 | 1855502625 | 3430 | 3435 | 3435 | 3430 | 802 |
| 364 | 20231117 | 141400 | 1852751760 | 3430 | 3435 | 3435 | 3425 | 1026 |
| 365 | 20231117 | 141300 | 1849237540 | 3435 | 3430 | 3435 | 3430 | 243 |
| 366 | 20231117 | 141200 | 1848403915 | 3435 | 3430 | 3435 | 3430 | 146 |
| 367 | 20231117 | 141100 | 1847902875 | 3430 | 3435 | 3435 | 3430 | 2468 |
| 368 | 20231117 | 141000 | 1839434835 | 3435 | 3430 | 3435 | 3430 | 743 |
| 369 | 20231117 | 140900 | 1836882660 | 3430 | 3430 | 3440 | 3430 | 6266 |
| 370 | 20231117 | 140800 | 1815348030 | 3435 | 3425 | 3435 | 3425 | 1115 |
| 371 | 20231117 | 140700 | 1811524005 | 3425 | 3425 | 3425 | 3425 | 300 |
| 372 | 20231117 | 140600 | 1810496505 | 3430 | 3430 | 3430 | 3430 | 946 |
| 373 | 20231117 | 140500 | 1807251725 | 3435 | 3435 | 3435 | 3435 | 0 |
| 374 | 20231117 | 140400 | 1807251725 | 3435 | 3430 | 3435 | 3430 | 601 |
| 375 | 20231117 | 140300 | 1805190290 | 3430 | 3430 | 3430 | 3430 | 200 |
| 376 | 20231117 | 140200 | 1804504290 | 3430 | 3430 | 3430 | 3430 | 0 |
| 377 | 20231117 | 140100 | 1804504290 | 3430 | 3430 | 3430 | 3430 | 4 |
| 378 | 20231117 | 140000 | 1804490570 | 3430 | 3440 | 3440 | 3430 | 1811 |
| 379 | 20231117 | 135900 | 1798271370 | 3440 | 3435 | 3440 | 3435 | 107 |
| 380 | 20231117 | 135800 | 1797903315 | 3440 | 3435 | 3440 | 3435 | 61 |
| 381 | 20231117 | 135700 | 1797693525 | 3435 | 3435 | 3435 | 3435 | 65 |
| 382 | 20231117 | 135600 | 1797470250 | 3440 | 3425 | 3440 | 3420 | 3589 |
| 383 | 20231117 | 135500 | 1785158700 | 3425 | 3425 | 3425 | 3420 | 2266 |
| 384 | 20231117 | 135400 | 1777400590 | 3420 | 3425 | 3425 | 3420 | 3821 |
| 385 | 20231117 | 135300 | 1764314880 | 3425 | 3425 | 3425 | 3420 | 153 |
| 386 | 20231117 | 135200 | 1763791105 | 3425 | 3425 | 3425 | 3425 | 70 |
| 387 | 20231117 | 135100 | 1763551355 | 3425 | 3425 | 3425 | 3425 | 2 |
| 388 | 20231117 | 135000 | 1763544505 | 3425 | 3425 | 3430 | 3420 | 954 |
| 389 | 20231117 | 134900 | 1760277640 | 3425 | 3420 | 3425 | 3420 | 512 |
| 390 | 20231117 | 134800 | 1758526540 | 3425 | 3425 | 3425 | 3425 | 33 |
| 391 | 20231117 | 134700 | 1758413515 | 3425 | 3420 | 3425 | 3420 | 99 |
| 392 | 20231117 | 134600 | 1758074675 | 3420 | 3425 | 3425 | 3420 | 1273 |
| 393 | 20231117 | 134500 | 1753718240 | 3425 | 3425 | 3425 | 3425 | 1014 |
| 394 | 20231117 | 134400 | 1750245290 | 3425 | 3425 | 3425 | 3425 | 2 |
| 395 | 20231117 | 134300 | 1750238440 | 3420 | 3420 | 3420 | 3420 | 20 |
| 396 | 20231117 | 134200 | 1750170040 | 3420 | 3425 | 3425 | 3420 | 8 |
| 397 | 20231117 | 134100 | 1750142655 | 3420 | 3420 | 3425 | 3420 | 2194 |
| 398 | 20231117 | 134000 | 1742638925 | 3425 | 3420 | 3425 | 3420 | 5146 |
| 399 | 20231117 | 133900 | 1725039585 | 3425 | 3425 | 3425 | 3425 | 1 |
| 400 | 20231117 | 133800 | 1725036160 | 3425 | 3425 | 3425 | 3425 | 8 |
| 401 | 20231117 | 133700 | 1725008760 | 3425 | 3420 | 3425 | 3420 | 73 |
| 402 | 20231117 | 133600 | 1724758745 | 3425 | 3425 | 3425 | 3425 | 1753 |
