36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 210400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 3 | 20231117 | 210300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20231117 | 210200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20231117 | 210100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20231117 | 210000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20231117 | 205900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20231117 | 205800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20231117 | 205700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20231117 | 205600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20231117 | 205500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20231117 | 205400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20231117 | 205300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20231117 | 205200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20231117 | 205100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20231117 | 205000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20231117 | 204900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20231117 | 204800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20231117 | 204700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20231117 | 204600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20231117 | 204500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20231117 | 204400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20231117 | 204300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20231117 | 204200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20231117 | 204100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20231117 | 204000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20231117 | 203900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20231117 | 203800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20231117 | 203700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20231117 | 203600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20231117 | 203500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20231117 | 203400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 33 | 20231117 | 203300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20231117 | 203200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20231117 | 203100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20231117 | 203000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20231117 | 202900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20231117 | 202800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20231117 | 202700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20231117 | 202600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20231117 | 202500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20231117 | 202400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20231117 | 202300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20231117 | 202200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20231117 | 202100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20231117 | 202000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20231117 | 201900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20231117 | 201800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20231117 | 201700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20231117 | 201600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20231117 | 201500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20231117 | 201400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20231117 | 201300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20231117 | 201200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20231117 | 201100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20231117 | 201000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20231117 | 200900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20231117 | 200800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20231117 | 200700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20231117 | 200600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20231117 | 200500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20231117 | 200400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 63 | 20231117 | 200300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20231117 | 200200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20231117 | 200100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20231117 | 200000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20231117 | 195900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20231117 | 195800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20231117 | 195700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20231117 | 195600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20231117 | 195500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20231117 | 195400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20231117 | 195300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20231117 | 195200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20231117 | 195100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20231117 | 195000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20231117 | 194900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20231117 | 194800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20231117 | 194700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20231117 | 194600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20231117 | 194500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20231117 | 194400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20231117 | 194300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20231117 | 194200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20231117 | 194100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20231117 | 194000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20231117 | 193900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20231117 | 193800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20231117 | 193700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20231117 | 193600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20231117 | 193500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20231117 | 193400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 93 | 20231117 | 193300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20231117 | 193200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20231117 | 193100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20231117 | 193000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20231117 | 192900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20231117 | 192800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20231117 | 192700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20231117 | 192600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20231117 | 192500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20231117 | 192400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20231117 | 192300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20231117 | 192200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20231117 | 192100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20231117 | 192000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20231117 | 191900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20231117 | 191800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20231117 | 191700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20231117 | 191600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20231117 | 191500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20231117 | 191400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20231117 | 191300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20231117 | 191200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20231117 | 191100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20231117 | 191000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20231117 | 190900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20231117 | 190800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20231117 | 190700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20231117 | 190600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20231117 | 190500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20231117 | 190400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 123 | 20231117 | 190300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20231117 | 190200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20231117 | 190100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20231117 | 190000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20231117 | 185900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20231117 | 185800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20231117 | 185700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20231117 | 185600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20231117 | 185500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20231117 | 185400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20231117 | 185300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20231117 | 185200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20231117 | 185100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20231117 | 185000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20231117 | 184900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20231117 | 184800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20231117 | 184700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20231117 | 184600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20231117 | 184500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20231117 | 184400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20231117 | 184300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20231117 | 184200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20231117 | 184100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20231117 | 184000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20231117 | 183900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20231117 | 183800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20231117 | 183700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20231117 | 183600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20231117 | 183500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20231117 | 183400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 153 | 20231117 | 183300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20231117 | 183200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20231117 | 183100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20231117 | 183000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20231117 | 182900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20231117 | 182800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20231117 | 182700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20231117 | 182600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20231117 | 182500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20231117 | 182400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20231117 | 182300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20231117 | 182200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20231117 | 182100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20231117 | 182000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20231117 | 181900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20231117 | 181800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20231117 | 181700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20231117 | 181600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20231117 | 181500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20231117 | 181400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20231117 | 181300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20231117 | 181200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20231117 | 181100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20231117 | 181000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20231117 | 180900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20231117 | 180800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20231117 | 180700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20231117 | 180600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20231117 | 180500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20231117 | 180400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 183 | 20231117 | 180300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20231117 | 180200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20231117 | 180100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20231117 | 180000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20231117 | 175900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20231117 | 175800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20231117 | 175700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20231117 | 175600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20231117 | 175500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20231117 | 175400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20231117 | 175300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20231117 | 175200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20231117 | 175100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20231117 | 175000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20231117 | 174900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20231117 | 174800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20231117 | 174700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20231117 | 174600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20231117 | 174500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20231117 | 174400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20231117 | 174300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20231117 | 174200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20231117 | 174100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20231117 | 174000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20231117 | 173900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20231117 | 173800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20231117 | 173700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20231117 | 173600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20231117 | 173500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20231117 | 173400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 213 | 20231117 | 173300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20231117 | 173200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20231117 | 173100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20231117 | 173000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20231117 | 172900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20231117 | 172800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20231117 | 172700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20231117 | 172600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20231117 | 172500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20231117 | 