35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 205100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 3 | 20231114 | 205000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 4 | 20231114 | 204900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 5 | 20231114 | 204800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 6 | 20231114 | 204700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 7 | 20231114 | 204600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 8 | 20231114 | 204500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 9 | 20231114 | 204400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 10 | 20231114 | 204300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 11 | 20231114 | 204200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 12 | 20231114 | 204100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 13 | 20231114 | 204000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 14 | 20231114 | 203900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 15 | 20231114 | 203800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 16 | 20231114 | 203700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 17 | 20231114 | 203600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 18 | 20231114 | 203500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 19 | 20231114 | 203400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 20 | 20231114 | 203300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 21 | 20231114 | 203200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 22 | 20231114 | 203100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 23 | 20231114 | 203000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 24 | 20231114 | 202900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 25 | 20231114 | 202800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 26 | 20231114 | 202700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 27 | 20231114 | 202600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 28 | 20231114 | 202500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 29 | 20231114 | 202400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 30 | 20231114 | 202300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 31 | 20231114 | 202200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 32 | 20231114 | 202100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 33 | 20231114 | 202000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 34 | 20231114 | 201900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 35 | 20231114 | 201800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 36 | 20231114 | 201700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 37 | 20231114 | 201600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 38 | 20231114 | 201500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 39 | 20231114 | 201400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 40 | 20231114 | 201300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 41 | 20231114 | 201200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 42 | 20231114 | 201100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 43 | 20231114 | 201000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 44 | 20231114 | 200900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 45 | 20231114 | 200800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 46 | 20231114 | 200700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 47 | 20231114 | 200600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 48 | 20231114 | 200500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 49 | 20231114 | 200400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 50 | 20231114 | 200300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 51 | 20231114 | 200200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 52 | 20231114 | 200100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 53 | 20231114 | 200000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 54 | 20231114 | 195900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 55 | 20231114 | 195800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 56 | 20231114 | 195700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 57 | 20231114 | 195600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 58 | 20231114 | 195500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 59 | 20231114 | 195400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 60 | 20231114 | 195300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 61 | 20231114 | 195200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 62 | 20231114 | 195100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 63 | 20231114 | 195000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 64 | 20231114 | 194900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 65 | 20231114 | 194800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 66 | 20231114 | 194700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 67 | 20231114 | 194600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 68 | 20231114 | 194500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 69 | 20231114 | 194400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 70 | 20231114 | 194300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 71 | 20231114 | 194200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 72 | 20231114 | 194100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 73 | 20231114 | 194000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 74 | 20231114 | 193900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 75 | 20231114 | 193800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 76 | 20231114 | 193700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 77 | 20231114 | 193600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 78 | 20231114 | 193500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 79 | 20231114 | 193400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 80 | 20231114 | 193300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 81 | 20231114 | 193200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 82 | 20231114 | 193100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 83 | 20231114 | 193000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 84 | 20231114 | 192900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 85 | 20231114 | 192800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 86 | 20231114 | 192700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 87 | 20231114 | 192600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 88 | 20231114 | 192500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 89 | 20231114 | 192400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 90 | 20231114 | 