| 403 | 20231117 | 133500 | 1718754720 | 3425 | 3425 | 3425 | 3425 | 4065 |
| 404 | 20231117 | 133400 | 1704832095 | 3425 | 3425 | 3425 | 3425 | 650 |
| 405 | 20231117 | 133300 | 1702605845 | 3425 | 3425 | 3425 | 3425 | 100 |
| 406 | 20231117 | 133200 | 1702263345 | 3425 | 3425 | 3425 | 3425 | 1140 |
| 407 | 20231117 | 133100 | 1698358845 | 3425 | 3425 | 3425 | 3425 | 127 |
| 408 | 20231117 | 133000 | 1697923870 | 3430 | 3430 | 3430 | 3430 | 182 |
| 409 | 20231117 | 132900 | 1697299610 | 3430 | 3425 | 3430 | 3425 | 177 |
| 410 | 20231117 | 132800 | 1696693085 | 3430 | 3430 | 3430 | 3430 | 2 |
| 411 | 20231117 | 132700 | 1696686225 | 3430 | 3430 | 3430 | 3430 | 11 |
| 412 | 20231117 | 132600 | 1696648495 | 3430 | 3430 | 3430 | 3430 | 37 |
| 413 | 20231117 | 132500 | 1696521585 | 3430 | 3430 | 3430 | 3430 | 127 |
| 414 | 20231117 | 132400 | 1696085975 | 3435 | 3430 | 3435 | 3430 | 125 |
| 415 | 20231117 | 132300 | 1695657140 | 3435 | 3430 | 3435 | 3425 | 103 |
| 416 | 20231117 | 132200 | 1695304095 | 3430 | 3430 | 3430 | 3430 | 117 |
| 417 | 20231117 | 132100 | 1694902785 | 3430 | 3430 | 3430 | 3430 | 25 |
| 418 | 20231117 | 132000 | 1694817035 | 3430 | 3430 | 3430 | 3430 | 209 |
| 419 | 20231117 | 131900 | 1694100165 | 3425 | 3430 | 3430 | 3425 | 17 |
| 420 | 20231117 | 131800 | 1694041875 | 3430 | 3425 | 3430 | 3425 | 123 |
| 421 | 20231117 | 131700 | 1693620015 | 3425 | 3430 | 3430 | 3425 | 277 |
| 422 | 20231117 | 131600 | 1692671225 | 3430 | 3430 | 3430 | 3430 | 0 |
| 423 | 20231117 | 131500 | 1692671225 | 3430 | 3425 | 3430 | 3425 | 8 |
| 424 | 20231117 | 131400 | 1692643820 | 3430 | 3430 | 3430 | 3425 | 76 |
| 425 | 20231117 | 131300 | 1692383210 | 3430 | 3430 | 3430 | 3430 | 1152 |
| 426 | 20231117 | 131200 | 1688431850 | 3435 | 3430 | 3435 | 3430 | 470 |
| 427 | 20231117 | 131100 | 1686819600 | 3430 | 3430 | 3430 | 3430 | 2 |
| 428 | 20231117 | 131000 | 1686812740 | 3435 | 3435 | 3435 | 3435 | 2 |
| 429 | 20231117 | 130900 | 1686805870 | 3435 | 3430 | 3435 | 3430 | 510 |
| 430 | 20231117 | 130800 | 1685054145 | 3430 | 3435 | 3435 | 3430 | 519 |
| 431 | 20231117 | 130700 | 1683273920 | 3435 | 3430 | 3435 | 3430 | 249 |
| 432 | 20231117 | 130600 | 1682418810 | 3425 | 3430 | 3430 | 3425 | 2286 |
| 433 | 20231117 | 130500 | 1674587830 | 3430 | 3430 | 3430 | 3430 | 55 |
| 434 | 20231117 | 130400 | 1674399180 | 3430 | 3430 | 3430 | 3430 | 729 |
| 435 | 20231117 | 130300 | 1671898710 | 3435 | 3435 | 3435 | 3435 | 56 |
| 436 | 20231117 | 130200 | 1671706350 | 3440 | 3440 | 3440 | 3440 | 4 |
| 437 | 20231117 | 130100 | 1671692590 | 3425 | 3435 | 3440 | 3425 | 3423 |
| 438 | 20231117 | 130000 | 1659940950 | 3430 | 3435 | 3435 | 3430 | 307 |
| 439 | 20231117 | 125900 | 1658887455 | 3435 | 3435 | 3435 | 3435 | 1 |
| 440 | 20231117 | 125800 | 1658884020 | 3430 | 3430 | 3435 | 3430 | 45 |
| 441 | 20231117 | 125700 | 1658729665 | 3430 | 3430 | 3435 | 3430 | 544 |
| 442 | 20231117 | 125600 | 1656863740 | 3430 | 3430 | 3430 | 3430 | 16 |
