35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 205000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 3 | 20231117 | 204900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20231117 | 204800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20231117 | 204700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20231117 | 204600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20231117 | 204500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20231117 | 204400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20231117 | 204300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20231117 | 204200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20231117 | 204100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20231117 | 204000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20231117 | 203900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20231117 | 203800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20231117 | 203700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20231117 | 203600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20231117 | 203500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20231117 | 203400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20231117 | 203300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20231117 | 203200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20231117 | 203100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20231117 | 203000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20231117 | 202900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20231117 | 202800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20231117 | 202700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20231117 | 202600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20231117 | 202500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20231117 | 202400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20231117 | 202300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20231117 | 202200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20231117 | 202100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20231117 | 202000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 33 | 20231117 | 201900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20231117 | 201800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20231117 | 201700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20231117 | 201600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20231117 | 201500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20231117 | 201400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20231117 | 201300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20231117 | 201200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20231117 | 201100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20231117 | 201000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20231117 | 200900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20231117 | 200800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20231117 | 200700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20231117 | 200600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20231117 | 200500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20231117 | 200400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20231117 | 200300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20231117 | 200200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20231117 | 200100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20231117 | 200000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20231117 | 195900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20231117 | 195800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20231117 | 195700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20231117 | 195600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20231117 | 195500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20231117 | 195400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20231117 | 195300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20231117 | 195200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20231117 | 195100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20231117 | 195000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 63 | 20231117 | 194900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20231117 | 194800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20231117 | 194700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20231117 | 194600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20231117 | 194500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20231117 | 194400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20231117 | 194300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20231117 | 194200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20231117 | 194100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20231117 | 194000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20231117 | 193900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20231117 | 193800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20231117 | 193700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20231117 | 193600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20231117 | 193500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20231117 | 193400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20231117 | 193300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20231117 | 193200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20231117 | 193100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20231117 | 193000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20231117 | 192900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20231117 | 192800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20231117 | 192700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20231117 | 192600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20231117 | 192500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20231117 | 192400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20231117 | 192300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20231117 | 192200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20231117 | 192100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20231117 | 192000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 93 | 20231117 | 191900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20231117 | 191800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20231117 | 191700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20231117 | 191600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20231117 | 191500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20231117 | 191400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20231117 | 191300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20231117 | 191200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20231117 | 191100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20231117 | 191000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20231117 | 190900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20231117 | 190800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20231117 | 190700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20231117 | 190600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20231117 | 190500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20231117 | 190400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20231117 | 190300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20231117 | 190200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20231117 | 190100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20231117 | 190000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20231117 | 185900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20231117 | 185800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20231117 | 185700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20231117 | 185600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20231117 | 185500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20231117 | 185400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20231117 | 185300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20231117 | 185200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20231117 | 185100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20231117 | 185000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 123 | 20231117 | 184900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20231117 | 184800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20231117 | 184700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20231117 | 184600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20231117 | 184500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20231117 | 184400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20231117 | 184300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20231117 | 184200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20231117 | 184100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20231117 | 184000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20231117 | 183900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20231117 | 183800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20231117 | 183700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20231117 | 183600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20231117 | 183500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20231117 | 183400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20231117 | 183300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20231117 | 183200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20231117 | 183100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20231117 | 183000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20231117 | 182900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20231117 | 182800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20231117 | 182700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20231117 | 182600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20231117 | 182500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20231117 | 182400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20231117 | 182300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20231117 | 182200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20231117 | 182100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20231117 | 182000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 153 | 20231117 | 181900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20231117 | 181800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20231117 | 181700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20231117 | 181600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20231117 | 181500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20231117 | 181400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20231117 | 181300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20231117 | 181200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20231117 | 181100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20231117 | 181000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20231117 | 180900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20231117 | 180800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20231117 | 180700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20231117 | 180600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20231117 | 180500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20231117 | 180400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20231117 | 180300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20231117 | 180200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20231117 | 180100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20231117 | 180000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20231117 | 175900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20231117 | 175800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20231117 | 175700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20231117 | 175600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20231117 | 175500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20231117 | 175400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20231117 | 175300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20231117 | 175200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20231117 | 175100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20231117 | 175000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 183 | 20231117 | 174900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20231117 | 174800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20231117 | 174700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20231117 | 174600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20231117 | 174500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20231117 | 