192300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 91 | 20231114 | 192200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 92 | 20231114 | 192100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 93 | 20231114 | 192000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 94 | 20231114 | 191900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 95 | 20231114 | 191800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 96 | 20231114 | 191700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 97 | 20231114 | 191600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 98 | 20231114 | 191500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 99 | 20231114 | 191400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 100 | 20231114 | 191300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 101 | 20231114 | 191200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 102 | 20231114 | 191100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 103 | 20231114 | 191000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 104 | 20231114 | 190900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 105 | 20231114 | 190800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 106 | 20231114 | 190700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 107 | 20231114 | 190600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 108 | 20231114 | 190500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 109 | 20231114 | 190400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 110 | 20231114 | 190300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 111 | 20231114 | 190200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 112 | 20231114 | 190100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 113 | 20231114 | 190000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 114 | 20231114 | 185900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 115 | 20231114 | 185800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 116 | 20231114 | 185700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 117 | 20231114 | 185600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 118 | 20231114 | 185500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 119 | 20231114 | 185400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 120 | 20231114 | 185300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 121 | 20231114 | 185200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 122 | 20231114 | 185100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 123 | 20231114 | 185000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 124 | 20231114 | 184900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 125 | 20231114 | 184800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 126 | 20231114 | 184700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 127 | 20231114 | 184600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 128 | 20231114 | 184500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 129 | 20231114 | 184400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 130 | 20231114 | 184300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 131 | 20231114 | 184200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 132 | 20231114 | 184100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 133 | 20231114 | 184000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 134 | 20231114 | 183900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 135 | 20231114 | 183800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 136 | 20231114 | 183700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 137 | 20231114 | 183600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 138 | 20231114 | 183500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 139 | 20231114 | 183400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 140 | 20231114 | 183300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 141 | 20231114 | 183200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 142 | 20231114 | 183100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 143 | 20231114 | 183000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 144 | 20231114 | 182900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 145 | 20231114 | 182800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 146 | 20231114 | 182700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 147 | 20231114 | 182600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 148 | 20231114 | 182500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 149 | 20231114 | 182400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 150 | 20231114 | 182300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 151 | 20231114 | 182200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 152 | 20231114 | 182100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 153 | 20231114 | 182000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 154 | 20231114 | 181900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 155 | 20231114 | 181800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 156 | 20231114 | 181700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 157 | 20231114 | 181600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 158 | 20231114 | 181500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 159 | 20231114 | 181400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 160 | 20231114 | 181300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 161 | 20231114 | 181200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 162 | 20231114 | 181100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 163 | 20231114 | 181000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 164 | 20231114 | 180900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 165 | 20231114 | 180800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 166 | 20231114 | 180700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 167 | 20231114 | 180600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 168 | 20231114 | 180500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 169 | 20231114 | 180400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 170 | 20231114 | 180300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 171 | 20231114 | 180200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 172 | 20231114 | 180100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 173 | 20231114 | 180000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 174 | 20231114 | 175900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 175 | 20231114 | 175800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 176 | 20231114 | 175700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 177 | 20231114 | 175600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 178 | 20231114 | 175500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 179 | 20231114 | 175400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 180 | 20231114 | 175300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 181 | 20231114 | 175200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 182 | 20231114 | 175100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 183 | 20231114 | 175000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 184 | 20231114 | 174900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 185 | 20231114 | 174800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 186 | 20231114 | 174700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 187 | 20231114 | 174600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 188 | 20231114 | 174500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 189 | 20231114 | 174400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 190 | 20231114 | 174300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 191 | 20231114 | 174200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 192 | 20231114 | 174100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 193 | 20231114 | 174000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 194 | 20231114 | 173900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 195 | 20231114 | 173800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 196 | 20231114 | 173700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 197 | 20231114 | 173600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 198 | 20231114 | 173500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 199 | 20231114 | 173400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 200 | 20231114 | 173300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 201 | 20231114 | 173200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 202 | 20231114 | 173100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 203 | 20231114 | 173000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 204 | 20231114 | 172900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 205 | 20231114 | 172800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 206 | 20231114 | 172700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 207 | 20231114 | 172600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 208 | 20231114 | 172500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 209 | 20231114 | 172400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 210 | 20231114 | 172300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 211 | 20231114 | 172200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 212 | 20231114 | 172100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 213 | 20231114 | 172000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 214 | 20231114 | 171900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 215 | 20231114 | 171800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 216 | 20231114 | 171700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 217 | 20231114 | 171600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 218 | 20231114 | 171500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 219 | 20231114 | 171400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 220 | 20231114 | 171300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 221 | 20231114 | 171200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 222 | 20231114 | 171100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 223 | 20231114 | 171000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 224 | 20231114 | 170900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 225 | 20231114 | 170800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 226 | 20231114 | 170700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 227 | 20231114 | 170600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 228 | 20231114 | 170500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 229 | 20231114 | 170400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 230 | 20231114 | 170300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 231 | 20231114 | 170200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 232 | 20231114 | 170100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 233 | 20231114 | 170000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 234 | 20231114 | 165900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 235 | 20231114 | 165800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 236 | 20231114 | 165700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 237 | 20231114 | 165600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 238 | 20231114 | 165500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 239 | 20231114 | 165400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 240 | 20231114 | 165300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 241 | 20231114 | 165200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 242 | 20231114 | 165100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 243 | 20231114 | 165000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 244 | 20231114 | 164900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 245 | 20231114 | 164800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 246 | 20231114 | 164700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 247 | 20231114 | 164600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 248 | 20231114 | 164500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 249 | 20231114 | 164400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 250 | 20231114 | 164300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 251 | 20231114 | 164200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 252 | 20231114 | 164100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 253 | 20231114 | 164000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 254 | 20231114 | 163900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 255 | 20231114 | 163800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 256 | 20231114 | 163700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 257 | 20231114 | 163600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 258 | 20231114 | 163500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 259 | 20231114 | 163400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 260 | 20231114 | 163300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 261 | 20231114 | 163200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 262 | 20231114 | 163100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 263 | 20231114 | 163000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 264 | 20231114 | 162900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 265 | 20231114 | 162800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 