| 443 | 20231117 | 125500 | 1656808860 | 3425 | 3430 | 3430 | 3425 | 330 |
| 444 | 20231117 | 125400 | 1655677955 | 3430 | 3430 | 3430 | 3430 | 167 |
| 445 | 20231117 | 125300 | 1655105145 | 3435 | 3435 | 3435 | 3435 | 1 |
| 446 | 20231117 | 125200 | 1655101710 | 3435 | 3435 | 3435 | 3435 | 5 |
| 447 | 20231117 | 125100 | 1655084535 | 3435 | 3435 | 3435 | 3435 | 1 |
| 448 | 20231117 | 125000 | 1655081100 | 3425 | 3425 | 3425 | 3425 | 1 |
| 449 | 20231117 | 124900 | 1655077675 | 3425 | 3435 | 3435 | 3425 | 2413 |
| 450 | 20231117 | 124800 | 1646812000 | 3435 | 3435 | 3435 | 3425 | 1964 |
| 451 | 20231117 | 124700 | 1640083005 | 3435 | 3430 | 3435 | 3430 | 1098 |
| 452 | 20231117 | 124600 | 1636316375 | 3430 | 3430 | 3430 | 3430 | 0 |
| 453 | 20231117 | 124500 | 1636316375 | 3430 | 3435 | 3435 | 3430 | 34 |
| 454 | 20231117 | 124400 | 1636199640 | 3435 | 3435 | 3435 | 3430 | 137 |
| 455 | 20231117 | 124300 | 1635729050 | 3435 | 3435 | 3435 | 3435 | 6 |
| 456 | 20231117 | 124200 | 1635708440 | 3425 | 3430 | 3430 | 3425 | 1372 |
| 457 | 20231117 | 124100 | 1631002545 | 3430 | 3425 | 3430 | 3425 | 4667 |
| 458 | 20231117 | 124000 | 1614997235 | 3425 | 3430 | 3430 | 3425 | 410 |
| 459 | 20231117 | 123900 | 1613592935 | 3430 | 3430 | 3430 | 3430 | 5 |
| 460 | 20231117 | 123800 | 1613575785 | 3430 | 3425 | 3430 | 3425 | 1028 |
| 461 | 20231117 | 123700 | 1610054785 | 3430 | 3430 | 3430 | 3430 | 32 |
| 462 | 20231117 | 123600 | 1609945025 | 3430 | 3435 | 3435 | 3430 | 615 |
| 463 | 20231117 | 123500 | 1607835525 | 3435 | 3435 | 3435 | 3430 | 1919 |
| 464 | 20231117 | 123400 | 1601252100 | 3435 | 3435 | 3435 | 3435 | 17 |
| 465 | 20231117 | 123300 | 1601193705 | 3435 | 3435 | 3435 | 3435 | 12 |
| 466 | 20231117 | 123200 | 1601152485 | 3435 | 3435 | 3435 | 3435 | 6 |
| 467 | 20231117 | 123100 | 1601131875 | 3435 | 3435 | 3435 | 3435 | 5 |
| 468 | 20231117 | 123000 | 1601114700 | 3430 | 3435 | 3435 | 3430 | 110 |
| 469 | 20231117 | 122900 | 1600737375 | 3435 | 3435 | 3435 | 3435 | 8 |
| 470 | 20231117 | 122800 | 1600709895 | 3430 | 3435 | 3435 | 3430 | 805 |
| 471 | 20231117 | 122700 | 1597948620 | 3435 | 3435 | 3435 | 3435 | 53 |
| 472 | 20231117 | 122600 | 1597766565 | 3435 | 3435 | 3435 | 3435 | 1 |
| 473 | 20231117 | 122500 | 1597763130 | 3435 | 3425 | 3435 | 3425 | 14 |
| 474 | 20231117 | 122400 | 1597715150 | 3425 | 3430 | 3430 | 3425 | 1200 |
| 475 | 20231117 | 122300 | 1593599625 | 3430 | 3430 | 3430 | 3430 | 0 |
| 476 | 20231117 | 122200 | 1593599625 | 3430 | 3425 | 3430 | 3425 | 161 |
| 477 | 20231117 | 122100 | 1593048145 | 3425 | 3425 | 3425 | 3425 | 7 |
| 478 | 20231117 | 122000 | 1593024170 | 3435 | 3425 | 3435 | 3425 | 2005 |
| 479 | 20231117 | 121900 | 1586151995 | 3425 | 3425 | 3425 | 3425 | 1 |
| 480 | 20231117 | 121800 | 1586148570 | 3435 | 3435 | 3435 | 3435 | 5 |
| 481 | 20231117 | 121700 | 1586131395 | 3425 | 3425 | 3425 | 3425 | 300 |