174400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20231117 | 174300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20231117 | 174200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20231117 | 174100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20231117 | 174000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20231117 | 173900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20231117 | 173800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20231117 | 173700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20231117 | 173600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20231117 | 173500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20231117 | 173400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20231117 | 173300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20231117 | 173200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20231117 | 173100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20231117 | 173000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20231117 | 172900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20231117 | 172800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20231117 | 172700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20231117 | 172600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20231117 | 172500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20231117 | 172400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 209 | 20231117 | 172300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20231117 | 172200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20231117 | 172100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 212 | 20231117 | 172000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 213 | 20231117 | 171900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 214 | 20231117 | 171800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 215 | 20231117 | 171700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 216 | 20231117 | 171600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20231117 | 171500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 218 | 20231117 | 171400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 219 | 20231117 | 171300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 220 | 20231117 | 171200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 221 | 20231117 | 171100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 222 | 20231117 | 171000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 223 | 20231117 | 170900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 224 | 20231117 | 170800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 225 | 20231117 | 170700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 226 | 20231117 | 170600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 227 | 20231117 | 170500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 228 | 20231117 | 170400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 229 | 20231117 | 170300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 230 | 20231117 | 170200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 231 | 20231117 | 170100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 232 | 20231117 | 170000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 233 | 20231117 | 165900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 234 | 20231117 | 165800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 235 | 20231117 | 165700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 236 | 20231117 | 165600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 237 | 20231117 | 165500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 238 | 20231117 | 165400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 239 | 20231117 | 165300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 240 | 20231117 | 165200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 241 | 20231117 | 165100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 242 | 20231117 | 165000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 243 | 20231117 | 164900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 244 | 20231117 | 164800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 245 | 20231117 | 164700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 246 | 20231117 | 164600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 247 | 20231117 | 164500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 248 | 20231117 | 164400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 249 | 20231117 | 164300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 250 | 20231117 | 164200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 251 | 20231117 | 164100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 252 | 20231117 | 164000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 253 | 20231117 | 163900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 254 | 20231117 | 163800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 255 | 20231117 | 163700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 256 | 20231117 | 163600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 257 | 20231117 | 163500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 258 | 20231117 | 163400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 259 | 20231117 | 163300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 260 | 20231117 | 163200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 261 | 20231117 | 163100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 262 | 20231117 | 163000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 263 | 20231117 | 162900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 264 | 20231117 | 162800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 265 | 20231117 | 162700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 266 | 20231117 | 162600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 267 | 20231117 | 162500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 268 | 20231117 | 162400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 269 | 20231117 | 162300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 270 | 20231117 | 162200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 271 | 20231117 | 162100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 272 | 20231117 | 162000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 273 | 20231117 | 161900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 274 | 20231117 | 161800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 275 | 20231117 | 