266 | 20231114 | 162700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 267 | 20231114 | 162600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 268 | 20231114 | 162500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 269 | 20231114 | 162400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 270 | 20231114 | 162300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 271 | 20231114 | 162200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 272 | 20231114 | 162100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 273 | 20231114 | 162000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 274 | 20231114 | 161900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 275 | 20231114 | 161800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 276 | 20231114 | 161700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 277 | 20231114 | 161600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 278 | 20231114 | 161500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 279 | 20231114 | 161400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 280 | 20231114 | 161300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 281 | 20231114 | 161200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 282 | 20231114 | 161100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 283 | 20231114 | 161000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 284 | 20231114 | 160900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 285 | 20231114 | 160800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 286 | 20231114 | 160700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 287 | 20231114 | 160600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 288 | 20231114 | 160500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 289 | 20231114 | 160400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 290 | 20231114 | 160300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 291 | 20231114 | 160200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 292 | 20231114 | 160100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 293 | 20231114 | 160000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 294 | 20231114 | 155900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 295 | 20231114 | 155800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 296 | 20231114 | 155700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 297 | 20231114 | 155600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 298 | 20231114 | 155500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 299 | 20231114 | 155400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 300 | 20231114 | 155300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 301 | 20231114 | 155200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 302 | 20231114 | 155100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 303 | 20231114 | 155000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 304 | 20231114 | 154900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 305 | 20231114 | 154800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 306 | 20231114 | 154700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 307 | 20231114 | 154600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 308 | 20231114 | 154500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 309 | 20231114 | 154400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 310 | 20231114 | 154300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 311 | 20231114 | 154200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 312 | 20231114 | 154100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 313 | 20231114 | 154000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 314 | 20231114 | 153900 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 315 | 20231114 | 153800 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 316 | 20231114 | 153700 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 317 | 20231114 | 153600 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 318 | 20231114 | 153500 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 319 | 20231114 | 153400 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 320 | 20231114 | 153300 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 321 | 20231114 | 153200 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 322 | 20231114 | 153100 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 323 | 20231114 | 153000 | 3045323900 | 4515 | 4515 | 4515 | 4515 | 5984 |
| 324 | 20231114 | 152900 | 3018306140 | 4520 | 4520 | 4520 | 4520 | 0 |
| 325 | 20231114 | 152800 | 3018306140 | 4520 | 4520 | 4520 | 4520 | 0 |
| 326 | 20231114 | 152700 | 3018306140 | 4520 | 4520 | 4520 | 4520 | 0 |
| 327 | 20231114 | 152600 | 3018306140 | 4520 | 4520 | 4520 | 4520 | 0 |
| 328 | 20231114 | 152500 | 3018306140 | 4520 | 4520 | 4520 | 4520 | 0 |
| 329 | 20231114 | 152400 | 3018306140 | 4520 | 4520 | 4520 | 4520 | 0 |
| 330 | 20231114 | 152300 | 3018306140 | 4520 | 4520 | 4520 | 4520 | 0 |
| 331 | 20231114 | 152200 | 3018306140 | 4520 | 4520 | 4520 | 4520 | 0 |
| 332 | 20231114 | 152100 | 3018306140 | 4520 | 4520 | 4520 | 4520 | 0 |
| 333 | 20231114 | 152000 | 3018306140 | 4520 | 4520 | 4520 | 4520 | 0 |
| 334 | 20231114 | 151900 | 3018306140 | 4520 | 4510 | 4520 | 4510 | 10295 |
| 335 | 20231114 | 151800 | 2971852900 | 4510 | 4495 | 4510 | 4490 | 4030 |
| 336 | 20231114 | 151700 | 2953717330 | 4480 | 4480 | 4500 | 4480 | 647 |
| 337 | 20231114 | 151600 | 2950813325 | 4480 | 4495 | 4495 | 4480 | 4050 |
| 338 | 20231114 | 151500 | 2932647500 | 4495 | 4495 | 4500 | 4495 | 418 |
| 339 | 20231114 | 151400 | 2930768585 | 4495 | 4495 | 4495 | 4495 | 1552 |
| 340 | 20231114 | 151300 | 2923792345 | 4490 | 4500 | 4500 | 4490 | 1328 |
| 341 | 20231114 | 151200 | 2917822415 | 4500 | 4505 | 4505 | 4500 | 720 |
| 342 | 20231114 | 151100 | 2914581840 | 4505 | 4505 | 4505 | 4500 | 405 |
| 343 | 20231114 | 151000 | 2912757325 | 4500 | 4510 | 4510 | 4500 | 257 |
| 344 | 20231114 | 150900 | 2911599560 | 4505 | 4505 | 4510 | 4500 | 7811 |
| 345 | 20231114 | 150800 | 2876414295 | 4510 | 4510 | 4510 | 4505 | 1876 |
| 346 | 20231114 | 150700 | 2867953635 | 4510 | 4505 | 4510 | 4505 | 697 |
| 347 | 20231114 | 150600 | 2864812895 | 4500 | 4500 | 4505 | 4500 | 35 |
| 348 | 20231114 | 150500 | 2864655235 | 4500 | 4505 | 4505 | 4500 | 684 |
| 349 | 20231114 | 150400 | 2861577180 | 4505 | 4505 | 4510 | 4505 | 342 |
| 350 | 20231114 | 150300 | 2860036465 | 4510 | 4510 | 4510 | 4505 | 346 |
| 351 | 20231114 | 150200 | 2858477515 | 4505 | 4505 | 4505 | 4500 | 224 |
| 352 | 20231114 | 150100 | 2857468465 | 4500 | 4495 | 4500 | 4495 | 909 |
| 353 | 20231114 | 150000 | 2853378920 | 4500 | 4500 | 4500 | 4500 | 85 |