| 482 | 20231117 | 121600 | 1585103895 | 3425 | 3430 | 3430 | 3425 | 2319 |
| 483 | 20231117 | 121500 | 1577161255 | 3435 | 3430 | 3435 | 3430 | 2423 |
| 484 | 20231117 | 121400 | 1568848380 | 3430 | 3435 | 3435 | 3430 | 597 |
| 485 | 20231117 | 121300 | 1566797820 | 3435 | 3430 | 3435 | 3430 | 1725 |
| 486 | 20231117 | 121200 | 1560880865 | 3435 | 3430 | 3435 | 3430 | 200 |
| 487 | 20231117 | 121100 | 1560194465 | 3430 | 3430 | 3430 | 3430 | 2000 |
| 488 | 20231117 | 121000 | 1553334465 | 3430 | 3430 | 3430 | 3430 | 944 |
| 489 | 20231117 | 120900 | 1550096545 | 3430 | 3430 | 3430 | 3430 | 100 |
| 490 | 20231117 | 120800 | 1549753545 | 3435 | 3435 | 3435 | 3435 | 13 |
| 491 | 20231117 | 120700 | 1549708890 | 3430 | 3440 | 3440 | 3430 | 573 |
| 492 | 20231117 | 120600 | 1547742990 | 3440 | 3435 | 3440 | 3435 | 404 |
| 493 | 20231117 | 120500 | 1546354225 | 3430 | 3430 | 3430 | 3430 | 1 |
| 494 | 20231117 | 120400 | 1546350795 | 3430 | 3430 | 3430 | 3430 | 214 |
| 495 | 20231117 | 120300 | 1545616775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 496 | 20231117 | 120200 | 1545616775 | 3430 | 3430 | 3430 | 3430 | 0 |
| 497 | 20231117 | 120100 | 1545616775 | 3430 | 3430 | 3430 | 3425 | 533 |
| 498 | 20231117 | 120000 | 1543789625 | 3435 | 3435 | 3435 | 3435 | 0 |
| 499 | 20231117 | 115900 | 1543789625 | 3435 | 3435 | 3435 | 3435 | 147 |
| 500 | 20231117 | 115800 | 1543284680 | 3435 | 3430 | 3435 | 3430 | 1020 |
| 501 | 20231117 | 115700 | 1539781055 | 3430 | 3430 | 3430 | 3430 | 65 |
| 502 | 20231117 | 115600 | 1539558105 | 3430 | 3435 | 3440 | 3430 | 2106 |
| 503 | 20231117 | 115500 | 1532334150 | 3435 | 3440 | 3440 | 3435 | 239 |
| 504 | 20231117 | 115400 | 1531512935 | 3435 | 3435 | 3435 | 3435 | 0 |
| 505 | 20231117 | 115300 | 1531512935 | 3435 | 3435 | 3435 | 3435 | 17 |
| 506 | 20231117 | 115200 | 1531454540 | 3435 | 3440 | 3440 | 3435 | 53 |
| 507 | 20231117 | 115100 | 1531272345 | 3435 | 3435 | 3435 | 3435 | 900 |
| 508 | 20231117 | 115000 | 1528180845 | 3435 | 3440 | 3440 | 3435 | 554 |
| 509 | 20231117 | 114900 | 1526276350 | 3440 | 3435 | 3440 | 3430 | 10641 |
| 510 | 20231117 | 114800 | 1489712255 | 3430 | 3425 | 3430 | 3425 | 4012 |
| 511 | 20231117 | 114700 | 1475958215 | 3425 | 3425 | 3425 | 3425 | 920 |
| 512 | 20231117 | 114600 | 1472807215 | 3430 | 3425 | 3430 | 3425 | 121 |
| 513 | 20231117 | 114500 | 1472392785 | 3425 | 3425 | 3425 | 3425 | 4 |
| 514 | 20231117 | 114400 | 1472379085 | 3425 | 3425 | 3425 | 3425 | 45 |
| 515 | 20231117 | 114300 | 1472224960 | 3420 | 3425 | 3425 | 3420 | 172 |
| 516 | 20231117 | 114200 | 1471636610 | 3425 | 3425 | 3425 | 3425 | 238 |
| 517 | 20231117 | 114100 | 1470821460 | 3425 | 3425 | 3425 | 3425 | 103 |
| 518 | 20231117 | 114000 | 1470468685 | 3430 | 3430 | 3430 | 3430 | 51 |
| 519 | 20231117 | 113900 | 1470293755 | 3430 | 3420 | 3430 | 3420 | 460 |
| 520 | 20231117 | 113800 | 1468719555 | 3420 | 3420 | 3420 | 3420 | 358 |
| 521 | 20231117 | 113700 | 1467495195 | 3420 | 3420 | 3430 | 3420 | 580 |