161700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 276 | 20231117 | 161600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 277 | 20231117 | 161500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 278 | 20231117 | 161400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 279 | 20231117 | 161300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 280 | 20231117 | 161200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 281 | 20231117 | 161100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 282 | 20231117 | 161000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 283 | 20231117 | 160900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 284 | 20231117 | 160800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 285 | 20231117 | 160700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 286 | 20231117 | 160600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 287 | 20231117 | 160500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 288 | 20231117 | 160400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 289 | 20231117 | 160300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 290 | 20231117 | 160200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 291 | 20231117 | 160100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 292 | 20231117 | 160000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 293 | 20231117 | 155900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 294 | 20231117 | 155800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 295 | 20231117 | 155700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 296 | 20231117 | 155600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 297 | 20231117 | 155500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 298 | 20231117 | 155400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 299 | 20231117 | 155300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 300 | 20231117 | 155200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 301 | 20231117 | 155100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 302 | 20231117 | 155000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 303 | 20231117 | 154900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 304 | 20231117 | 154800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 305 | 20231117 | 154700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 306 | 20231117 | 154600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 307 | 20231117 | 154500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 308 | 20231117 | 154400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 309 | 20231117 | 154300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 310 | 20231117 | 154200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 311 | 20231117 | 154100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 312 | 20231117 | 154000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 313 | 20231117 | 153900 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 314 | 20231117 | 153800 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 315 | 20231117 | 153700 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 316 | 20231117 | 153600 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 317 | 20231117 | 153500 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 318 | 20231117 | 153400 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 319 | 20231117 | 153300 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 320 | 20231117 | 153200 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 321 | 20231117 | 153100 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 322 | 20231117 | 153000 | 3884014000 | 2755 | 2755 | 2755 | 2755 | 19429 |
| 323 | 20231117 | 152900 | 3830487105 | 2695 | 2695 | 2695 | 2695 | 0 |
| 324 | 20231117 | 152800 | 3830487105 | 2695 | 2695 | 2695 | 2695 | 0 |
| 325 | 20231117 | 152700 | 3830487105 | 2695 | 2695 | 2695 | 2695 | 0 |
| 326 | 20231117 | 152600 | 3830487105 | 2695 | 2695 | 2695 | 2695 | 0 |
| 327 | 20231117 | 152500 | 3830487105 | 2695 | 2695 | 2695 | 2695 | 0 |
| 328 | 20231117 | 152400 | 3830487105 | 2695 | 2695 | 2695 | 2695 | 0 |
| 329 | 20231117 | 152300 | 3830487105 | 2695 | 2695 | 2695 | 2695 | 0 |
| 330 | 20231117 | 152200 | 3830487105 | 2695 | 2695 | 2695 | 2695 | 0 |
| 331 | 20231117 | 152100 | 3830487105 | 2695 | 2695 | 2695 | 2695 | 0 |
| 332 | 20231117 | 152000 | 3830487105 | 2695 | 2695 | 2695 | 2695 | 0 |
| 333 | 20231117 | 151900 | 3830487105 | 2695 | 2705 | 2710 | 2695 | 6680 |
| 334 | 20231117 | 151800 | 3812425720 | 2705 | 2700 | 2710 | 2700 | 1757 |
| 335 | 20231117 | 151700 | 3807673910 | 2710 | 2695 | 2710 | 2690 | 3840 |
| 336 | 20231117 | 151600 | 3797300985 | 2695 | 2685 | 2695 | 2685 | 2348 |
| 337 | 20231117 | 151500 | 3790973735 | 2685 | 2700 | 2700 | 2685 | 4570 |
| 338 | 20231117 | 151400 | 3778658845 | 2690 | 2685 | 2700 | 2680 | 3006 |
| 339 | 20231117 | 151300 | 3770559650 | 2685 | 2685 | 2685 | 2680 | 109 |
| 340 | 20231117 | 151200 | 3770267485 | 2680 | 2680 | 2680 | 2680 | 1164 |
| 341 | 20231117 | 151100 | 3767147965 | 2680 | 2680 | 2680 | 2680 | 213 |
| 342 | 20231117 | 151000 | 3766577125 | 2680 | 2680 | 2680 | 2675 | 671 |
| 343 | 20231117 | 150900 | 3764779360 | 2675 | 2675 | 2675 | 2675 | 271 |
| 344 | 20231117 | 150800 | 3764054435 | 2675 | 2685 | 2685 | 2670 | 425 |
| 345 | 20231117 | 150700 | 3762914850 | 2670 | 2690 | 2690 | 2670 | 808 |
| 346 | 20231117 | 150600 | 3760748220 | 2690 | 2680 | 2690 | 2675 | 3943 |
| 347 | 20231117 | 150500 | 3750160135 | 2675 | 2675 | 2675 | 2670 | 1514 |
| 348 | 20231117 | 150400 | 3746110685 | 2670 | 2670 | 2670 | 2665 | 319 |
| 349 | 20231117 | 150300 | 3745259455 | 2670 | 2670 | 2670 | 2670 | 410 |
| 350 | 20231117 | 150200 | 3744164755 | 2670 | 2670 | 2670 | 2670 | 577 |
| 351 | 20231117 | 150100 | 3742624165 | 2675 | 2675 | 2675 | 2675 | 2 |
| 352 | 20231117 | 150000 | 3742618815 | 2670 | 2680 | 2685 | 2670 | 694 |
| 353 | 20231117 | 145900 | 3740761940 | 2680 | 2685 | 2685 | 2680 | 294 |
| 354 | 20231117 | 145800 | 3739973990 | 2685 | 2680 | 2685 | 2680 | 57 |
| 355 | 20231117 | 145700 | 3739820955 | 2685 | 2680 | 2685 | 2680 | 422 |
| 356 | 20231117 | 145600 | 3738689980 | 2680 | 2680 | 2680 | 2680 | 11 |
| 357 | 20231117 | 145500 | 3738660500 | 2680 | 2680 | 2680 | 2675 | 163 |
| 358 | 20231117 | 145400 | 3738223695 | 2680 | 2680 | 2680 | 2680 | 1355 |
| 359 | 20231117 | 145300 | 3734592295 | 2680 | 2680 | 2680 | 2680 | 568 |
| 360 | 20231117 | 145200 | 3733070055 | 2675 | 2675 | 2675 | 2675 | 240 |
| 361 | 20231117 | 145100 | 3732428055 | 2675 | 2655 | 2675 | 2655 | 5981 |