| 354 | 20231114 | 145900 | 2852996420 | 4500 | 4495 | 4500 | 4495 | 514 |
| 355 | 20231114 | 145800 | 2850685490 | 4495 | 4490 | 4495 | 4490 | 241 |
| 356 | 20231114 | 145700 | 2849602900 | 4500 | 4505 | 4505 | 4485 | 1235 |
| 357 | 20231114 | 145600 | 2844057440 | 4500 | 4510 | 4510 | 4500 | 46 |
| 358 | 20231114 | 145500 | 2843850430 | 4515 | 4515 | 4515 | 4500 | 319 |
| 359 | 20231114 | 145400 | 2842411645 | 4515 | 4515 | 4515 | 4515 | 223 |
| 360 | 20231114 | 145300 | 2841404800 | 4520 | 4490 | 4520 | 4490 | 332 |
| 361 | 20231114 | 145200 | 2839911040 | 4525 | 4515 | 4525 | 4480 | 632 |
| 362 | 20231114 | 145100 | 2837060225 | 4515 | 4510 | 4520 | 4505 | 2398 |
| 363 | 20231114 | 145000 | 2826235085 | 4510 | 4510 | 4510 | 4510 | 3 |
| 364 | 20231114 | 144900 | 2826221555 | 4505 | 4505 | 4505 | 4505 | 718 |
| 365 | 20231114 | 144800 | 2822986965 | 4510 | 4520 | 4520 | 4505 | 2798 |
| 366 | 20231114 | 144700 | 2810357660 | 4515 | 4505 | 4515 | 4500 | 1263 |
| 367 | 20231114 | 144600 | 2804662435 | 4485 | 4510 | 4510 | 4470 | 6623 |
| 368 | 20231114 | 144500 | 2774935940 | 4510 | 4515 | 4515 | 4510 | 1048 |
| 369 | 20231114 | 144400 | 2770209160 | 4515 | 4525 | 4525 | 4510 | 2869 |
| 370 | 20231114 | 144300 | 2757267270 | 4525 | 4520 | 4530 | 4520 | 9412 |
| 371 | 20231114 | 144200 | 2714688115 | 4520 | 4495 | 4520 | 4495 | 20700 |
| 372 | 20231114 | 144100 | 2621401995 | 4495 | 4490 | 4500 | 4490 | 4585 |
| 373 | 20231114 | 144000 | 2600799300 | 4495 | 4495 | 4500 | 4495 | 654 |
| 374 | 20231114 | 143900 | 2597859515 | 4500 | 4490 | 4500 | 4490 | 2279 |
| 375 | 20231114 | 143800 | 2587619425 | 4480 | 4490 | 4490 | 4480 | 2 |
| 376 | 20231114 | 143700 | 2587610455 | 4480 | 4490 | 4490 | 4480 | 52 |
| 377 | 20231114 | 143600 | 2587376995 | 4490 | 4490 | 4490 | 4490 | 500 |
| 378 | 20231114 | 143500 | 2585131995 | 4495 | 4495 | 4495 | 4480 | 699 |
| 379 | 20231114 | 143400 | 2581990065 | 4495 | 4480 | 4495 | 4480 | 10 |
| 380 | 20231114 | 143300 | 2581945145 | 4495 | 4480 | 4495 | 4480 | 156 |
| 381 | 20231114 | 143200 | 2581245425 | 4475 | 4495 | 4495 | 4475 | 1662 |
| 382 | 20231114 | 143100 | 2573799655 | 4480 | 4485 | 4485 | 4480 | 569 |
| 383 | 20231114 | 143000 | 2571249930 | 4480 | 4475 | 4480 | 4470 | 743 |
| 384 | 20231114 | 142900 | 2567924790 | 4475 | 4480 | 4480 | 4475 | 406 |
| 385 | 20231114 | 142800 | 2566106405 | 4480 | 4480 | 4480 | 4480 | 8 |
| 386 | 20231114 | 142700 | 2566070565 | 4475 | 4470 | 4475 | 4470 | 669 |
| 387 | 20231114 | 142600 | 2563078160 | 4470 | 4470 | 4470 | 4470 | 1037 |
| 388 | 20231114 | 142500 | 2558442770 | 4470 | 4475 | 4475 | 4470 | 56 |
| 389 | 20231114 | 142400 | 2558192320 | 4475 | 4475 | 4475 | 4475 | 993 |
| 390 | 20231114 | 142300 | 2553748645 | 4475 | 4470 | 4475 | 4465 | 4333 |
| 391 | 20231114 | 142200 | 2534386115 | 4470 | 4475 | 4475 | 4470 | 891 |
| 392 | 20231114 | 142100 | 2530402720 | 4475 | 4480 | 4480 | 4475 | 267 |
| 393 | 20231114 | 142000 | 2529207860 | 4480 | 4480 | 4480 | 4480 | 14 |
| 394 | 20231114 | 141900 | 2529145140 | 4480 | 4480 | 4480 | 4475 | 1619 |
| 395 | 20231114 | 141800 | 2521896530 | 4480 | 4480 | 4480 | 4480 | 2454 |
| 396 | 20231114 | 141700 | 2510902610 | 4480 | 4480 | 4480 | 4480 | 1658 |
| 397 | 20231114 | 141600 | 2503474770 | 4480 | 4480 | 4480 | 4480 | 380 |
| 398 | 20231114 | 141500 | 2501772370 | 4480 | 4480 | 4480 | 4480 | 618 |
| 399 | 20231114 | 141400 | 2499003730 | 4480 | 4480 | 4480 | 4480 | 1306 |
| 400 | 20231114 | 141300 | 2493152850 | 4480 | 4485 | 4485 | 4480 | 195 |
| 401 | 20231114 | 141200 | 2492278775 | 4480 | 4485 | 4485 | 4480 | 381 |
| 402 | 20231114 | 141100 | 2490571600 | 4485 | 4495 | 4500 | 4485 | 398 |
| 403 | 20231114 | 141000 | 2488785085 | 4500 | 4500 | 4500 | 4490 | 371 |
| 404 | 20231114 | 140900 | 2487117115 | 4500 | 4490 | 4500 | 4490 | 214 |
| 405 | 20231114 | 140800 | 2486156075 | 4500 | 4490 | 4500 | 4490 | 34 |
| 406 | 20231114 | 140700 | 2486003375 | 4485 | 4500 | 4500 | 4485 | 751 |
| 407 | 20231114 | 140600 | 2482632705 | 4500 | 4500 | 4500 | 4490 | 20 |
| 408 | 20231114 | 140500 | 2482542715 | 4500 | 4500 | 4500 | 4490 | 452 |
| 409 | 20231114 | 140400 | 2480509680 | 4495 | 4505 | 4505 | 4495 | 4633 |
| 410 | 20231114 | 140300 | 2459662170 | 4505 | 4505 | 4505 | 4500 | 175 |
| 411 | 20231114 | 140200 | 2458874530 | 4505 | 4500 | 4505 | 4500 | 1003 |
| 412 | 20231114 | 140100 | 2454361020 | 4500 | 4500 | 4500 | 4500 | 124 |
| 413 | 20231114 | 140000 | 2453803020 | 4500 | 4495 | 4505 | 4495 | 1128 |
| 414 | 20231114 | 135900 | 2448724640 | 4505 | 4495 | 4505 | 4495 | 2291 |
| 415 | 20231114 | 135800 | 2438421305 | 4495 | 4485 | 4495 | 4485 | 99 |
| 416 | 20231114 | 135700 | 2437977190 | 4480 | 4490 | 4490 | 4480 | 14 |
| 417 | 20231114 | 135600 | 2437914370 | 4490 | 4490 | 4490 | 4480 | 996 |
| 418 | 20231114 | 135500 | 2433451920 | 4490 | 4490 | 4490 | 4485 | 1204 |
| 419 | 20231114 | 135400 | 2428051960 | 4490 | 4490 | 4490 | 4490 | 42 |
| 420 | 20231114 | 135300 | 2427863380 | 4495 | 4495 | 4495 | 4495 | 10 |
| 421 | 20231114 | 135200 | 2427818430 | 4500 | 4500 | 4500 | 4500 | 0 |
| 422 | 20231114 | 135100 | 2427818430 | 4500 | 4490 | 4500 | 4490 | 884 |
| 423 | 20231114 | 135000 | 2423840740 | 4495 | 4500 | 4500 | 4495 | 2120 |
| 424 | 20231114 | 134900 | 2414304290 | 4505 | 4500 | 4505 | 4500 | 632 |
| 425 | 20231114 | 134800 | 2411460285 | 4510 | 4510 | 4510 | 4500 | 552 |
| 426 | 20231114 | 134700 | 2408972575 | 4510 | 4510 | 4510 | 4510 | 1490 |
| 427 | 20231114 | 134600 | 2402252675 | 4510 | 4500 | 4510 | 4500 | 4296 |
| 428 | 20231114 | 134500 | 2382901755 | 4500 | 4500 | 4500 | 4495 | 624 |
| 429 | 20231114 | 134400 | 2380093760 | 4500 | 4500 | 4500 | 4500 | 3 |
| 430 | 20231114 | 134300 | 2380080260 | 4500 | 4490 | 4500 | 4490 | 2717 |
| 431 | 20231114 | 134200 | 2367859660 | 4485 | 4485 | 4485 | 4485 | 164 |
| 432 | 20231114 | 134100 | 2367124120 | 4480 | 4480 | 4480 | 4480 | 0 |
| 433 | 20231114 | 134000 | 2367124120 | 4480 | 4480 | 4480 | 4480 | 287 |
| 434 | 20231114 | 133900 | 2365838360 | 4490 | 4480 | 4495 | 4475 | 1004 |
| 435 | 20231114 | 133800 | 2361336275 | 4490 | 4495 | 4495 | 4480 | 12 |
| 436 | 20231114 | 133700 | 2361282355 | 4495 | 4495 | 4495 | 4495 | 0 |
| 437 | 20231114 | 133600 | 2361282355 | 4495 | 4495 | 4495 | 4495 | 1 |
| 438 | 20231114 | 133500 | 2361277860 | 4495 | 4480 | 4495 | 4475 | 763 |
| 439 | 20231114 | 133400 | 2357857465 | 4480 | 4480 | 4480 | 4480 | 136 |
| 440 | 20231114 | 133300 | 2357248185 | 4480 | 4480 | 4480 | 4480 | 119 |
| 441 | 20231114 | 133200 | 2356715065 | 4480 | 4480 | 4480 | 4480 | 202 |
| 442 | 20231114 | 133100 | 2355810105 | 4480 | 4480 | 4480 | 4480 | 100 |
| 443 | 20231114 | 133000 | 2355362105 | 4480 | 4480 | 4480 | 4480 | 130 |