172400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20231117 | 172300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20231117 | 172200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20231117 | 172100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20231117 | 172000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20231117 | 171900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20231117 | 171800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20231117 | 171700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20231117 | 171600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 231 | 20231117 | 171500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20231117 | 171400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 233 | 20231117 | 171300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 234 | 20231117 | 171200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 235 | 20231117 | 171100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 236 | 20231117 | 171000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 237 | 20231117 | 170900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 238 | 20231117 | 170800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 239 | 20231117 | 170700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 240 | 20231117 | 170600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 241 | 20231117 | 170500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 242 | 20231117 | 170400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 243 | 20231117 | 170300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 244 | 20231117 | 170200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 245 | 20231117 | 170100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 246 | 20231117 | 170000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 247 | 20231117 | 165900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 248 | 20231117 | 165800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 249 | 20231117 | 165700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 250 | 20231117 | 165600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 251 | 20231117 | 165500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 252 | 20231117 | 165400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 253 | 20231117 | 165300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 254 | 20231117 | 165200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 255 | 20231117 | 165100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 256 | 20231117 | 165000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 257 | 20231117 | 164900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 258 | 20231117 | 164800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 259 | 20231117 | 164700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 260 | 20231117 | 164600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 261 | 20231117 | 164500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 262 | 20231117 | 164400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 263 | 20231117 | 164300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 264 | 20231117 | 164200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 265 | 20231117 | 164100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 266 | 20231117 | 164000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 267 | 20231117 | 163900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 268 | 20231117 | 163800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 269 | 20231117 | 163700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 270 | 20231117 | 163600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 271 | 20231117 | 163500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 272 | 20231117 | 163400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 273 | 20231117 | 163300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 274 | 20231117 | 163200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 275 | 20231117 | 163100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 276 | 20231117 | 163000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 277 | 20231117 | 162900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 278 | 20231117 | 162800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 279 | 20231117 | 162700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 280 | 20231117 | 162600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 281 | 20231117 | 162500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 282 | 20231117 | 162400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 283 | 20231117 | 162300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 284 | 20231117 | 162200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 285 | 20231117 | 162100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 286 | 20231117 | 162000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 287 | 20231117 | 161900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 288 | 20231117 | 161800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 289 | 20231117 | 161700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 290 | 20231117 | 