| 362 | 20231117 | 145000 | 3716500830 | 2660 | 2660 | 2665 | 2660 | 668 |
| 363 | 20231117 | 144900 | 3714721445 | 2650 | 2665 | 2665 | 2650 | 9 |
| 364 | 20231117 | 144800 | 3714697550 | 2660 | 2650 | 2660 | 2650 | 662 |
| 365 | 20231117 | 144700 | 3712943150 | 2645 | 2650 | 2655 | 2645 | 506 |
| 366 | 20231117 | 144600 | 3711602410 | 2655 | 2650 | 2655 | 2650 | 1533 |
| 367 | 20231117 | 144500 | 3707539480 | 2650 | 2650 | 2650 | 2650 | 20 |
| 368 | 20231117 | 144400 | 3707486480 | 2660 | 2660 | 2660 | 2660 | 0 |
| 369 | 20231117 | 144300 | 3707486480 | 2660 | 2650 | 2660 | 2645 | 126 |
| 370 | 20231117 | 144200 | 3707152535 | 2650 | 2660 | 2660 | 2650 | 31 |
| 371 | 20231117 | 144100 | 3707070375 | 2660 | 2660 | 2660 | 2660 | 54 |
| 372 | 20231117 | 144000 | 3706926735 | 2650 | 2650 | 2650 | 2645 | 1006 |
| 373 | 20231117 | 143900 | 3704260865 | 2660 | 2650 | 2660 | 2645 | 277 |
| 374 | 20231117 | 143800 | 3703527305 | 2655 | 2660 | 2670 | 2655 | 482 |
| 375 | 20231117 | 143700 | 3702246495 | 2670 | 2665 | 2670 | 2660 | 23 |
| 376 | 20231117 | 143600 | 3702185255 | 2660 | 2670 | 2670 | 2660 | 1033 |
| 377 | 20231117 | 143500 | 3699437455 | 2660 | 2675 | 2675 | 2660 | 3894 |
| 378 | 20231117 | 143400 | 3689041240 | 2680 | 2680 | 2680 | 2680 | 91 |
| 379 | 20231117 | 143300 | 3688797360 | 2675 | 2675 | 2680 | 2675 | 281 |
| 380 | 20231117 | 143200 | 3688045335 | 2680 | 2680 | 2680 | 2680 | 114 |
| 381 | 20231117 | 143100 | 3687739815 | 2680 | 2680 | 2680 | 2680 | 341 |
| 382 | 20231117 | 143000 | 3686825935 | 2680 | 2680 | 2680 | 2675 | 411 |
| 383 | 20231117 | 142900 | 3685724555 | 2680 | 2675 | 2685 | 2675 | 583 |
| 384 | 20231117 | 142800 | 3684164150 | 2675 | 2675 | 2675 | 2670 | 3269 |
| 385 | 20231117 | 142700 | 3675419755 | 2670 | 2675 | 2675 | 2670 | 1448 |
| 386 | 20231117 | 142600 | 3671547935 | 2670 | 2670 | 2670 | 2670 | 194 |
| 387 | 20231117 | 142500 | 3671029955 | 2665 | 2670 | 2670 | 2665 | 106 |
| 388 | 20231117 | 142400 | 3670747050 | 2670 | 2660 | 2670 | 2660 | 655 |
| 389 | 20231117 | 142300 | 3669003300 | 2660 | 2670 | 2680 | 2660 | 815 |
| 390 | 20231117 | 142200 | 3666822560 | 2670 | 2670 | 2670 | 2655 | 7347 |
| 391 | 20231117 | 142100 | 3647300980 | 2670 | 2675 | 2675 | 2665 | 271 |
| 392 | 20231117 | 142000 | 3646577265 | 2675 | 2675 | 2675 | 2670 | 548 |
| 393 | 20231117 | 141900 | 3645111890 | 2675 | 2670 | 2675 | 2670 | 791 |
| 394 | 20231117 | 141800 | 3642999395 | 2670 | 2665 | 2670 | 2665 | 1716 |
| 395 | 20231117 | 141700 | 3638419140 | 2665 | 2660 | 2665 | 2655 | 3081 |
| 396 | 20231117 | 141600 | 3630213425 | 2655 | 2635 | 2660 | 2635 | 6078 |
| 397 | 20231117 | 141500 | 3614097290 | 2640 | 2630 | 2640 | 2625 | 8471 |
| 398 | 20231117 | 141400 | 3591791355 | 2630 | 2630 | 2630 | 2630 | 114 |
| 399 | 20231117 | 141300 | 3591491535 | 2630 | 2630 | 2630 | 2625 | 65 |
| 400 | 20231117 | 141200 | 3591320685 | 2630 | 2630 | 2630 | 2630 | 146 |
| 401 | 20231117 | 141100 | 3590936705 | 2630 | 2625 | 2630 | 2625 | 17 |
| 402 | 20231117 | 141000 | 3590892075 | 2625 | 2630 | 2630 | 2625 | 352 |
| 403 | 20231117 | 140900 | 3589967065 | 2630 | 2630 | 2630 | 2625 | 312 |
| 404 | 20231117 | 140800 | 3589147505 | 2630 | 2630 | 2630 | 2630 | 107 |
| 405 | 20231117 | 140700 | 3588866095 | 2630 | 2630 | 2630 | 2630 | 1 |
| 406 | 20231117 | 140600 | 3588863465 | 2625 | 2625 | 2625 | 2625 | 78 |
| 407 | 20231117 | 140500 | 3588658715 | 2625 | 2625 | 2625 | 2620 | 1051 |
| 408 | 20231117 | 140400 | 3585899890 | 2620 | 2625 | 2625 | 2620 | 286 |
| 409 | 20231117 | 140300 | 3585150140 | 2625 | 2615 | 2625 | 2615 | 1524 |
| 410 | 20231117 | 140200 | 3581160365 | 2615 | 2620 | 2620 | 2615 | 390 |
| 411 | 20231117 | 140100 | 3580140260 | 2620 | 2620 | 2620 | 2620 | 114 |
| 412 | 20231117 | 140000 | 3579841580 | 2620 | 2615 | 2620 | 2610 | 1126 |
| 413 | 20231117 | 135900 | 3576899100 | 2615 | 2620 | 2625 | 2615 | 755 |
| 414 | 20231117 | 135800 | 3574920955 | 2615 | 2620 | 2620 | 2610 | 1447 |
| 415 | 20231117 | 135700 | 3571134490 | 2620 | 2620 | 2620 | 2620 | 105 |
| 416 | 20231117 | 135600 | 3570859390 | 2620 | 2605 | 2620 | 2605 | 1074 |
| 417 | 20231117 | 135500 | 3568048765 | 2605 | 2615 | 2615 | 2605 | 438 |
| 418 | 20231117 | 135400 | 3566903730 | 2605 | 2610 | 2610 | 2600 | 1013 |
| 419 | 20231117 | 135300 | 3564267180 | 2610 | 2610 | 2610 | 2605 | 731 |
| 420 | 20231117 | 135200 | 3562360060 | 2610 | 2610 | 2610 | 2610 | 0 |
| 421 | 20231117 | 135100 | 3562360060 | 2610 | 2610 | 2610 | 2610 | 3 |
| 422 | 20231117 | 135000 | 3562352230 | 2605 | 2605 | 2605 | 2605 | 195 |
| 423 | 20231117 | 134900 | 3561844255 | 2605 | 2605 | 2605 | 2605 | 428 |
| 424 | 20231117 | 134800 | 3560729315 | 2605 | 2610 | 2615 | 2605 | 898 |
| 425 | 20231117 | 134700 | 3558387605 | 2605 | 2610 | 2610 | 2605 | 570 |
| 426 | 20231117 | 134600 | 3556899935 | 2610 | 2620 | 2620 | 2610 | 3557 |
| 427 | 20231117 | 134500 | 3547589960 | 2610 | 2595 | 2610 | 2590 | 18038 |
| 428 | 20231117 | 134400 | 3500696930 | 2600 | 2630 | 2635 | 2600 | 48150 |
| 429 | 20231117 | 134300 | 3375374985 | 2630 | 2630 | 2635 | 2625 | 4507 |
| 430 | 20231117 | 134200 | 3363523220 | 2625 | 2605 | 2625 | 2605 | 2781 |
| 431 | 20231117 | 134100 | 3356234355 | 2600 | 2635 | 2635 | 2595 | 33983 |
| 432 | 20231117 | 134000 | 3267736435 | 2635 | 2635 | 2635 | 2635 | 0 |
| 433 | 20231117 | 133900 | 3267736435 | 2635 | 2640 | 2640 | 2630 | 4486 |
| 434 | 20231117 | 133800 | 3255927245 | 2640 | 2645 | 2645 | 2640 | 807 |
| 435 | 20231117 | 133700 | 3253793125 | 2645 | 2645 | 2645 | 2640 | 1440 |
| 436 | 20231117 | 133600 | 3249985140 | 2645 | 2640 | 2645 | 2640 | 154 |
| 437 | 20231117 | 133500 | 3249578530 | 2640 | 2635 | 2640 | 2635 | 170 |
| 438 | 20231117 | 133400 | 3249129775 | 2640 | 2630 | 2645 | 2630 | 1471 |
| 439 | 20231117 | 133300 | 3245256655 | 2625 | 2630 | 2630 | 2625 | 1850 |
| 440 | 20231117 | 133200 | 3240391260 | 2630 | 2635 | 2635 | 2630 | 584 |
| 441 | 20231117 | 133100 | 3238853460 | 2635 | 2635 | 2635 | 2635 | 19 |
| 442 | 20231117 | 133000 | 3238803395 | 2635 | 2635 | 2635 | 2635 | 1012 |
| 443 | 20231117 | 132900 | 3236136775 | 2640 | 2640 | 2640 | 2640 | 2136 |
| 444 | 20231117 | 132800 | 3230497735 | 2635 | 2645 | 2650 | 2635 | 3641 |
| 445 | 20231117 | 132700 | 3220879305 | 2655 | 2660 | 2660 | 2655 | 1034 |
| 446 | 20231117 | 132600 | 3218132980 | 2660 | 2655 | 2660 | 2655 | 615 |
| 447 | 20231117 | 132500 | 3216497730 | 2650 | 2650 | 2650 | 2650 | 55 |
| 448 | 20231117 | 132400 | 3216351980 | 2650 | 2650 | 2650 | 2645 | 906 |