| 522 | 20231117 | 113600 | 1465511585 | 3420 | 3420 | 3430 | 3420 | 192 |
| 523 | 20231117 | 113500 | 1464854795 | 3420 | 3420 | 3420 | 3420 | 0 |
| 524 | 20231117 | 113400 | 1464854795 | 3420 | 3425 | 3425 | 3420 | 394 |
| 525 | 20231117 | 113300 | 1463506670 | 3425 | 3425 | 3425 | 3425 | 4 |
| 526 | 20231117 | 113200 | 1463492970 | 3425 | 3420 | 3425 | 3420 | 1007 |
| 527 | 20231117 | 113100 | 1460048995 | 3420 | 3420 | 3420 | 3420 | 613 |
| 528 | 20231117 | 113000 | 1457952535 | 3420 | 3420 | 3420 | 3420 | 131 |
| 529 | 20231117 | 112900 | 1457504515 | 3420 | 3415 | 3420 | 3415 | 401 |
| 530 | 20231117 | 112800 | 1456135095 | 3415 | 3420 | 3420 | 3415 | 4711 |
| 531 | 20231117 | 112700 | 1440025925 | 3420 | 3420 | 3425 | 3420 | 1765 |
| 532 | 20231117 | 112600 | 1433987150 | 3425 | 3425 | 3425 | 3425 | 124 |
| 533 | 20231117 | 112500 | 1433562450 | 3430 | 3430 | 3430 | 3430 | 259 |
| 534 | 20231117 | 112400 | 1432674080 | 3430 | 3420 | 3430 | 3420 | 1203 |
| 535 | 20231117 | 112300 | 1428559790 | 3420 | 3420 | 3425 | 3420 | 821 |
| 536 | 20231117 | 112200 | 1425748415 | 3420 | 3420 | 3420 | 3420 | 402 |
| 537 | 20231117 | 112100 | 1424373575 | 3420 | 3420 | 3420 | 3420 | 0 |
| 538 | 20231117 | 112000 | 1424373575 | 3420 | 3425 | 3425 | 3420 | 1328 |
| 539 | 20231117 | 111900 | 1419831810 | 3425 | 3425 | 3425 | 3425 | 35 |
| 540 | 20231117 | 111800 | 1419711935 | 3425 | 3425 | 3425 | 3425 | 109 |
| 541 | 20231117 | 111700 | 1419338610 | 3420 | 3420 | 3420 | 3420 | 0 |
| 542 | 20231117 | 111600 | 1419338610 | 3420 | 3430 | 3430 | 3420 | 106 |
| 543 | 20231117 | 111500 | 1418975930 | 3420 | 3420 | 3420 | 3420 | 323 |
| 544 | 20231117 | 111400 | 1417871270 | 3420 | 3430 | 3430 | 3420 | 15 |
| 545 | 20231117 | 111300 | 1417819830 | 3430 | 3420 | 3430 | 3420 | 802 |
| 546 | 20231117 | 111200 | 1415076970 | 3420 | 3420 | 3420 | 3420 | 1871 |
| 547 | 20231117 | 111100 | 1408678150 | 3415 | 3420 | 3420 | 3415 | 680 |
| 548 | 20231117 | 111000 | 1406353925 | 3420 | 3425 | 3425 | 3415 | 1655 |
| 549 | 20231117 | 110900 | 1400696540 | 3420 | 3420 | 3420 | 3420 | 396 |
| 550 | 20231117 | 110800 | 1399342220 | 3420 | 3425 | 3430 | 3420 | 1265 |
| 551 | 20231117 | 110700 | 1395015305 | 3425 | 3430 | 3430 | 3425 | 770 |
| 552 | 20231117 | 110600 | 1392378015 | 3430 | 3430 | 3435 | 3430 | 2196 |
| 553 | 20231117 | 110500 | 1384845730 | 3430 | 3420 | 3430 | 3420 | 578 |
| 554 | 20231117 | 110400 | 1382866390 | 3420 | 3420 | 3420 | 3420 | 1 |
| 555 | 20231117 | 110300 | 1382862970 | 3420 | 3420 | 3420 | 3420 | 1166 |
| 556 | 20231117 | 110200 | 1378875250 | 3420 | 3420 | 3420 | 3420 | 1 |
| 557 | 20231117 | 110100 | 1378871830 | 3415 | 3420 | 3420 | 3415 | 739 |
| 558 | 20231117 | 110000 | 1376347645 | 3415 | 3415 | 3415 | 3415 | 370 |
| 559 | 20231117 | 105900 | 1375084095 | 3420 | 3420 | 3420 | 3420 | 120 |
| 560 | 20231117 | 105800 | 1374673695 | 3420 | 3415 | 3420 | 3415 | 13 |