| 444 | 20231114 | 132900 | 2354779705 | 4500 | 4500 | 4500 | 4500 | 3 |
| 445 | 20231114 | 132800 | 2354766205 | 4500 | 4500 | 4500 | 4500 | 110 |
| 446 | 20231114 | 132700 | 2354271205 | 4500 | 4475 | 4500 | 4475 | 68 |
| 447 | 20231114 | 132600 | 2353965655 | 4500 | 4500 | 4500 | 4500 | 931 |
| 448 | 20231114 | 132500 | 2349776155 | 4475 | 4475 | 4475 | 4475 | 226 |
| 449 | 20231114 | 132400 | 2348764805 | 4475 | 4505 | 4505 | 4475 | 2879 |
| 450 | 20231114 | 132300 | 2335814465 | 4480 | 4505 | 4505 | 4480 | 2031 |
| 451 | 20231114 | 132200 | 2326703125 | 4500 | 4500 | 4505 | 4500 | 1986 |
| 452 | 20231114 | 132100 | 2317766120 | 4500 | 4500 | 4500 | 4500 | 35 |
| 453 | 20231114 | 132000 | 2317608620 | 4500 | 4500 | 4500 | 4500 | 11 |
| 454 | 20231114 | 131900 | 2317559120 | 4500 | 4500 | 4500 | 4500 | 382 |
| 455 | 20231114 | 131800 | 2315840120 | 4495 | 4490 | 4495 | 4490 | 122 |
| 456 | 20231114 | 131700 | 2315292260 | 4490 | 4490 | 4495 | 4490 | 3 |
| 457 | 20231114 | 131600 | 2315278785 | 4505 | 4505 | 4505 | 4505 | 0 |
| 458 | 20231114 | 131500 | 2315278785 | 4505 | 4505 | 4505 | 4490 | 348 |
| 459 | 20231114 | 131400 | 2313714725 | 4505 | 4505 | 4505 | 4505 | 0 |
| 460 | 20231114 | 131300 | 2313714725 | 4505 | 4490 | 4505 | 4490 | 1001 |
| 461 | 20231114 | 131200 | 2309220220 | 4505 | 4500 | 4505 | 4500 | 780 |
| 462 | 20231114 | 131100 | 2305706760 | 4505 | 4485 | 4505 | 4485 | 132 |
| 463 | 20231114 | 131000 | 2305114720 | 4510 | 4500 | 4510 | 4500 | 412 |
| 464 | 20231114 | 130900 | 2303258810 | 4500 | 4500 | 4500 | 4490 | 316 |
| 465 | 20231114 | 130800 | 2301839860 | 4505 | 4505 | 4505 | 4505 | 160 |
| 466 | 20231114 | 130700 | 2301119060 | 4505 | 4500 | 4505 | 4500 | 202 |
| 467 | 20231114 | 130600 | 2300210055 | 4510 | 4510 | 4510 | 4500 | 23 |
| 468 | 20231114 | 130500 | 2300106345 | 4510 | 4510 | 4510 | 4510 | 15 |
| 469 | 20231114 | 130400 | 2300038695 | 4510 | 4490 | 4510 | 4490 | 886 |
| 470 | 20231114 | 130300 | 2296058555 | 4490 | 4490 | 4490 | 4490 | 9 |
| 471 | 20231114 | 130200 | 2296018145 | 4490 | 4510 | 4510 | 4490 | 252 |
| 472 | 20231114 | 130100 | 2294882625 | 4510 | 4510 | 4510 | 4510 | 83 |
| 473 | 20231114 | 130000 | 2294508295 | 4510 | 4510 | 4510 | 4510 | 11 |
| 474 | 20231114 | 125900 | 2294458685 | 4510 | 4500 | 4510 | 4500 | 54 |
| 475 | 20231114 | 125800 | 2294215155 | 4480 | 4500 | 4515 | 4480 | 2383 |
| 476 | 20231114 | 125700 | 2283516080 | 4500 | 4500 | 4500 | 4500 | 105 |
| 477 | 20231114 | 125600 | 2283043580 | 4500 | 4500 | 4515 | 4500 | 511 |
| 478 | 20231114 | 125500 | 2280743960 | 4500 | 4515 | 4515 | 4500 | 569 |
| 479 | 20231114 | 125400 | 2278181210 | 4515 | 4500 | 4515 | 4500 | 2679 |
| 480 | 20231114 | 125300 | 2266110980 | 4505 | 4510 | 4510 | 4505 | 346 |
| 481 | 20231114 | 125200 | 2264551060 | 4510 | 4510 | 4510 | 4510 | 317 |
| 482 | 20231114 | 125100 | 2263121390 | 4515 | 4510 | 4515 | 4510 | 41 |
| 483 | 20231114 | 125000 | 2262936455 | 4515 | 4505 | 4515 | 4505 | 1186 |
| 484 | 20231114 | 124900 | 2257585765 | 4505 | 4505 | 4505 | 4505 | 135 |
| 485 | 20231114 | 124800 | 2256977590 | 4505 | 4505 | 4505 | 4505 | 170 |
| 486 | 20231114 | 124700 | 2256211740 | 4505 | 4485 | 4505 | 4485 | 386 |
| 487 | 20231114 | 124600 | 2254475810 | 4500 | 4505 | 4510 | 4500 | 1395 |
| 488 | 20231114 | 124500 | 2248193610 | 4505 | 4490 | 4505 | 4480 | 3333 |
| 489 | 20231114 | 124400 | 2233196790 | 4490 | 4475 | 4490 | 4475 | 322 |
| 490 | 20231114 | 124300 | 2231753675 | 4475 | 4480 | 4480 | 4475 | 2148 |
| 491 | 20231114 | 124200 | 2222132065 | 4480 | 4480 | 4480 | 4480 | 507 |
| 492 | 20231114 | 124100 | 2219860705 | 4480 | 4495 | 4495 | 4480 | 475 |
| 493 | 20231114 | 124000 | 2217725610 | 4495 | 4490 | 4495 | 4475 | 1430 |
| 494 | 20231114 | 123900 | 2211317300 | 4495 | 4495 | 4500 | 4495 | 213 |
| 495 | 20231114 | 123800 | 2210359850 | 4495 | 4495 | 4495 | 4495 | 231 |
| 496 | 20231114 | 123700 | 2209321505 | 4495 | 4495 | 4495 | 4495 | 1680 |
| 497 | 20231114 | 123600 | 2201769905 | 4500 | 4505 | 4505 | 4500 | 5989 |
| 498 | 20231114 | 123500 | 2174815185 | 4505 | 4510 | 4510 | 4505 | 920 |
| 499 | 20231114 | 123400 | 2170669985 | 4510 | 4505 | 4510 | 4505 | 605 |
| 500 | 20231114 | 123300 | 2167944045 | 4505 | 4510 | 4510 | 4505 | 291 |
| 501 | 20231114 | 123200 | 2166631930 | 4505 | 4505 | 4515 | 4505 | 459 |
| 502 | 20231114 | 123100 | 2164561570 | 4510 | 4500 | 4510 | 4500 | 1156 |
| 503 | 20231114 | 123000 | 2159351990 | 4500 | 4515 | 4515 | 4485 | 3407 |
| 504 | 20231114 | 122900 | 2144023835 | 4515 | 4520 | 4520 | 4515 | 1686 |
| 505 | 20231114 | 122800 | 2136405575 | 4515 | 4525 | 4525 | 4515 | 1233 |
| 506 | 20231114 | 122700 | 2130832650 | 4525 | 4505 | 4525 | 4500 | 6360 |
| 507 | 20231114 | 122600 | 2102136535 | 4500 | 4475 | 4505 | 4475 | 13204 |
| 508 | 20231114 | 122500 | 2042806195 | 4480 | 4470 | 4480 | 4470 | 2162 |
| 509 | 20231114 | 122400 | 2033130295 | 4475 | 4475 | 4475 | 4475 | 51 |
| 510 | 20231114 | 122300 | 2032902070 | 4470 | 4470 | 4470 | 4470 | 20 |
| 511 | 20231114 | 122200 | 2032812670 | 4470 | 4470 | 4470 | 4470 | 700 |
| 512 | 20231114 | 122100 | 2029683670 | 4470 | 4470 | 4470 | 4470 | 1225 |
| 513 | 20231114 | 122000 | 2024207920 | 4480 | 4480 | 4480 | 4470 | 1111 |
| 514 | 20231114 | 121900 | 2019230805 | 4480 | 4480 | 4480 | 4470 | 1116 |
| 515 | 20231114 | 121800 | 2014232235 | 4480 | 4465 | 4480 | 4455 | 4436 |
| 516 | 20231114 | 121700 | 1994400100 | 4465 | 4460 | 4465 | 4460 | 1532 |
| 517 | 20231114 | 121600 | 1987561980 | 4460 | 4460 | 4460 | 4460 | 10 |
| 518 | 20231114 | 121500 | 1987517380 | 4460 | 4460 | 4460 | 4460 | 1 |
| 519 | 20231114 | 121400 | 1987512920 | 4455 | 4455 | 4455 | 4455 | 512 |
| 520 | 20231114 | 121300 | 1985231960 | 4455 | 4445 | 4455 | 4445 | 360 |
| 521 | 20231114 | 121200 | 1983630760 | 4450 | 4450 | 4450 | 4450 | 811 |
| 522 | 20231114 | 121100 | 1980021810 | 4450 | 4450 | 4450 | 4445 | 15 |
| 523 | 20231114 | 121000 | 1979955080 | 4450 | 4450 | 4450 | 4450 | 107 |
| 524 | 20231114 | 120900 | 1979478930 | 4450 | 4455 | 4455 | 4450 | 149 |
| 525 | 20231114 | 120800 | 1978815845 | 4450 | 4465 | 4465 | 4450 | 630 |
| 526 | 20231114 | 120700 | 1976004830 | 4450 | 4450 | 4450 | 4450 | 1 |
| 527 | 20231114 | 120600 | 1976000380 | 4450 | 4465 | 4465 | 4450 | 110 |
| 528 | 20231114 | 120500 | 1975509245 | 4465 | 4450 | 4465 | 4450 | 46 |
| 529 | 20231114 | 120400 | 1975304530 | 4450 | 4455 | 4465 | 4450 | 280 |
| 530 | 20231114 | 120300 | 1974056955 | 4465 | 4465 | 4465 | 4465 | 0 |
| 531 | 20231114 | 120200 | 1974056955 | 4465 | 4465 | 4465 | 4450 | 111 |
| 532 | 20231114 | 120100 | 1973562960 | 4460 | 4460 | 4460 | 4460 | 152 |
| 533 | 20231114 | 120000 | 1972885040 | 4455 | 4455 | 4455 | 4455 | 0 |