161600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 291 | 20231117 | 161500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 292 | 20231117 | 161400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 293 | 20231117 | 161300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 294 | 20231117 | 161200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 295 | 20231117 | 161100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 296 | 20231117 | 161000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 297 | 20231117 | 160900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 298 | 20231117 | 160800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 299 | 20231117 | 160700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 300 | 20231117 | 160600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 301 | 20231117 | 160500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 302 | 20231117 | 160400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 303 | 20231117 | 160300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 304 | 20231117 | 160200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 305 | 20231117 | 160100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 306 | 20231117 | 160000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 307 | 20231117 | 155900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 308 | 20231117 | 155800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 309 | 20231117 | 155700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 310 | 20231117 | 155600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 311 | 20231117 | 155500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 312 | 20231117 | 155400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 313 | 20231117 | 155300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 314 | 20231117 | 155200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 315 | 20231117 | 155100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 316 | 20231117 | 155000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 317 | 20231117 | 154900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 318 | 20231117 | 154800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 319 | 20231117 | 154700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 320 | 20231117 | 154600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 321 | 20231117 | 154500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 322 | 20231117 | 154400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 323 | 20231117 | 154300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 324 | 20231117 | 154200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 325 | 20231117 | 154100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 326 | 20231117 | 154000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 327 | 20231117 | 153900 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 328 | 20231117 | 153800 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 329 | 20231117 | 153700 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 330 | 20231117 | 153600 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 331 | 20231117 | 153500 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 332 | 20231117 | 153400 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 333 | 20231117 | 153300 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 334 | 20231117 | 153200 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 335 | 20231117 | 153100 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 0 |
| 336 | 20231117 | 153000 | 4057823990 | 3960 | 3960 | 3960 | 3960 | 6247 |
| 337 | 20231117 | 152900 | 4033085870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 338 | 20231117 | 152800 | 4033085870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 339 | 20231117 | 152700 | 4033085870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 340 | 20231117 | 152600 | 4033085870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 341 | 20231117 | 152500 | 4033085870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 342 | 20231117 | 152400 | 4033085870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 343 | 20231117 | 152300 | 4033085870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 344 | 20231117 | 152200 | 4033085870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 345 | 20231117 | 152100 | 4033085870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 346 | 20231117 | 152000 | 4033085870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 347 | 20231117 | 151900 | 4033085870 | 3950 | 3960 | 3960 | 3950 | 6978 |
| 348 | 20231117 | 151800 | 4005484640 | 3950 | 3950 | 3960 | 3950 | 1694 |
| 349 | 20231117 | 151700 | 3998789935 | 3950 | 3960 | 3960 | 3950 | 223 |
| 350 | 20231117 | 151600 | 3997907465 | 3950 | 3950 | 3960 | 3950 | 2160 |
| 351 | 20231117 | 151500 | 3989368590 | 3945 | 3965 | 3965 | 3945 | 3676 |
| 352 | 20231117 | 151400 | 3974834645 | 3970 | 3970 | 3970 | 3970 | 344 |
| 353 | 20231117 | 151300 | 3973468965 | 3985 | 3985 | 3985 | 3985 | 0 |
| 354 | 20231117 | 151200 | 3973468965 | 3985 | 3985 | 3985 | 3985 | 5 |
| 355 | 20231117 | 151100 | 3973449040 | 3985 | 3985 | 3985 | 3985 | 31 |