| 561 | 20231117 | 105700 | 1374629240 | 3415 | 3420 | 3420 | 3415 | 811 |
| 562 | 20231117 | 105600 | 1371859670 | 3410 | 3415 | 3415 | 3410 | 5725 |
| 563 | 20231117 | 105500 | 1352313860 | 3420 | 3420 | 3420 | 3420 | 2222 |
| 564 | 20231117 | 105400 | 1344714620 | 3420 | 3425 | 3425 | 3420 | 2123 |
| 565 | 20231117 | 105300 | 1337450755 | 3425 | 3425 | 3425 | 3425 | 892 |
| 566 | 20231117 | 105200 | 1334395655 | 3425 | 3425 | 3425 | 3420 | 166 |
| 567 | 20231117 | 105100 | 1333827380 | 3420 | 3420 | 3430 | 3420 | 459 |
| 568 | 20231117 | 105000 | 1332256870 | 3420 | 3420 | 3420 | 3420 | 105 |
| 569 | 20231117 | 104900 | 1331897770 | 3420 | 3420 | 3420 | 3420 | 50 |
| 570 | 20231117 | 104800 | 1331726770 | 3420 | 3420 | 3420 | 3420 | 761 |
| 571 | 20231117 | 104700 | 1329124150 | 3425 | 3425 | 3425 | 3425 | 678 |
| 572 | 20231117 | 104600 | 1326802000 | 3425 | 3425 | 3435 | 3425 | 388 |
| 573 | 20231117 | 104500 | 1325472955 | 3430 | 3435 | 3435 | 3430 | 3149 |
| 574 | 20231117 | 104400 | 1314671875 | 3430 | 3430 | 3430 | 3430 | 1150 |
| 575 | 20231117 | 104300 | 1310727375 | 3435 | 3435 | 3435 | 3430 | 76 |
| 576 | 20231117 | 104200 | 1310466630 | 3435 | 3435 | 3435 | 3435 | 200 |
| 577 | 20231117 | 104100 | 1309779630 | 3430 | 3430 | 3430 | 3430 | 911 |
| 578 | 20231117 | 104000 | 1306654900 | 3430 | 3430 | 3430 | 3430 | 167 |
| 579 | 20231117 | 103900 | 1306082090 | 3430 | 3425 | 3430 | 3425 | 3 |
| 580 | 20231117 | 103800 | 1306071805 | 3425 | 3425 | 3425 | 3425 | 236 |
| 581 | 20231117 | 103700 | 1305263505 | 3415 | 3425 | 3425 | 3415 | 2214 |
| 582 | 20231117 | 103600 | 1297691455 | 3425 | 3430 | 3430 | 3425 | 16 |
| 583 | 20231117 | 103500 | 1297636605 | 3430 | 3420 | 3430 | 3420 | 820 |
| 584 | 20231117 | 103400 | 1294832185 | 3420 | 3420 | 3420 | 3420 | 1251 |
| 585 | 20231117 | 103300 | 1290553765 | 3420 | 3420 | 3420 | 3415 | 953 |
| 586 | 20231117 | 103200 | 1287294530 | 3415 | 3415 | 3415 | 3415 | 1307 |
| 587 | 20231117 | 103100 | 1282831125 | 3415 | 3420 | 3420 | 3415 | 5778 |
| 588 | 20231117 | 103000 | 1263091775 | 3420 | 3420 | 3420 | 3420 | 2457 |
| 589 | 20231117 | 102900 | 1254688835 | 3420 | 3420 | 3430 | 3420 | 749 |
| 590 | 20231117 | 102800 | 1252127215 | 3420 | 3425 | 3425 | 3420 | 3686 |
| 591 | 20231117 | 102700 | 1239520095 | 3420 | 3435 | 3435 | 3420 | 379 |
| 592 | 20231117 | 102600 | 1238220075 | 3435 | 3435 | 3435 | 3435 | 2 |
| 593 | 20231117 | 102500 | 1238213205 | 3435 | 3425 | 3435 | 3425 | 221 |
| 594 | 20231117 | 102400 | 1237455750 | 3425 | 3430 | 3430 | 3420 | 1464 |
| 595 | 20231117 | 102300 | 1232441710 | 3430 | 3430 | 3430 | 3425 | 1032 |
| 596 | 20231117 | 102200 | 1228902110 | 3430 | 3430 | 3435 | 3430 | 1076 |
| 597 | 20231117 | 102100 | 1225211425 | 3435 | 3425 | 3435 | 3425 | 1905 |
| 598 | 20231117 | 102000 | 1218685195 | 3420 | 3420 | 3425 | 3420 | 1703 |
| 599 | 20231117 | 101900 | 1212859875 | 3425 | 3420 | 3425 | 3420 | 651 |