| 534 | 20231114 | 115900 | 1972885040 | 4455 | 4455 | 4455 | 4455 | 50 |
| 535 | 20231114 | 115800 | 1972662290 | 4455 | 4455 | 4455 | 4455 | 209 |
| 536 | 20231114 | 115700 | 1971731195 | 4440 | 4455 | 4455 | 4440 | 507 |
| 537 | 20231114 | 115600 | 1969476980 | 4455 | 4455 | 4455 | 4455 | 307 |
| 538 | 20231114 | 115500 | 1968109295 | 4455 | 4450 | 4455 | 4450 | 7 |
| 539 | 20231114 | 115400 | 1968078120 | 4455 | 4455 | 4455 | 4455 | 1 |
| 540 | 20231114 | 115300 | 1968073665 | 4455 | 4450 | 4455 | 4445 | 2042 |
| 541 | 20231114 | 115200 | 1958994575 | 4450 | 4450 | 4450 | 4450 | 157 |
| 542 | 20231114 | 115100 | 1958295925 | 4455 | 4450 | 4455 | 4450 | 374 |
| 543 | 20231114 | 115000 | 1956631615 | 4450 | 4450 | 4450 | 4450 | 69 |
| 544 | 20231114 | 114900 | 1956324565 | 4455 | 4455 | 4455 | 4455 | 5 |
| 545 | 20231114 | 114800 | 1956302290 | 4455 | 4465 | 4465 | 4455 | 841 |
| 546 | 20231114 | 114700 | 1952555625 | 4465 | 4465 | 4465 | 4460 | 63 |
| 547 | 20231114 | 114600 | 1952274625 | 4465 | 4455 | 4465 | 4455 | 760 |
| 548 | 20231114 | 114500 | 1948887550 | 4465 | 4455 | 4465 | 4455 | 70 |
| 549 | 20231114 | 114400 | 1948575540 | 4465 | 4455 | 4465 | 4455 | 140 |
| 550 | 20231114 | 114300 | 1947951740 | 4470 | 4470 | 4470 | 4470 | 8 |
| 551 | 20231114 | 114200 | 1947915980 | 4470 | 4470 | 4470 | 4470 | 2 |
| 552 | 20231114 | 114100 | 1947907040 | 4455 | 4470 | 4470 | 4455 | 4 |
| 553 | 20231114 | 114000 | 1947889190 | 4470 | 4470 | 4470 | 4455 | 421 |
| 554 | 20231114 | 113900 | 1946008535 | 4455 | 4455 | 4470 | 4455 | 729 |
| 555 | 20231114 | 113800 | 1942760800 | 4455 | 4470 | 4475 | 4455 | 381 |
| 556 | 20231114 | 113700 | 1941056880 | 4475 | 4475 | 4475 | 4475 | 1 |
| 557 | 20231114 | 113600 | 1941052405 | 4455 | 4475 | 4475 | 4455 | 40 |
| 558 | 20231114 | 113500 | 1940874095 | 4475 | 4475 | 4475 | 4475 | 1 |
| 559 | 20231114 | 113400 | 1940869620 | 4475 | 4475 | 4475 | 4475 | 50 |
| 560 | 20231114 | 113300 | 1940645870 | 4475 | 4460 | 4475 | 4460 | 2779 |
| 561 | 20231114 | 113200 | 1928235745 | 4450 | 4450 | 4460 | 4450 | 184 |
| 562 | 20231114 | 113100 | 1927416675 | 4450 | 4450 | 4450 | 4450 | 31 |
| 563 | 20231114 | 113000 | 1927278725 | 4455 | 4455 | 4455 | 4455 | 363 |
| 564 | 20231114 | 112900 | 1925661560 | 4450 | 4450 | 4450 | 4450 | 250 |
| 565 | 20231114 | 112800 | 1924549060 | 4450 | 4450 | 4450 | 4450 | 53 |
| 566 | 20231114 | 112700 | 1924313210 | 4450 | 4445 | 4450 | 4445 | 118 |
| 567 | 20231114 | 112600 | 1923788670 | 4445 | 4445 | 4445 | 4445 | 652 |
| 568 | 20231114 | 112500 | 1920890530 | 4445 | 4440 | 4445 | 4440 | 62 |
| 569 | 20231114 | 112400 | 1920615240 | 4445 | 4440 | 4445 | 4440 | 128 |
| 570 | 20231114 | 112300 | 1920046395 | 4440 | 4440 | 4440 | 4435 | 1160 |
| 571 | 20231114 | 112200 | 1914896945 | 4445 | 4455 | 4455 | 4445 | 783 |
| 572 | 20231114 | 112100 | 1911415955 | 4455 | 4455 | 4455 | 4445 | 844 |
| 573 | 20231114 | 112000 | 1907659180 | 4460 | 4455 | 4460 | 4455 | 692 |
| 574 | 20231114 | 111900 | 1904575610 | 4455 | 4465 | 4465 | 4455 | 205 |
| 575 | 20231114 | 111800 | 1903660335 | 4465 | 4465 | 4465 | 4465 | 141 |
| 576 | 20231114 | 111700 | 1903030770 | 4465 | 4465 | 4465 | 4465 | 1 |
| 577 | 20231114 | 111600 | 1903026305 | 4450 | 4450 | 4450 | 4450 | 3003 |
| 578 | 20231114 | 111500 | 1889662955 | 4450 | 4460 | 4460 | 4450 | 4 |
| 579 | 20231114 | 111400 | 1889645125 | 4465 | 4465 | 4465 | 4465 | 1 |
| 580 | 20231114 | 111300 | 1889640660 | 4465 | 4465 | 4465 | 4450 | 149 |
| 581 | 20231114 | 111200 | 1888975510 | 4465 | 4465 | 4465 | 4445 | 85 |
| 582 | 20231114 | 111100 | 1888597110 | 4465 | 4455 | 4470 | 4455 | 306 |
| 583 | 20231114 | 111000 | 1887230525 | 4455 | 4460 | 4460 | 4455 | 3158 |
| 584 | 20231114 | 110900 | 1873161525 | 4460 | 4465 | 4465 | 4460 | 30 |
| 585 | 20231114 | 110800 | 1873027625 | 4465 | 4460 | 4465 | 4460 | 400 |
| 586 | 20231114 | 110700 | 1871242495 | 4455 | 4450 | 4455 | 4450 | 3051 |
| 587 | 20231114 | 110600 | 1857650515 | 4460 | 4445 | 4460 | 4445 | 315 |
| 588 | 20231114 | 110500 | 1856250190 | 4440 | 4455 | 4455 | 4440 | 1538 |
| 589 | 20231114 | 110400 | 1849408420 | 4445 | 4460 | 4460 | 4445 | 1293 |
| 590 | 20231114 | 110300 | 1843656260 | 4460 | 4460 | 4460 | 4460 | 52 |
| 591 | 20231114 | 110200 | 1843424340 | 4460 | 4450 | 4470 | 4450 | 43 |
| 592 | 20231114 | 110100 | 1843232660 | 4470 | 4470 | 4470 | 4450 | 1996 |
| 593 | 20231114 | 110000 | 1834346800 | 4470 | 4470 | 4470 | 4450 | 221 |
| 594 | 20231114 | 105900 | 1833359330 | 4470 | 4470 | 4470 | 4470 | 0 |
| 595 | 20231114 | 105800 | 1833359330 | 4470 | 4450 | 4470 | 4440 | 1951 |
| 596 | 20231114 | 105700 | 1824648325 | 4470 | 4470 | 4470 | 4460 | 161 |
| 597 | 20231114 | 105600 | 1823930195 | 4460 | 4470 | 4470 | 4460 | 76 |
| 598 | 20231114 | 105500 | 1823590975 | 4470 | 4460 | 4470 | 4450 | 128 |
| 599 | 20231114 | 105400 | 1823020305 | 4470 | 4470 | 4470 | 4470 | 0 |
| 600 | 20231114 | 105300 | 1823020305 | 4470 | 4455 | 4470 | 4450 | 1891 |
| 601 | 20231114 | 105200 | 1814601780 | 4450 | 4465 | 4470 | 4450 | 1242 |
| 602 | 20231114 | 105100 | 1809053770 | 4460 | 4445 | 4460 | 4445 | 617 |
| 603 | 20231114 | 105000 | 1806302025 | 4440 | 4440 | 4440 | 4440 | 230 |
| 604 | 20231114 | 104900 | 1805280825 | 4440 | 4460 | 4460 | 4440 | 4404 |
| 605 | 20231114 | 104800 | 1785686195 | 4450 | 4450 | 4460 | 4450 | 142 |
| 606 | 20231114 | 104700 | 1785054285 | 4460 | 4460 | 4460 | 4460 | 0 |
| 607 | 20231114 | 104600 | 1785054285 | 4460 | 4460 | 4460 | 4445 | 92 |
| 608 | 20231114 | 104500 | 1784644385 | 4460 | 4465 | 4465 | 4445 | 1300 |
| 609 | 20231114 | 104400 | 1778860305 | 4465 | 4475 | 4475 | 4465 | 685 |
| 610 | 20231114 | 104300 | 1775799325 | 4475 | 4475 | 4480 | 4475 | 269 |
| 611 | 20231114 | 104200 | 1774595210 | 4475 | 4475 | 4480 | 4470 | 1501 |
| 612 | 20231114 | 104100 | 1767876740 | 4475 | 4480 | 4480 | 4475 | 295 |
| 613 | 20231114 | 104000 | 1766556115 | 4480 | 4475 | 4480 | 4475 | 87 |
| 614 | 20231114 | 103900 | 1766166615 | 4470 | 4470 | 4495 | 4470 | 1965 |
| 615 | 20231114 | 103800 | 1757361590 | 4485 | 4465 | 4485 | 4465 | 36 |
| 616 | 20231114 | 103700 | 1757200830 | 4465 | 4490 | 4490 | 4465 | 48 |
| 617 | 20231114 | 103600 | 1756985735 | 4460 | 4470 | 4490 | 4460 | 4567 |
| 618 | 20231114 | 103500 | 1736540160 | 4465 | 4455 | 4465 | 4450 | 656 |
| 619 | 20231114 | 103400 | 1733611430 | 4445 | 4445 | 4450 | 4445 | 6 |
| 620 | 20231114 | 103300 | 1733584755 | 4440 | 4460 | 4460 | 4440 | 1701 |
| 621 | 20231114 | 103200 | 1726022505 | 4455 | 4455 | 4465 | 4455 | 880 |
| 622 | 20231114 | 103100 | 1722102055 | 4475 | 4475 | 4475 | 4450 | 90 |
| 623 | 20231114 | 103000 | 1721699330 | 4440 | 4440 | 4480 | 4440 | 3500 |