| 356 | 20231117 | 151000 | 3973325505 | 3985 | 3975 | 3985 | 3970 | 260 |
| 357 | 20231117 | 150900 | 3972292015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 358 | 20231117 | 150800 | 3972292015 | 3975 | 3975 | 3975 | 3970 | 1961 |
| 359 | 20231117 | 150700 | 3964498105 | 3980 | 3980 | 3980 | 3980 | 668 |
| 360 | 20231117 | 150600 | 3961839465 | 3970 | 3975 | 3975 | 3970 | 1175 |
| 361 | 20231117 | 150500 | 3957168905 | 3975 | 3985 | 3985 | 3975 | 35 |
| 362 | 20231117 | 150400 | 3957029640 | 3975 | 3980 | 3980 | 3975 | 422 |
| 363 | 20231117 | 150300 | 3955351785 | 3980 | 3980 | 3985 | 3975 | 1424 |
| 364 | 20231117 | 150200 | 3949678895 | 3970 | 3970 | 3970 | 3970 | 171 |
| 365 | 20231117 | 150100 | 3949000025 | 3965 | 3965 | 3965 | 3965 | 301 |
| 366 | 20231117 | 150000 | 3947806560 | 3965 | 3965 | 3965 | 3965 | 503 |
| 367 | 20231117 | 145900 | 3945812165 | 3965 | 3975 | 3975 | 3965 | 1737 |
| 368 | 20231117 | 145800 | 3938922445 | 3970 | 3995 | 3995 | 3970 | 2021 |
| 369 | 20231117 | 145700 | 3930887650 | 4000 | 4000 | 4000 | 4000 | 0 |
| 370 | 20231117 | 145600 | 3930887650 | 4000 | 3990 | 4000 | 3990 | 1027 |
| 371 | 20231117 | 145500 | 3926789090 | 3990 | 3990 | 3990 | 3990 | 13 |
| 372 | 20231117 | 145400 | 3926737220 | 3990 | 3985 | 3990 | 3980 | 694 |
| 373 | 20231117 | 145300 | 3923971230 | 3975 | 3980 | 3985 | 3975 | 1276 |
| 374 | 20231117 | 145200 | 3918895175 | 3975 | 3975 | 3975 | 3975 | 353 |
| 375 | 20231117 | 145100 | 3917492000 | 3975 | 3975 | 3975 | 3975 | 0 |
| 376 | 20231117 | 145000 | 3917492000 | 3975 | 3975 | 3975 | 3975 | 150 |
| 377 | 20231117 | 144900 | 3916895750 | 3970 | 3975 | 3975 | 3970 | 221 |
| 378 | 20231117 | 144800 | 3916018360 | 3970 | 3970 | 3970 | 3970 | 10 |
| 379 | 20231117 | 144700 | 3915978660 | 3975 | 3965 | 3975 | 3965 | 812 |
| 380 | 20231117 | 144600 | 3912757295 | 3970 | 3970 | 3970 | 3970 | 8 |
| 381 | 20231117 | 144500 | 3912725535 | 3965 | 3965 | 3970 | 3965 | 1017 |
| 382 | 20231117 | 144400 | 3908693055 | 3970 | 3970 | 3970 | 3970 | 407 |
| 383 | 20231117 | 144300 | 3907077265 | 3970 | 3970 | 3970 | 3970 | 14 |
| 384 | 20231117 | 144200 | 3907021685 | 3970 | 3960 | 3970 | 3960 | 417 |
| 385 | 20231117 | 144100 | 3905370250 | 3960 | 3960 | 3960 | 3960 | 14 |
| 386 | 20231117 | 144000 | 3905314810 | 3960 | 3965 | 3965 | 3960 | 996 |
| 387 | 20231117 | 143900 | 3901367980 | 3965 | 3965 | 3965 | 3965 | 56 |
| 388 | 20231117 | 143800 | 3901145940 | 3965 | 3965 | 3965 | 3965 | 119 |
| 389 | 20231117 | 143700 | 3900674105 | 3960 | 3960 | 3960 | 3960 | 0 |
| 390 | 20231117 | 143600 | 3900674105 | 3960 | 3960 | 3960 | 3960 | 0 |
| 391 | 20231117 | 143500 | 3900674105 | 3960 | 3965 | 3965 | 3960 | 373 |
| 392 | 20231117 | 143400 | 3899196525 | 3965 | 3965 | 3970 | 3965 | 973 |
| 393 | 20231117 | 143300 | 3895338575 | 3965 | 3970 | 3970 | 3965 | 221 |
| 394 | 20231117 | 143200 | 3894461405 | 3970 | 3970 | 3970 | 3970 | 644 |
| 395 | 20231117 | 143100 | 3891904725 | 3970 | 3970 | 3970 | 3970 | 219 |
| 396 | 20231117 | 143000 | 3891035295 | 3980 | 3970 | 3980 | 3970 | 91 |
| 397 | 20231117 | 142900 | 3890674005 | 3970 | 3965 | 3970 | 3955 | 451 |
| 398 | 20231117 | 142800 | 3888889505 | 3970 | 3970 | 3970 | 3970 | 116 |
| 399 | 20231117 | 142700 | 3888428985 | 3970 | 3950 | 3970 | 3950 | 737 |
| 400 | 20231117 | 142600 | 3885511630 | 3950 | 3950 | 3950 | 3950 | 0 |
| 401 | 20231117 | 142500 | 3885511630 | 3950 | 3950 | 3950 | 3950 | 38 |
| 402 | 20231117 | 142400 | 3885361530 | 3945 | 3945 | 3945 | 3945 | 0 |
| 403 | 20231117 | 142300 | 3885361530 | 3945 | 3945 | 3945 | 3945 | 1 |
| 404 | 20231117 | 142200 | 3885357585 | 3945 | 3945 | 3945 | 3945 | 3 |
| 405 | 20231117 | 142100 | 3885345750 | 3945 | 3950 | 3950 | 3940 | 1273 |
| 406 | 20231117 | 142000 | 3880326045 | 3950 | 3950 | 3950 | 3945 | 1946 |
| 407 | 20231117 | 141900 | 3872639705 | 3950 | 3950 | 3950 | 3950 | 107 |
| 408 | 20231117 | 141800 | 3872217055 | 3950 | 3960 | 3960 | 3950 | 254 |
| 409 | 20231117 | 141700 | 3871213715 | 3960 | 3960 | 3960 | 3960 | 14 |
| 410 | 20231117 | 141600 | 3871158275 | 3960 | 3955 | 3960 | 3950 | 112 |
| 411 | 20231117 | 141500 | 3870715295 | 3950 | 3950 | 3950 | 3950 | 0 |
| 412 | 20231117 | 141400 | 3870715295 | 3950 | 3955 | 3955 | 3950 | 98 |
| 413 | 20231117 | 141300 | 3870327975 | 3960 | 3960 | 3960 | 3960 | 607 |
| 414 | 20231117 | 141200 | 3867924255 | 3950 | 3950 | 3955 | 3945 | 325 |
| 415 | 20231117 | 141100 | 3866640890 | 3945 | 3945 | 3950 | 3945 | 366 |
| 416 | 20231117 | 141000 | 3865196455 | 3945 | 3955 | 3955 | 3940 | 3264 |
| 417 | 20231117 | 140900 | 3852315915 | 3955 | 3960 | 3960 | 3955 | 696 |
| 418 | 20231117 | 140800 | 3849561755 | 3960 | 3970 | 3970 | 3935 | 7518 |
| 419 | 20231117 | 140700 | 3819867720 | 3970 | 3970 | 3970 | 3970 | 437 |
| 420 | 20231117 | 140600 | 3818132830 | 3965 | 3980 | 3980 | 3965 | 1213 |
| 421 | 20231117 | 140500 | 3813315310 | 3980 | 3980 | 3980 | 3980 | 803 |
| 422 | 20231117 | 140400 | 3810119370 | 3985 | 4000 | 4000 | 3985 | 1896 |
| 423 | 20231117 | 140300 | 3802554055 | 4000 | 4000 | 4000 | 4000 | 126 |
| 424 | 20231117 | 140200 | 3802050055 | 4000 | 4000 | 4000 | 4000 | 82 |