| 600 | 20231117 | 101800 | 1210633450 | 3420 | 3420 | 3420 | 3420 | 76 |
| 601 | 20231117 | 101700 | 1210373530 | 3415 | 3420 | 3420 | 3415 | 2864 |
| 602 | 20231117 | 101600 | 1200592720 | 3415 | 3420 | 3425 | 3415 | 4853 |
| 603 | 20231117 | 101500 | 1184018640 | 3420 | 3420 | 3420 | 3420 | 1000 |
| 604 | 20231117 | 101400 | 1180598640 | 3420 | 3420 | 3420 | 3420 | 25 |
| 605 | 20231117 | 101300 | 1180513140 | 3425 | 3425 | 3430 | 3420 | 2757 |
| 606 | 20231117 | 101200 | 1171070785 | 3430 | 3425 | 3430 | 3415 | 4297 |
| 607 | 20231117 | 101100 | 1156381665 | 3425 | 3420 | 3425 | 3420 | 2833 |
| 608 | 20231117 | 101000 | 1146687765 | 3420 | 3425 | 3430 | 3420 | 8309 |
| 609 | 20231117 | 100900 | 1118269440 | 3430 | 3430 | 3430 | 3425 | 1840 |
| 610 | 20231117 | 100800 | 1111966505 | 3430 | 3430 | 3430 | 3430 | 3019 |
| 611 | 20231117 | 100700 | 1101611335 | 3425 | 3425 | 3430 | 3425 | 10543 |
| 612 | 20231117 | 100600 | 1065463915 | 3425 | 3425 | 3425 | 3420 | 454 |
| 613 | 20231117 | 100500 | 1063908970 | 3425 | 3430 | 3430 | 3425 | 272 |
| 614 | 20231117 | 100400 | 1062976055 | 3430 | 3430 | 3435 | 3430 | 3203 |
| 615 | 20231117 | 100300 | 1051989735 | 3430 | 3435 | 3435 | 3425 | 917 |
| 616 | 20231117 | 100200 | 1048846470 | 3430 | 3435 | 3435 | 3430 | 297 |
| 617 | 20231117 | 100100 | 1047827710 | 3435 | 3435 | 3435 | 3435 | 565 |
| 618 | 20231117 | 100000 | 1045886935 | 3440 | 3440 | 3440 | 3440 | 170 |
| 619 | 20231117 | 095900 | 1045302135 | 3440 | 3440 | 3440 | 3435 | 198 |
| 620 | 20231117 | 095800 | 1044621255 | 3440 | 3445 | 3445 | 3435 | 604 |
| 621 | 20231117 | 095700 | 1042542050 | 3430 | 3430 | 3430 | 3430 | 150 |
| 622 | 20231117 | 095600 | 1042027550 | 3430 | 3435 | 3435 | 3430 | 400 |
| 623 | 20231117 | 095500 | 1040655150 | 3430 | 3445 | 3445 | 3430 | 800 |
| 624 | 20231117 | 095400 | 1037902125 | 3430 | 3430 | 3440 | 3430 | 4548 |
| 625 | 20231117 | 095300 | 1022273715 | 3435 | 3435 | 3435 | 3430 | 1164 |
| 626 | 20231117 | 095200 | 1018280715 | 3420 | 3420 | 3430 | 3420 | 4249 |
| 627 | 20231117 | 095100 | 1003730815 | 3420 | 3425 | 3430 | 3420 | 2433 |
| 628 | 20231117 | 095000 | 995399560 | 3425 | 3425 | 3425 | 3425 | 160 |
| 629 | 20231117 | 094900 | 994851560 | 3425 | 3420 | 3425 | 3420 | 883 |
| 630 | 20231117 | 094800 | 991830065 | 3425 | 3425 | 3425 | 3425 | 2227 |
| 631 | 20231117 | 094700 | 984202590 | 3425 | 3420 | 3425 | 3420 | 1495 |
| 632 | 20231117 | 094600 | 979083530 | 3420 | 3415 | 3420 | 3415 | 1653 |
| 633 | 20231117 | 094500 | 973430600 | 3420 | 3420 | 3425 | 3415 | 112 |
| 634 | 20231117 | 094400 | 973047600 | 3425 | 3425 | 3425 | 3425 | 307 |
| 635 | 20231117 | 094300 | 971996125 | 3415 | 3410 | 3415 | 3410 | 2761 |
| 636 | 20231117 | 094200 | 962568940 | 3410 | 3405 | 3415 | 3405 | 1720 |
| 637 | 20231117 | 094100 | 956700600 | 3405 | 3415 | 3415 | 3405 | 6897 |
| 638 | 20231117 | 094000 | 933182020 | 3410 | 3410 | 3410 | 3410 | 3011 |
| 639 | 20231117 | 093900 | 922914510 | 3415 | 3410 | 3415 | 3410 | 2436 |