| 449 | 20231117 | 132300 | 3213951110 | 2655 | 2640 | 2655 | 2640 | 998 |
| 450 | 20231117 | 132200 | 3211309850 | 2630 | 2630 | 2630 | 2630 | 10 |
| 451 | 20231117 | 132100 | 3211283550 | 2640 | 2630 | 2640 | 2630 | 555 |
| 452 | 20231117 | 132000 | 3209820745 | 2630 | 2640 | 2640 | 2630 | 277 |
| 453 | 20231117 | 131900 | 3209089515 | 2630 | 2625 | 2630 | 2625 | 1081 |
| 454 | 20231117 | 131800 | 3206251855 | 2625 | 2630 | 2630 | 2620 | 911 |
| 455 | 20231117 | 131700 | 3203861500 | 2625 | 2625 | 2630 | 2625 | 377 |
| 456 | 20231117 | 131600 | 3202871725 | 2625 | 2640 | 2645 | 2620 | 3857 |
| 457 | 20231117 | 131500 | 3192742135 | 2640 | 2635 | 2645 | 2630 | 828 |
| 458 | 20231117 | 131400 | 3190556515 | 2635 | 2635 | 2635 | 2635 | 26 |
| 459 | 20231117 | 131300 | 3190488005 | 2635 | 2635 | 2635 | 2635 | 964 |
| 460 | 20231117 | 131200 | 3187947865 | 2635 | 2635 | 2655 | 2635 | 26 |
| 461 | 20231117 | 131100 | 3187879335 | 2635 | 2645 | 2645 | 2635 | 5470 |
| 462 | 20231117 | 131000 | 3173442625 | 2660 | 2655 | 2660 | 2645 | 1264 |
| 463 | 20231117 | 130900 | 3170095295 | 2655 | 2665 | 2665 | 2655 | 326 |
| 464 | 20231117 | 130800 | 3169228235 | 2665 | 2670 | 2670 | 2665 | 8 |
| 465 | 20231117 | 130700 | 3169206880 | 2665 | 2675 | 2675 | 2665 | 1000 |
| 466 | 20231117 | 130600 | 3166538075 | 2675 | 2675 | 2675 | 2670 | 409 |
| 467 | 20231117 | 130500 | 3165445000 | 2675 | 2680 | 2680 | 2675 | 2 |
| 468 | 20231117 | 130400 | 3165439645 | 2680 | 2680 | 2680 | 2675 | 596 |
| 469 | 20231117 | 130300 | 3163844660 | 2680 | 2680 | 2685 | 2670 | 1531 |
| 470 | 20231117 | 130200 | 3159744110 | 2675 | 2675 | 2675 | 2675 | 380 |
| 471 | 20231117 | 130100 | 3158727610 | 2675 | 2680 | 2680 | 2665 | 611 |
| 472 | 20231117 | 130000 | 3157095050 | 2680 | 2680 | 2680 | 2675 | 230 |
| 473 | 20231117 | 125900 | 3156478700 | 2680 | 2670 | 2685 | 2670 | 1104 |
| 474 | 20231117 | 125800 | 3153523410 | 2670 | 2670 | 2670 | 2670 | 406 |
| 475 | 20231117 | 125700 | 3152439390 | 2670 | 2670 | 2670 | 2670 | 6 |
| 476 | 20231117 | 125600 | 3152423370 | 2670 | 2675 | 2675 | 2670 | 29 |
| 477 | 20231117 | 125500 | 3152345930 | 2670 | 2675 | 2675 | 2655 | 1608 |
| 478 | 20231117 | 125400 | 3148055840 | 2675 | 2670 | 2675 | 2670 | 1254 |
| 479 | 20231117 | 125300 | 3144701565 | 2665 | 2660 | 2665 | 2660 | 1061 |
| 480 | 20231117 | 125200 | 3141875010 | 2660 | 2660 | 2660 | 2660 | 70 |
| 481 | 20231117 | 125100 | 3141688810 | 2660 | 2660 | 2660 | 2660 | 182 |
| 482 | 20231117 | 125000 | 3141204690 | 2655 | 2650 | 2655 | 2650 | 131 |
| 483 | 20231117 | 124900 | 3140857035 | 2650 | 2670 | 2670 | 2645 | 1190 |
| 484 | 20231117 | 124800 | 3137704725 | 2670 | 2665 | 2670 | 2665 | 136 |
| 485 | 20231117 | 124700 | 3137341965 | 2670 | 2660 | 2680 | 2655 | 611 |
| 486 | 20231117 | 124600 | 3135714235 | 2650 | 2650 | 2650 | 2650 | 0 |
| 487 | 20231117 | 124500 | 3135714235 | 2650 | 2650 | 2650 | 2645 | 1171 |
| 488 | 20231117 | 124400 | 3132611790 | 2650 | 2650 | 2650 | 2650 | 245 |
| 489 | 20231117 | 124300 | 3131962540 | 2650 | 2650 | 2650 | 2645 | 257 |
| 490 | 20231117 | 124200 | 3131282135 | 2645 | 2670 | 2670 | 2645 | 1195 |
| 491 | 20231117 | 124100 | 3128118215 | 2670 | 2655 | 2670 | 2650 | 3134 |
| 492 | 20231117 | 124000 | 3119783415 | 2655 | 2655 | 2660 | 2655 | 684 |
| 493 | 20231117 | 123900 | 3117964630 | 2655 | 2650 | 2660 | 2650 | 1193 |
| 494 | 20231117 | 123800 | 3114802375 | 2650 | 2650 | 2650 | 2625 | 12009 |
| 495 | 20231117 | 123700 | 3083054255 | 2650 | 2675 | 2685 | 2650 | 2534 |
| 496 | 20231117 | 123600 | 3076324400 | 2655 | 2670 | 2685 | 2655 | 3094 |
| 497 | 20231117 | 123500 | 3068089225 | 2670 | 2690 | 2690 | 2670 | 1480 |
| 498 | 20231117 | 123400 | 3064133110 | 2675 | 2675 | 2690 | 2675 | 704 |
| 499 | 20231117 | 123300 | 3062247630 | 2685 | 2680 | 2690 | 2680 | 887 |
| 500 | 20231117 | 123200 | 3059866870 | 2680 | 2690 | 2690 | 2675 | 820 |
| 501 | 20231117 | 123100 | 3057667390 | 2690 | 2695 | 2695 | 2690 | 555 |
| 502 | 20231117 | 123000 | 3056171980 | 2695 | 2695 | 2695 | 2690 | 141 |
| 503 | 20231117 | 122900 | 3055792195 | 2695 | 2695 | 2700 | 2695 | 1691 |
| 504 | 20231117 | 122800 | 3051230225 | 2690 | 2690 | 2690 | 2690 | 59 |
| 505 | 20231117 | 122700 | 3051071515 | 2685 | 2690 | 2690 | 2685 | 165 |
| 506 | 20231117 | 122600 | 3050628415 | 2690 | 2685 | 2695 | 2685 | 1241 |
| 507 | 20231117 | 122500 | 3047287240 | 2685 | 2690 | 2690 | 2680 | 748 |
| 508 | 20231117 | 122400 | 3045278880 | 2695 | 2690 | 2700 | 2680 | 2495 |
| 509 | 20231117 | 122300 | 3038564530 | 2685 | 2680 | 2685 | 2675 | 405 |
| 510 | 20231117 | 122200 | 3037477500 | 2685 | 2685 | 2685 | 2680 | 1410 |
| 511 | 20231117 | 122100 | 3033694230 | 2680 | 2670 | 2680 | 2670 | 365 |
| 512 | 20231117 | 122000 | 3032716330 | 2675 | 2675 | 2675 | 2675 | 1 |
| 513 | 20231117 | 121900 | 3032713655 | 2675 | 2670 | 2675 | 2670 | 20 |
| 514 | 20231117 | 121800 | 3032660200 | 2675 | 2675 | 2675 | 2675 | 6 |
| 515 | 20231117 | 121700 | 3032644150 | 2680 | 2680 | 2680 | 2665 | 758 |
| 516 | 20231117 | 121600 | 3030612815 | 2680 | 2675 | 2680 | 2675 | 585 |
| 517 | 20231117 | 121500 | 3029047745 | 2675 | 2660 | 2675 | 2660 | 13 |
| 518 | 20231117 | 121400 | 3029013120 | 2655 | 2655 | 2655 | 2655 | 0 |
| 519 | 20231117 | 121300 | 3029013120 | 2655 | 2660 | 2660 | 2655 | 208 |
| 520 | 20231117 | 121200 | 3028459935 | 2650 | 2655 | 2655 | 2650 | 1980 |
| 521 | 20231117 | 121100 | 3023203115 | 2660 | 2655 | 2660 | 2655 | 1608 |
| 522 | 20231117 | 121000 | 3018933495 | 2655 | 2665 | 2670 | 2650 | 7736 |
| 523 | 20231117 | 120900 | 2998366640 | 2670 | 2670 | 2670 | 2665 | 760 |
| 524 | 20231117 | 120800 | 2996339600 | 2675 | 2675 | 2675 | 2670 | 828 |
| 525 | 20231117 | 120700 | 2994124850 | 2680 | 2675 | 2680 | 2675 | 226 |
| 526 | 20231117 | 120600 | 2993520275 | 2675 | 2680 | 2680 | 2675 | 202 |
| 527 | 20231117 | 120500 | 2992979915 | 2670 | 2670 | 2675 | 2665 | 1651 |
| 528 | 20231117 | 120400 | 2988577820 | 2670 | 2675 | 2680 | 2665 | 3513 |
| 529 | 20231117 | 120300 | 2979201220 | 2680 | 2680 | 2680 | 2670 | 99 |
| 530 | 20231117 | 120200 | 2978936165 | 2680 | 2670 | 2680 | 2665 | 627 |
| 531 | 20231117 | 120100 | 2977263400 | 2670 | 2670 | 2680 | 2670 | 560 |
| 532 | 20231117 | 120000 | 2975768170 | 2670 | 2670 | 2670 | 2670 | 306 |
| 533 | 20231117 | 115900 | 2974951150 | 2665 | 2675 | 2680 | 2665 | 1674 |
| 534 | 20231117 | 115800 | 2970481430 | 2675 | 2700 | 2700 | 2675 | 2229 |
| 535 | 20231117 | 115700 | 2964487505 | 2700 | 2685 | 2700 | 2685 | 1667 |
| 536 | 20231117 | 115600 | 2959996555 | 2680 | 2685 | 2685 | 2680 | 522 |