| 624 | 20231114 | 102900 | 1706099765 | 4440 | 4440 | 4440 | 4430 | 1330 |
| 625 | 20231114 | 102800 | 1700204595 | 4440 | 4440 | 4445 | 4430 | 1815 |
| 626 | 20231114 | 102700 | 1692151610 | 4445 | 4445 | 4455 | 4445 | 966 |
| 627 | 20231114 | 102600 | 1687857440 | 4440 | 4445 | 4450 | 4440 | 251 |
| 628 | 20231114 | 102500 | 1686741770 | 4445 | 4445 | 4445 | 4445 | 913 |
| 629 | 20231114 | 102400 | 1682683485 | 4445 | 4440 | 4445 | 4440 | 19 |
| 630 | 20231114 | 102300 | 1682599050 | 4455 | 4440 | 4455 | 4440 | 455 |
| 631 | 20231114 | 102200 | 1680575410 | 4440 | 4455 | 4455 | 4440 | 2524 |
| 632 | 20231114 | 102100 | 1669345220 | 4460 | 4470 | 4470 | 4460 | 291 |
| 633 | 20231114 | 102000 | 1668046955 | 4475 | 4460 | 4475 | 4440 | 2192 |
| 634 | 20231114 | 101900 | 1658271510 | 4460 | 4475 | 4475 | 4460 | 2411 |
| 635 | 20231114 | 101800 | 1647497730 | 4480 | 4480 | 4490 | 4480 | 1281 |
| 636 | 20231114 | 101700 | 1641758760 | 4500 | 4500 | 4500 | 4485 | 989 |
| 637 | 20231114 | 101600 | 1637317240 | 4495 | 4510 | 4510 | 4495 | 1934 |
| 638 | 20231114 | 101500 | 1628620270 | 4510 | 4525 | 4530 | 4470 | 4755 |
| 639 | 20231114 | 101400 | 1607267265 | 4525 | 4500 | 4540 | 4480 | 13090 |
| 640 | 20231114 | 101300 | 1548150270 | 4495 | 4505 | 4535 | 4490 | 11657 |
| 641 | 20231114 | 101200 | 1495534505 | 4500 | 4465 | 4500 | 4445 | 12789 |
| 642 | 20231114 | 101100 | 1438139645 | 4440 | 4440 | 4440 | 4440 | 330 |
| 643 | 20231114 | 101000 | 1436674445 | 4440 | 4445 | 4450 | 4435 | 13645 |
| 644 | 20231114 | 100900 | 1376051380 | 4445 | 4440 | 4445 | 4440 | 977 |
| 645 | 20231114 | 100800 | 1371709170 | 4445 | 4465 | 4465 | 4445 | 1933 |
| 646 | 20231114 | 100700 | 1363101875 | 4460 | 4460 | 4460 | 4450 | 809 |
| 647 | 20231114 | 100600 | 1359499595 | 4460 | 4460 | 4465 | 4455 | 5597 |
| 648 | 20231114 | 100500 | 1334539090 | 4465 | 4465 | 4470 | 4455 | 2079 |
| 649 | 20231114 | 100400 | 1325254100 | 4455 | 4465 | 4470 | 4455 | 5336 |
| 650 | 20231114 | 100300 | 1301415305 | 4465 | 4465 | 4470 | 4460 | 1477 |
| 651 | 20231114 | 100200 | 1294818865 | 4460 | 4470 | 4470 | 4460 | 2676 |
| 652 | 20231114 | 100100 | 1282863930 | 4460 | 4465 | 4470 | 4445 | 195 |
| 653 | 20231114 | 100000 | 1281996160 | 4470 | 4440 | 4470 | 4440 | 21345 |
| 654 | 20231114 | 095900 | 1186824800 | 4440 | 4425 | 4440 | 4425 | 3242 |
| 655 | 20231114 | 095800 | 1172478890 | 4425 | 4430 | 4440 | 4425 | 5071 |
| 656 | 20231114 | 095700 | 1150021210 | 4430 | 4445 | 4445 | 4430 | 6686 |
| 657 | 20231114 | 095600 | 1120356960 | 4450 | 4450 | 4450 | 4445 | 2189 |
| 658 | 20231114 | 095500 | 1110624900 | 4450 | 4455 | 4455 | 4450 | 2244 |
| 659 | 20231114 | 095400 | 1100634630 | 4455 | 4465 | 4465 | 4455 | 1101 |
| 660 | 20231114 | 095300 | 1095724505 | 4465 | 4460 | 4465 | 4450 | 1995 |
| 661 | 20231114 | 095200 | 1086832435 | 4460 | 4450 | 4460 | 4450 | 1102 |
| 662 | 20231114 | 095100 | 1081926285 | 4450 | 4440 | 4450 | 4440 | 913 |
| 663 | 20231114 | 095000 | 1077869045 | 4440 | 4430 | 4440 | 4430 | 1608 |
| 664 | 20231114 | 094900 | 1070743865 | 4430 | 4440 | 4450 | 4430 | 4300 |
| 665 | 20231114 | 094800 | 1051657035 | 4450 | 4465 | 4465 | 4445 | 3518 |
| 666 | 20231114 | 094700 | 1036004870 | 4460 | 4465 | 4465 | 4450 | 3000 |
| 667 | 20231114 | 094600 | 1022619565 | 4465 | 4465 | 4470 | 4445 | 4499 |
| 668 | 20231114 | 094500 | 1002570885 | 4465 | 4455 | 4465 | 4455 | 2612 |
| 669 | 20231114 | 094400 | 990911935 | 4455 | 4455 | 4460 | 4450 | 5687 |
| 670 | 20231114 | 094300 | 965585710 | 4455 | 4460 | 4465 | 4450 | 2912 |
| 671 | 20231114 | 094200 | 952613775 | 4455 | 4465 | 4465 | 4455 | 1973 |
| 672 | 20231114 | 094100 | 943811145 | 4465 | 4470 | 4470 | 4460 | 3136 |
| 673 | 20231114 | 094000 | 929803900 | 4470 | 4455 | 4470 | 4450 | 6566 |
| 674 | 20231114 | 093900 | 900509180 | 4460 | 4470 | 4470 | 4455 | 5504 |
| 675 | 20231114 | 093800 | 875956640 | 4465 | 4450 | 4470 | 4440 | 11032 |
| 676 | 20231114 | 093700 | 826811050 | 4450 | 4425 | 4455 | 4425 | 16222 |
| 677 | 20231114 | 093600 | 754766400 | 4425 | 4420 | 4430 | 4415 | 5450 |
| 678 | 20231114 | 093500 | 730657255 | 4420 | 4410 | 4420 | 4410 | 7156 |
| 679 | 20231114 | 093400 | 699075370 | 4400 | 4405 | 4410 | 4400 | 1450 |
| 680 | 20231114 | 093300 | 692685690 | 4410 | 4420 | 4420 | 4400 | 4191 |
| 681 | 20231114 | 093200 | 674207650 | 4420 | 4400 | 4425 | 4400 | 7907 |
| 682 | 20231114 | 093100 | 639365985 | 4395 | 4380 | 4395 | 4380 | 4342 |
| 683 | 20231114 | 093000 | 620305210 | 4380 | 4380 | 4385 | 4380 | 650 |
| 684 | 20231114 | 092900 | 617458155 | 4385 | 4380 | 4385 | 4375 | 840 |
| 685 | 20231114 | 092800 | 613775895 | 4375 | 4380 | 4385 | 4375 | 398 |
| 686 | 20231114 | 092700 | 612032380 | 4365 | 4375 | 4385 | 4360 | 9666 |
| 687 | 20231114 | 092600 | 569793360 | 4370 | 4370 | 4370 | 4360 | 3395 |
| 688 | 20231114 | 092500 | 554968225 | 4370 | 4370 | 4370 | 4365 | 1302 |
| 689 | 20231114 | 092400 | 549283165 | 4370 | 4375 | 4380 | 4370 | 4838 |
| 690 | 20231114 | 092300 | 528134245 | 4375 | 4380 | 4385 | 4365 | 3774 |
| 691 | 20231114 | 092200 | 511631630 | 4365 | 4390 | 4395 | 4365 | 8111 |
| 692 | 20231114 | 092100 | 476109970 | 4390 | 4380 | 4405 | 4375 | 13577 |
| 693 | 20231114 | 092000 | 416460210 | 4375 | 4375 | 4380 | 4375 | 2340 |
| 694 | 20231114 | 091900 | 406222140 | 4375 | 4380 | 4385 | 4375 | 1309 |
| 695 | 20231114 | 091800 | 400490955 | 4380 | 4380 | 4385 | 4360 | 4418 |
| 696 | 20231114 | 091700 | 381151555 | 4380 | 4360 | 4380 | 4355 | 6383 |
| 697 | 20231114 | 091600 | 353273305 | 4360 | 4360 | 4360 | 4350 | 910 |
| 698 | 20231114 | 091500 | 349308710 | 4360 | 4360 | 4365 | 4340 | 4615 |
| 699 | 20231114 | 091400 | 329221985 | 4355 | 4345 | 4360 | 4345 | 4585 |
| 700 | 20231114 | 091300 | 309265465 | 4340 | 4335 | 4350 | 4335 | 2279 |
| 701 | 20231114 | 091200 | 299368405 | 4335 | 4340 | 4345 | 4335 | 2340 |
| 702 | 20231114 | 091100 | 289218310 | 4335 | 4330 | 4350 | 4320 | 1748 |
| 703 | 20231114 | 091000 | 281645110 | 4320 | 4345 | 4345 | 4320 | 12501 |
| 704 | 20231114 | 090900 | 227426960 | 4355 | 4340 | 4360 | 4325 | 3672 |
| 705 | 20231114 | 090800 | 211477940 | 4345 | 4350 | 4355 | 4320 | 6081 |
| 706 | 20231114 | 090700 | 185096125 | 4350 | 4320 | 4355 | 4320 | 9576 |
| 707 | 20231114 | 090600 | 143573735 | 4315 | 4290 | 4315 | 4270 | 5244 |
| 708 | 20231114 | 090500 | 121036975 | 4265 | 4295 | 4295 | 4265 | 3316 |
| 709 | 20231114 | 090400 | 106847230 | 4295 | 4295 | 4300 | 4290 | 1604 |
| 710 | 20231114 | 090300 | 99958380 | 4305 | 4310 | 4315 | 4295 | 1473 |
| 711 | 20231114 | 090200 | 93621590 | 4315 | 4320 | 4330 | 4300 | 4813 |
| 712 | 20231114 | 090100 | 72849630 | 4320 | 4295 | 4340 | 4295 | 8548 |
| 713 | 20231114 | 090000 | 35949620 | 4300 | 4265 | 4315 | 4265 | 8413 |