| 640 | 20231117 | 093800 | 914601200 | 3415 | 3415 | 3415 | 3410 | 98 |
| 641 | 20231117 | 093700 | 914266940 | 3410 | 3420 | 3420 | 3410 | 6062 |
| 642 | 20231117 | 093600 | 893573625 | 3420 | 3435 | 3435 | 3415 | 3817 |
| 643 | 20231117 | 093500 | 880533830 | 3415 | 3440 | 3440 | 3415 | 4428 |
| 644 | 20231117 | 093400 | 865378010 | 3440 | 3445 | 3445 | 3425 | 789 |
| 645 | 20231117 | 093300 | 862672420 | 3445 | 3440 | 3450 | 3415 | 10075 |
| 646 | 20231117 | 093200 | 828187920 | 3440 | 3440 | 3450 | 3435 | 3644 |
| 647 | 20231117 | 093100 | 815648405 | 3430 | 3425 | 3440 | 3425 | 3532 |
| 648 | 20231117 | 093000 | 803542690 | 3430 | 3435 | 3435 | 3425 | 5688 |
| 649 | 20231117 | 092900 | 784059350 | 3435 | 3435 | 3435 | 3430 | 2238 |
| 650 | 20231117 | 092800 | 776380690 | 3435 | 3445 | 3445 | 3435 | 23063 |
| 651 | 20231117 | 092700 | 697050795 | 3440 | 3445 | 3445 | 3440 | 3958 |
| 652 | 20231117 | 092600 | 683432265 | 3445 | 3450 | 3450 | 3445 | 2569 |
| 653 | 20231117 | 092500 | 674582010 | 3450 | 3450 | 3450 | 3450 | 776 |
| 654 | 20231117 | 092400 | 671904810 | 3450 | 3445 | 3450 | 3445 | 2781 |
| 655 | 20231117 | 092300 | 662310865 | 3445 | 3450 | 3450 | 3445 | 2988 |
| 656 | 20231117 | 092200 | 652011260 | 3445 | 3440 | 3445 | 3435 | 5060 |
| 657 | 20231117 | 092100 | 634607495 | 3440 | 3435 | 3440 | 3435 | 2659 |
| 658 | 20231117 | 092000 | 625460630 | 3440 | 3430 | 3440 | 3430 | 1422 |
| 659 | 20231117 | 091900 | 620576185 | 3435 | 3440 | 3440 | 3435 | 1932 |
| 660 | 20231117 | 091800 | 613939425 | 3440 | 3435 | 3440 | 3430 | 944 |
| 661 | 20231117 | 091700 | 610696920 | 3430 | 3435 | 3440 | 3430 | 2212 |
| 662 | 20231117 | 091600 | 603107470 | 3440 | 3430 | 3440 | 3425 | 3208 |
| 663 | 20231117 | 091500 | 592094090 | 3435 | 3430 | 3435 | 3420 | 1562 |
| 664 | 20231117 | 091400 | 586735035 | 3430 | 3430 | 3430 | 3420 | 9137 |
| 665 | 20231117 | 091300 | 555438930 | 3430 | 3430 | 3430 | 3425 | 6377 |
| 666 | 20231117 | 091200 | 533593020 | 3430 | 3435 | 3440 | 3430 | 983 |
| 667 | 20231117 | 091100 | 530217105 | 3440 | 3425 | 3450 | 3425 | 2430 |
| 668 | 20231117 | 091000 | 521875995 | 3425 | 3410 | 3425 | 3405 | 6746 |
| 669 | 20231117 | 090900 | 498852235 | 3410 | 3415 | 3415 | 3405 | 7124 |
| 670 | 20231117 | 090800 | 474582985 | 3415 | 3415 | 3415 | 3410 | 1868 |
| 671 | 20231117 | 090700 | 468212880 | 3415 | 3410 | 3420 | 3400 | 11267 |
| 672 | 20231117 | 090600 | 429816890 | 3410 | 3420 | 3430 | 3410 | 11129 |
| 673 | 20231117 | 090500 | 391777665 | 3425 | 3425 | 3440 | 3420 | 7992 |
| 674 | 20231117 | 090400 | 364407710 | 3430 | 3450 | 3450 | 3430 | 20401 |
| 675 | 20231117 | 090300 | 294396095 | 3450 | 3465 | 3465 | 3425 | 36002 |
| 676 | 20231117 | 090200 | 170632710 | 3465 | 3450 | 3470 | 3440 | 9017 |
| 677 | 20231117 | 090100 | 139483195 | 3455 | 3450 | 3485 | 3425 | 8928 |
| 678 | 20231117 | 090000 | 108717400 | 3450 | 3485 | 3500 | 3450 | 31155 |