| 537 | 20231117 | 115500 | 2958595880 | 2675 | 2665 | 2680 | 2665 | 581 |
| 538 | 20231117 | 115400 | 2957041085 | 2665 | 2680 | 2680 | 2665 | 3159 |
| 539 | 20231117 | 115300 | 2948599460 | 2675 | 2685 | 2685 | 2675 | 1026 |
| 540 | 20231117 | 115200 | 2945850520 | 2685 | 2680 | 2685 | 2680 | 796 |
| 541 | 20231117 | 115100 | 2943717020 | 2680 | 2670 | 2680 | 2670 | 974 |
| 542 | 20231117 | 115000 | 2941110300 | 2670 | 2675 | 2675 | 2660 | 1138 |
| 543 | 20231117 | 114900 | 2938067175 | 2660 | 2650 | 2670 | 2645 | 5820 |
| 544 | 20231117 | 114800 | 2922581210 | 2650 | 2670 | 2670 | 2650 | 5545 |
| 545 | 20231117 | 114700 | 2907839460 | 2670 | 2675 | 2675 | 2665 | 3656 |
| 546 | 20231117 | 114600 | 2898062780 | 2675 | 2700 | 2700 | 2660 | 24569 |
| 547 | 20231117 | 114500 | 2832247805 | 2700 | 2705 | 2705 | 2700 | 2520 |
| 548 | 20231117 | 114400 | 2825434325 | 2710 | 2705 | 2710 | 2705 | 1037 |
| 549 | 20231117 | 114300 | 2822629195 | 2710 | 2710 | 2715 | 2705 | 3174 |
| 550 | 20231117 | 114200 | 2814036840 | 2710 | 2705 | 2720 | 2700 | 8751 |
| 551 | 20231117 | 114100 | 2790309960 | 2705 | 2720 | 2730 | 2705 | 998 |
| 552 | 20231117 | 114000 | 2787597045 | 2730 | 2710 | 2735 | 2700 | 2989 |
| 553 | 20231117 | 113900 | 2779456035 | 2705 | 2715 | 2715 | 2705 | 1639 |
| 554 | 20231117 | 113800 | 2775019985 | 2705 | 2705 | 2720 | 2705 | 714 |
| 555 | 20231117 | 113700 | 2773086935 | 2725 | 2705 | 2725 | 2700 | 2960 |
| 556 | 20231117 | 113600 | 2765076095 | 2700 | 2715 | 2720 | 2700 | 3085 |
| 557 | 20231117 | 113500 | 2756735705 | 2710 | 2725 | 2735 | 2710 | 7695 |
| 558 | 20231117 | 113400 | 2735789890 | 2725 | 2725 | 2730 | 2720 | 1222 |
| 559 | 20231117 | 113300 | 2732458450 | 2730 | 2725 | 2740 | 2695 | 10111 |
| 560 | 20231117 | 113200 | 2705048285 | 2745 | 2720 | 2745 | 2710 | 2990 |
| 561 | 20231117 | 113100 | 2696895370 | 2715 | 2715 | 2730 | 2715 | 1857 |
| 562 | 20231117 | 113000 | 2691841220 | 2710 | 2765 | 2770 | 2705 | 11632 |
| 563 | 20231117 | 112900 | 2659891600 | 2760 | 2745 | 2765 | 2740 | 9899 |
| 564 | 20231117 | 112800 | 2632641245 | 2745 | 2685 | 2760 | 2685 | 17126 |
| 565 | 20231117 | 112700 | 2585742225 | 2685 | 2700 | 2715 | 2680 | 12539 |
| 566 | 20231117 | 112600 | 2551874150 | 2700 | 2705 | 2710 | 2695 | 3469 |
| 567 | 20231117 | 112500 | 2542503135 | 2705 | 2690 | 2705 | 2685 | 2273 |
| 568 | 20231117 | 112400 | 2536377430 | 2685 | 2690 | 2690 | 2685 | 1152 |
| 569 | 20231117 | 112300 | 2533280795 | 2700 | 2690 | 2705 | 2685 | 4900 |
| 570 | 20231117 | 112200 | 2520087215 | 2685 | 2680 | 2690 | 2660 | 8154 |
| 571 | 20231117 | 112100 | 2498306805 | 2680 | 2715 | 2715 | 2650 | 40137 |
| 572 | 20231117 | 112000 | 2391067130 | 2695 | 2720 | 2730 | 2695 | 14335 |
| 573 | 20231117 | 111900 | 2352209625 | 2720 | 2715 | 2725 | 2710 | 9336 |
| 574 | 20231117 | 111800 | 2326874745 | 2705 | 2755 | 2755 | 2705 | 21256 |
| 575 | 20231117 | 111700 | 2268987840 | 2755 | 2770 | 2775 | 2735 | 22462 |
| 576 | 20231117 | 111600 | 2207027445 | 2770 | 2755 | 2780 | 2755 | 16303 |
| 577 | 20231117 | 111500 | 2161879870 | 2755 | 2745 | 2760 | 2725 | 10289 |
| 578 | 20231117 | 111400 | 2133668340 | 2750 | 2730 | 2765 | 2725 | 19280 |
| 579 | 20231117 | 111300 | 2080865110 | 2740 | 2775 | 2780 | 2715 | 44378 |
| 580 | 20231117 | 111200 | 1959603995 | 2775 | 2830 | 2830 | 2755 | 46699 |
| 581 | 20231117 | 111100 | 1829764520 | 2805 | 2865 | 2890 | 2800 | 70059 |
| 582 | 20231117 | 111000 | 1630229295 | 2875 | 2875 | 3050 | 2845 | 204648 |
| 583 | 20231117 | 110900 | 1026206775 | 2880 | 2845 | 2940 | 2765 | 133305 |
| 584 | 20231117 | 110800 | 644190485 | 2745 | 2745 | 2745 | 2745 | 0 |
| 585 | 20231117 | 110700 | 644190485 | 2745 | 2745 | 2745 | 2745 | 0 |
| 586 | 20231117 | 110600 | 644190485 | 2745 | 2685 | 2745 | 2670 | 17001 |
| 587 | 20231117 | 110500 | 597686690 | 2670 | 2710 | 2710 | 2650 | 3753 |
| 588 | 20231117 | 110400 | 587649230 | 2710 | 2720 | 2720 | 2695 | 684 |
| 589 | 20231117 | 110300 | 585798260 | 2695 | 2725 | 2740 | 2695 | 16772 |
| 590 | 20231117 | 110200 | 540171585 | 2730 | 2695 | 2730 | 2690 | 13786 |
| 591 | 20231117 | 110100 | 502844240 | 2690 | 2680 | 2690 | 2675 | 3358 |
| 592 | 20231117 | 110000 | 493833345 | 2675 | 2655 | 2680 | 2655 | 3744 |
| 593 | 20231117 | 105900 | 483818710 | 2650 | 2675 | 2675 | 2650 | 601 |
| 594 | 20231117 | 105800 | 482225160 | 2645 | 2675 | 2680 | 2610 | 18740 |
| 595 | 20231117 | 105700 | 432537460 | 2680 | 2705 | 2710 | 2660 | 14342 |
| 596 | 20231117 | 105600 | 394028610 | 2695 | 2725 | 2730 | 2680 | 20748 |
| 597 | 20231117 | 105500 | 337853150 | 2725 | 2670 | 2730 | 2670 | 18469 |
| 598 | 20231117 | 105400 | 288005230 | 2665 | 2675 | 2680 | 2665 | 2517 |
| 599 | 20231117 | 105300 | 281277525 | 2660 | 2655 | 2675 | 2655 | 4025 |
| 600 | 20231117 | 105200 | 270561615 | 2655 | 2635 | 2655 | 2635 | 6353 |
| 601 | 20231117 | 105100 | 253755520 | 2625 | 2630 | 2635 | 2625 | 778 |
| 602 | 20231117 | 105000 | 251705730 | 2635 | 2620 | 2635 | 2620 | 603 |
| 603 | 20231117 | 104900 | 250121325 | 2625 | 2620 | 2630 | 2620 | 97 |
| 604 | 20231117 | 104800 | 249867050 | 2620 | 2630 | 2635 | 2620 | 974 |
| 605 | 20231117 | 104700 | 247307125 | 2635 | 2635 | 2640 | 2635 | 331 |
| 606 | 20231117 | 104600 | 246434900 | 2640 | 2635 | 2640 | 2615 | 1827 |
| 607 | 20231117 | 104500 | 241634260 | 2645 | 2630 | 2650 | 2615 | 3678 |
| 608 | 20231117 | 104400 | 231929655 | 2625 | 2625 | 2625 | 2605 | 7143 |
| 609 | 20231117 | 104300 | 213216515 | 2625 | 2595 | 2625 | 2590 | 3001 |
| 610 | 20231117 | 104200 | 205400185 | 2595 | 2600 | 2605 | 2590 | 1321 |
| 611 | 20231117 | 104100 | 201968680 | 2595 | 2600 | 2605 | 2595 | 730 |
| 612 | 20231117 | 104000 | 200074225 | 2605 | 2615 | 2630 | 2600 | 3052 |
| 613 | 20231117 | 103900 | 192122305 | 2615 | 2635 | 2650 | 2615 | 4769 |
| 614 | 20231117 | 103800 | 179564975 | 2625 | 2625 | 2640 | 2620 | 1462 |
| 615 | 20231117 | 103700 | 175717100 | 2620 | 2620 | 2620 | 2610 | 2061 |
| 616 | 20231117 | 103600 | 170327445 | 2620 | 2615 | 2620 | 2595 | 3649 |
| 617 | 20231117 | 103500 | 160795645 | 2615 | 2570 | 2620 | 2570 | 11475 |
| 618 | 20231117 | 103400 | 131002305 | 2565 | 2570 | 2570 | 2565 | 612 |
| 619 | 20231117 | 103300 | 129429525 | 2570 | 2560 | 2570 | 2560 | 502 |
| 620 | 20231117 | 103200 | 128140685 | 2560 | 2560 | 2565 | 2560 | 815 |
| 621 | 20231117 | 103100 | 126051670 | 2560 | 2560 | 2560 | 2560 | 51 |
| 622 | 20231117 | 103000 | 125921110 | 2560 | 2550 | 2560 | 2550 | 204 |