| 425 | 20231117 | 140100 | 3801722055 | 4000 | 3995 | 4000 | 3995 | 195 |
| 426 | 20231117 | 140000 | 3800942855 | 3995 | 3995 | 3995 | 3995 | 264 |
| 427 | 20231117 | 135900 | 3799888175 | 3995 | 3995 | 3995 | 3995 | 6 |
| 428 | 20231117 | 135800 | 3799864205 | 3995 | 4000 | 4005 | 3995 | 230 |
| 429 | 20231117 | 135700 | 3798944170 | 4000 | 4000 | 4005 | 4000 | 112 |
| 430 | 20231117 | 135600 | 3798496165 | 4000 | 4000 | 4000 | 4000 | 51 |
| 431 | 20231117 | 135500 | 3798292165 | 4000 | 4000 | 4000 | 4000 | 24 |
| 432 | 20231117 | 135400 | 3798196165 | 4000 | 3985 | 4000 | 3985 | 3781 |
| 433 | 20231117 | 135300 | 3783123680 | 3985 | 3980 | 3985 | 3980 | 673 |
| 434 | 20231117 | 135200 | 3780445025 | 3975 | 3980 | 3985 | 3975 | 352 |
| 435 | 20231117 | 135100 | 3779044450 | 3975 | 3975 | 3975 | 3975 | 823 |
| 436 | 20231117 | 135000 | 3775773025 | 3970 | 3970 | 3970 | 3970 | 359 |
| 437 | 20231117 | 134900 | 3774347795 | 3970 | 3970 | 3970 | 3970 | 362 |
| 438 | 20231117 | 134800 | 3772910655 | 3975 | 3970 | 3975 | 3970 | 575 |
| 439 | 20231117 | 134700 | 3770627875 | 3970 | 3970 | 3970 | 3970 | 1060 |
| 440 | 20231117 | 134600 | 3766419675 | 3970 | 3975 | 3975 | 3970 | 684 |
| 441 | 20231117 | 134500 | 3763702675 | 3975 | 3970 | 3975 | 3970 | 143 |
| 442 | 20231117 | 134400 | 3763134635 | 3970 | 3970 | 3970 | 3970 | 15 |
| 443 | 20231117 | 134300 | 3763075085 | 3970 | 3970 | 3970 | 3970 | 200 |
| 444 | 20231117 | 134200 | 3762281085 | 3970 | 3980 | 3985 | 3970 | 1089 |
| 445 | 20231117 | 134100 | 3757953870 | 3985 | 3985 | 3985 | 3985 | 204 |
| 446 | 20231117 | 134000 | 3757140930 | 3985 | 3985 | 3985 | 3985 | 1 |
| 447 | 20231117 | 133900 | 3757136945 | 3975 | 3980 | 3980 | 3975 | 168 |
| 448 | 20231117 | 133800 | 3756468635 | 4000 | 4000 | 4000 | 4000 | 16 |
| 449 | 20231117 | 133700 | 3756404635 | 4000 | 3995 | 4000 | 3995 | 170 |
| 450 | 20231117 | 133600 | 3755725475 | 3995 | 3970 | 3995 | 3970 | 196 |
| 451 | 20231117 | 133500 | 3754945535 | 3965 | 3965 | 3965 | 3965 | 0 |
| 452 | 20231117 | 133400 | 3754945535 | 3965 | 3965 | 3965 | 3965 | 511 |
| 453 | 20231117 | 133300 | 3752919420 | 3955 | 3955 | 3955 | 3955 | 120 |
| 454 | 20231117 | 133200 | 3752444820 | 3950 | 3950 | 3950 | 3950 | 801 |
| 455 | 20231117 | 133100 | 3749280870 | 3955 | 3950 | 3955 | 3950 | 642 |
| 456 | 20231117 | 133000 | 3746744960 | 3950 | 3960 | 3960 | 3950 | 2535 |
| 457 | 20231117 | 132900 | 3736720905 | 3960 | 3960 | 3960 | 3960 | 1404 |
| 458 | 20231117 | 132800 | 3731161065 | 3980 | 3980 | 3980 | 3980 | 30 |
| 459 | 20231117 | 132700 | 3731041665 | 3960 | 3980 | 3980 | 3960 | 771 |
| 460 | 20231117 | 132600 | 3727980965 | 3980 | 3980 | 3980 | 3980 | 0 |
| 461 | 20231117 | 132500 | 3727980965 | 3980 | 3980 | 3980 | 3980 | 14 |
| 462 | 20231117 | 132400 | 3727925245 | 3995 | 3960 | 3995 | 3955 | 756 |
| 463 | 20231117 | 132300 | 3724924500 | 3965 | 3980 | 3980 | 3965 | 79 |
| 464 | 20231117 | 132200 | 3724611080 | 3980 | 3965 | 3980 | 3960 | 5757 |
| 465 | 20231117 | 132100 | 3701812740 | 3965 | 3980 | 3980 | 3965 | 2507 |
| 466 | 20231117 | 132000 | 3691866080 | 3975 | 3990 | 3990 | 3975 | 1188 |
| 467 | 20231117 | 131900 | 3687136050 | 3995 | 3995 | 3995 | 3990 | 121 |
| 468 | 20231117 | 131800 | 3686652660 | 4000 | 4000 | 4000 | 4000 | 3 |
| 469 | 20231117 | 131700 | 3686640660 | 4000 | 4000 | 4000 | 4000 | 100 |
| 470 | 20231117 | 131600 | 3686240660 | 4000 | 4000 | 4000 | 4000 | 147 |
| 471 | 20231117 | 131500 | 3685652660 | 4000 | 4000 | 4000 | 4000 | 67 |
| 472 | 20231117 | 131400 | 3685384660 | 4000 | 3995 | 4005 | 3995 | 918 |
| 473 | 20231117 | 131300 | 3681711855 | 3990 | 3990 | 3995 | 3990 | 16 |
| 474 | 20231117 | 131200 | 3681647990 | 3980 | 3980 | 3980 | 3980 | 141 |
| 475 | 20231117 | 131100 | 3681086810 | 3990 | 3990 | 3990 | 3990 | 1 |
| 476 | 20231117 | 131000 | 3681082820 | 3975 | 3980 | 3980 | 3975 | 592 |
| 477 | 20231117 | 130900 | 3678728405 | 3980 | 3985 | 3985 | 3980 | 140 |
| 478 | 20231117 | 130800 | 3678170765 | 3995 | 3995 | 3995 | 3995 | 170 |
| 479 | 20231117 | 130700 | 3677491615 | 3980 | 3980 | 3980 | 3980 | 0 |
| 480 | 20231117 | 130600 | 3677491615 | 3980 | 3995 | 3995 | 3980 | 3082 |
| 481 | 20231117 | 130500 | 3665217435 | 4000 | 3990 | 4000 | 3990 | 340 |
| 482 | 20231117 | 130400 | 3663859075 | 3990 | 3985 | 3990 | 3985 | 311 |
| 483 | 20231117 | 130300 | 3662618190 | 3990 | 3990 | 3990 | 3985 | 106 |
| 484 | 20231117 | 130200 | 3662195750 | 3985 | 3985 | 3985 | 3985 | 104 |
| 485 | 20231117 | 130100 | 3661781310 | 3980 | 3980 | 3980 | 3980 | 110 |
| 486 | 20231117 | 130000 | 3661343510 | 3975 | 3975 | 3975 | 3975 | 1277 |
| 487 | 20231117 | 125900 | 3656267435 | 3975 | 3975 | 3975 | 3975 | 150 |
| 488 | 20231117 | 125800 | 3655671185 | 3975 | 3975 | 3975 | 3975 | 14 |
| 489 | 20231117 | 125700 | 3655615535 | 3975 | 3970 | 3975 | 3970 | 209 |
| 490 | 20231117 | 125600 | 3654785305 | 3960 | 3960 | 3960 | 3960 | 148 |
| 491 | 20231117 | 125500 | 3654199225 | 3960 | 3960 | 3960 | 3960 | 5 |
| 492 | 20231117 | 125400 | 3654179425 | 3960 | 3965 | 3965 | 3960 | 815 |
| 493 | 20231117 | 125300 | 3650951975 | 3960 | 3960 | 3960 | 3960 | 230 |