| 623 | 20231117 | 102900 | 125399995 | 2545 | 2545 | 2545 | 2545 | 547 |
| 624 | 20231117 | 102800 | 124007880 | 2545 | 2545 | 2545 | 2545 | 0 |
| 625 | 20231117 | 102700 | 124007880 | 2545 | 2545 | 2545 | 2545 | 0 |
| 626 | 20231117 | 102600 | 124007880 | 2545 | 2545 | 2545 | 2545 | 8 |
| 627 | 20231117 | 102500 | 123987520 | 2545 | 2545 | 2545 | 2545 | 0 |
| 628 | 20231117 | 102400 | 123987520 | 2545 | 2545 | 2545 | 2545 | 42 |
| 629 | 20231117 | 102300 | 123880630 | 2545 | 2545 | 2545 | 2545 | 59 |
| 630 | 20231117 | 102200 | 123730475 | 2545 | 2545 | 2545 | 2545 | 0 |
| 631 | 20231117 | 102100 | 123730475 | 2545 | 2550 | 2550 | 2545 | 852 |
| 632 | 20231117 | 102000 | 121557915 | 2550 | 2550 | 2550 | 2550 | 851 |
| 633 | 20231117 | 101900 | 119387865 | 2550 | 2550 | 2555 | 2550 | 1462 |
| 634 | 20231117 | 101800 | 115659100 | 2550 | 2550 | 2550 | 2550 | 11 |
| 635 | 20231117 | 101700 | 115631050 | 2555 | 2555 | 2555 | 2555 | 80 |
| 636 | 20231117 | 101600 | 115426650 | 2555 | 2555 | 2555 | 2555 | 21 |
| 637 | 20231117 | 101500 | 115372995 | 2560 | 2560 | 2560 | 2560 | 10 |
| 638 | 20231117 | 101400 | 115347395 | 2565 | 2565 | 2565 | 2565 | 0 |
| 639 | 20231117 | 101300 | 115347395 | 2565 | 2565 | 2565 | 2565 | 90 |
| 640 | 20231117 | 101200 | 115116545 | 2565 | 2565 | 2565 | 2565 | 2 |
| 641 | 20231117 | 101100 | 115111415 | 2565 | 2560 | 2565 | 2540 | 2687 |
| 642 | 20231117 | 101000 | 108263060 | 2565 | 2565 | 2565 | 2565 | 15 |
| 643 | 20231117 | 100900 | 108224585 | 2565 | 2565 | 2565 | 2565 | 366 |
| 644 | 20231117 | 100800 | 107285795 | 2565 | 2565 | 2565 | 2560 | 314 |
| 645 | 20231117 | 100700 | 106480420 | 2565 | 2560 | 2565 | 2560 | 357 |
| 646 | 20231117 | 100600 | 105565745 | 2560 | 2570 | 2570 | 2560 | 2822 |
| 647 | 20231117 | 100500 | 98323135 | 2560 | 2570 | 2570 | 2560 | 418 |
| 648 | 20231117 | 100400 | 97250060 | 2575 | 2570 | 2580 | 2570 | 1212 |
| 649 | 20231117 | 100300 | 94130065 | 2560 | 2555 | 2560 | 2555 | 1392 |
| 650 | 20231117 | 100200 | 90571625 | 2555 | 2550 | 2555 | 2550 | 5113 |
| 651 | 20231117 | 100100 | 77532415 | 2550 | 2545 | 2550 | 2545 | 123 |
| 652 | 20231117 | 100000 | 77219015 | 2545 | 2545 | 2545 | 2545 | 1210 |
| 653 | 20231117 | 095900 | 74139565 | 2545 | 2535 | 2545 | 2535 | 2036 |
| 654 | 20231117 | 095800 | 68974625 | 2525 | 2530 | 2535 | 2525 | 1214 |
| 655 | 20231117 | 095700 | 65898425 | 2530 | 2520 | 2530 | 2520 | 1178 |
| 656 | 20231117 | 095600 | 62918785 | 2520 | 2505 | 2520 | 2505 | 1930 |
| 657 | 20231117 | 095500 | 58070875 | 2505 | 2505 | 2505 | 2505 | 0 |
| 658 | 20231117 | 095400 | 58070875 | 2505 | 2505 | 2505 | 2505 | 2 |
| 659 | 20231117 | 095300 | 58065865 | 2500 | 2500 | 2500 | 2500 | 1 |
| 660 | 20231117 | 095200 | 58063365 | 2505 | 2505 | 2505 | 2505 | 0 |
| 661 | 20231117 | 095100 | 58063365 | 2505 | 2500 | 2505 | 2500 | 49 |
| 662 | 20231117 | 095000 | 57940815 | 2500 | 2490 | 2500 | 2490 | 209 |
| 663 | 20231117 | 094900 | 57420315 | 2500 | 2495 | 2500 | 2495 | 13 |
| 664 | 20231117 | 094800 | 57387875 | 2500 | 2500 | 2500 | 2500 | 3 |
| 665 | 20231117 | 094700 | 57380375 | 2500 | 2485 | 2500 | 2485 | 665 |
| 666 | 20231117 | 094600 | 55727325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 667 | 20231117 | 094500 | 55727325 | 2480 | 2480 | 2480 | 2480 | 443 |
| 668 | 20231117 | 094400 | 54628685 | 2480 | 2485 | 2485 | 2480 | 1504 |
| 669 | 20231117 | 094300 | 50891250 | 2490 | 2490 | 2490 | 2490 | 0 |
| 670 | 20231117 | 094200 | 50891250 | 2490 | 2490 | 2490 | 2490 | 0 |
| 671 | 20231117 | 094100 | 50891250 | 2490 | 2490 | 2490 | 2490 | 0 |
| 672 | 20231117 | 094000 | 50891250 | 2490 | 2470 | 2490 | 2465 | 119 |
| 673 | 20231117 | 093900 | 50597780 | 2485 | 2490 | 2490 | 2485 | 53 |
| 674 | 20231117 | 093800 | 50465985 | 2505 | 2495 | 2505 | 2485 | 406 |
| 675 | 20231117 | 093700 | 49453035 | 2465 | 2500 | 2500 | 2455 | 5682 |
| 676 | 20231117 | 093600 | 35386335 | 2500 | 2510 | 2515 | 2500 | 483 |
| 677 | 20231117 | 093500 | 34172115 | 2510 | 2505 | 2510 | 2505 | 190 |
| 678 | 20231117 | 093400 | 33696160 | 2515 | 2515 | 2515 | 2515 | 1 |
| 679 | 20231117 | 093300 | 33693645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 680 | 20231117 | 093200 | 33693645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 681 | 20231117 | 093100 | 33693645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 682 | 20231117 | 093000 | 33693645 | 2515 | 2515 | 2515 | 2515 | 0 |
| 683 | 20231117 | 092900 | 33693645 | 2515 | 2510 | 2515 | 2480 | 421 |
| 684 | 20231117 | 092800 | 32641020 | 2515 | 2510 | 2515 | 2510 | 35 |
| 685 | 20231117 | 092700 | 32553165 | 2510 | 2510 | 2510 | 2510 | 68 |
| 686 | 20231117 | 092600 | 32382485 | 2510 | 2510 | 2510 | 2510 | 517 |
| 687 | 20231117 | 092500 | 31084815 | 2515 | 2515 | 2515 | 2515 | 0 |
| 688 | 20231117 | 092400 | 31084815 | 2515 | 2515 | 2515 | 2515 | 11 |
| 689 | 20231117 | 092300 | 31057150 | 2510 | 2510 | 2510 | 2510 | 0 |
| 690 | 20231117 | 092200 | 31057150 | 2510 | 2510 | 2510 | 2510 | 0 |
| 691 | 20231117 | 092100 | 31057150 | 2510 | 2510 | 2510 | 2510 | 120 |
| 692 | 20231117 | 092000 | 30755950 | 2505 | 2510 | 2510 | 2505 | 150 |
| 693 | 20231117 | 091900 | 30380040 | 2515 | 2515 | 2515 | 2515 | 40 |
| 694 | 20231117 | 091800 | 30279440 | 2515 | 2515 | 2515 | 2515 | 1 |
| 695 | 20231117 | 091700 | 30276925 | 2515 | 2515 | 2520 | 2515 | 26 |
| 696 | 20231117 | 091600 | 30211530 | 2515 | 2515 | 2515 | 2515 | 63 |
| 697 | 20231117 | 091500 | 30053085 | 2515 | 2515 | 2515 | 2515 | 78 |
| 698 | 20231117 | 091400 | 29856915 | 2530 | 2525 | 2530 | 2525 | 512 |
| 699 | 20231117 | 091300 | 28562110 | 2530 | 2525 | 2530 | 2515 | 207 |
| 700 | 20231117 | 091200 | 28039920 | 2525 | 2505 | 2525 | 2505 | 105 |
| 701 | 20231117 | 091100 | 27775795 | 2530 | 2530 | 2530 | 2530 | 0 |
| 702 | 20231117 | 091000 | 27775795 | 2530 | 2530 | 2530 | 2530 | 0 |
| 703 | 20231117 | 090900 | 27775795 | 2530 | 2515 | 2530 | 2510 | 2844 |
| 704 | 20231117 | 090800 | 20601425 | 2525 | 2515 | 2525 | 2515 | 9 |
| 705 | 20231117 | 090700 | 20578770 | 2530 | 2515 | 2530 | 2515 | 2315 |
| 706 | 20231117 | 090600 | 14728560 | 2515 | 2515 | 2515 | 2515 | 156 |
| 707 | 20231117 | 090500 | 14336220 | 2535 | 2520 | 2535 | 2515 | 3538 |
| 708 | 20231117 | 090400 | 5402845 | 2500 | 2495 | 2500 | 2495 | 669 |
| 709 | 20231117 | 090300 | 3730660 | 2480 | 2480 | 2480 | 2480 | 742 |
| 710 | 20231117 | 090200 | 1890500 | 2475 | 2480 | 2480 | 2475 | 60 |
| 711 | 20231117 | 090100 | 1741930 | 2480 | 2480 | 2480 | 2480 | 387 |
| 712 | 20231117 | 090000 | 782170 | 2490 | 2500 | 2500 | 2490 | 313 |