| 494 | 20231117 | 125200 | 3650041175 | 3965 | 3965 | 3965 | 3965 | 63 |
| 495 | 20231117 | 125100 | 3649791380 | 3965 | 3960 | 3965 | 3960 | 204 |
| 496 | 20231117 | 125000 | 3648983400 | 3960 | 3965 | 3965 | 3960 | 131 |
| 497 | 20231117 | 124900 | 3648464320 | 3970 | 3965 | 3970 | 3960 | 98 |
| 498 | 20231117 | 124800 | 3648076215 | 3955 | 3955 | 3955 | 3955 | 2 |
| 499 | 20231117 | 124700 | 3648068305 | 3955 | 3955 | 3955 | 3955 | 38 |
| 500 | 20231117 | 124600 | 3647918015 | 3955 | 3970 | 3970 | 3950 | 6259 |
| 501 | 20231117 | 124500 | 3623133050 | 3970 | 3975 | 3985 | 3970 | 577 |
| 502 | 20231117 | 124400 | 3620840125 | 3975 | 3980 | 3980 | 3975 | 802 |
| 503 | 20231117 | 124300 | 3617649835 | 3995 | 3995 | 3995 | 3995 | 0 |
| 504 | 20231117 | 124200 | 3617649835 | 3995 | 3995 | 3995 | 3995 | 5 |
| 505 | 20231117 | 124100 | 3617629860 | 3980 | 3985 | 3985 | 3980 | 1132 |
| 506 | 20231117 | 124000 | 3613123495 | 4000 | 3995 | 4000 | 3980 | 1041 |
| 507 | 20231117 | 123900 | 3608976815 | 4000 | 3975 | 4000 | 3975 | 69 |
| 508 | 20231117 | 123800 | 3608702270 | 3975 | 3990 | 3995 | 3975 | 2049 |
| 509 | 20231117 | 123700 | 3600535475 | 3995 | 3995 | 3995 | 3995 | 305 |
| 510 | 20231117 | 123600 | 3599317000 | 4000 | 4000 | 4000 | 4000 | 0 |
| 511 | 20231117 | 123500 | 3599317000 | 4000 | 4005 | 4005 | 4000 | 574 |
| 512 | 20231117 | 123400 | 3597020375 | 4000 | 4000 | 4005 | 4000 | 191 |
| 513 | 20231117 | 123300 | 3596255745 | 4000 | 4000 | 4000 | 4000 | 15 |
| 514 | 20231117 | 123200 | 3596195745 | 4000 | 4000 | 4000 | 4000 | 646 |
| 515 | 20231117 | 123100 | 3593611745 | 3995 | 4000 | 4000 | 3995 | 250 |
| 516 | 20231117 | 123000 | 3592611995 | 3995 | 4005 | 4005 | 3995 | 316 |
| 517 | 20231117 | 122900 | 3591347800 | 4010 | 4015 | 4015 | 4010 | 73 |
| 518 | 20231117 | 122800 | 3591054770 | 4010 | 4015 | 4015 | 3990 | 1356 |
| 519 | 20231117 | 122700 | 3585628705 | 4020 | 4015 | 4025 | 4010 | 502 |
| 520 | 20231117 | 122600 | 3583614380 | 4025 | 4025 | 4025 | 4015 | 554 |
| 521 | 20231117 | 122500 | 3581387845 | 4045 | 4040 | 4055 | 4030 | 3641 |
| 522 | 20231117 | 122400 | 3566698650 | 4060 | 4045 | 4060 | 4040 | 1021 |
| 523 | 20231117 | 122300 | 3562571005 | 4065 | 4065 | 4075 | 4050 | 1797 |
| 524 | 20231117 | 122200 | 3555281055 | 4075 | 4070 | 4080 | 4070 | 1639 |
| 525 | 20231117 | 122100 | 3548608275 | 4075 | 4065 | 4075 | 4065 | 606 |
| 526 | 20231117 | 122000 | 3546142430 | 4060 | 4050 | 4060 | 4050 | 963 |
| 527 | 20231117 | 121900 | 3542237130 | 4055 | 4040 | 4060 | 4040 | 2074 |
| 528 | 20231117 | 121800 | 3533847035 | 4040 | 4035 | 4040 | 4035 | 118 |
| 529 | 20231117 | 121700 | 3533370600 | 4035 | 4035 | 4035 | 4035 | 21 |
| 530 | 20231117 | 121600 | 3533285865 | 4035 | 4025 | 4035 | 4025 | 183 |
| 531 | 20231117 | 121500 | 3532548415 | 4025 | 4025 | 4025 | 4015 | 88 |
| 532 | 20231117 | 121400 | 3532194700 | 4025 | 4025 | 4025 | 4020 | 1227 |
| 533 | 20231117 | 121300 | 3527260245 | 4030 | 4020 | 4030 | 4015 | 11 |
| 534 | 20231117 | 121200 | 3527215980 | 4025 | 4030 | 4030 | 4025 | 655 |
| 535 | 20231117 | 121100 | 3524579545 | 4035 | 4035 | 4040 | 4015 | 769 |
| 536 | 20231117 | 121000 | 3521480190 | 4050 | 4050 | 4050 | 4035 | 411 |
| 537 | 20231117 | 120900 | 3519818805 | 4050 | 4045 | 4055 | 4045 | 1524 |
| 538 | 20231117 | 120800 | 3513643240 | 4045 | 4035 | 4045 | 4035 | 879 |
| 539 | 20231117 | 120700 | 3510092615 | 4035 | 4015 | 4035 | 4015 | 1864 |
| 540 | 20231117 | 120600 | 3502589855 | 4015 | 4015 | 4015 | 4015 | 0 |
| 541 | 20231117 | 120500 | 3502589855 | 4015 | 4005 | 4025 | 4005 | 209 |
| 542 | 20231117 | 120400 | 3501750150 | 4015 | 4005 | 4015 | 4000 | 1030 |
| 543 | 20231117 | 120300 | 3497622405 | 4010 | 4010 | 4015 | 4005 | 587 |
| 544 | 20231117 | 120200 | 3495270920 | 4010 | 4015 | 4015 | 4005 | 84 |
| 545 | 20231117 | 120100 | 3494934185 | 4025 | 4015 | 4025 | 4015 | 294 |
| 546 | 20231117 | 120000 | 3493751930 | 4015 | 4015 | 4015 | 4005 | 605 |
| 547 | 20231117 | 115900 | 3491328245 | 4015 | 4010 | 4015 | 4010 | 329 |
| 548 | 20231117 | 115800 | 3490008945 | 4020 | 4015 | 4020 | 4015 | 217 |
| 549 | 20231117 | 115700 | 3489137470 | 4015 | 4005 | 4015 | 4000 | 350 |
| 550 | 20231117 | 115600 | 3487736940 | 4005 | 4010 | 4015 | 4000 | 1241 |
| 551 | 20231117 | 115500 | 3482772680 | 4015 | 4020 | 4025 | 4010 | 339 |
| 552 | 20231117 | 115400 | 3481410970 | 4020 | 4025 | 4030 | 4020 | 1598 |
| 553 | 20231117 | 115300 | 3474982265 | 4025 | 4020 | 4030 | 4020 | 787 |
| 554 | 20231117 | 115200 | 3471812710 | 4020 | 4020 | 4020 | 4020 | 65 |
| 555 | 20231117 | 115100 | 3471551410 | 4020 | 4015 | 4025 | 4015 | 1001 |
| 556 | 20231117 | 115000 | 3467525725 | 4015 | 4015 | 4020 | 4000 | 492 |
| 557 | 20231117 | 114900 | 3465553530 | 4015 | 4010 | 4015 | 4010 | 218 |
| 558 | 20231117 | 114800 | 3464679345 | 4010 | 3995 | 4010 | 3995 | 685 |
| 559 | 20231117 | 114700 | 3461937845 | 4000 | 3990 | 4000 | 3980 | 497 |
| 560 | 20231117 | 114600 | 3459953220 | 3990 | 3980 | 3990 | 3980 | 139 |
| 561 | 20231117 | 114500 | 3459399030 | 3990 | 3990 | 3990 | 3970 | 152 |
| 562 | 20231117 | 114400 | 3458792575 | 4000 | 4000 | 4005 | 3965 | 6808 |
| 563 | 20231117 | 114300 | 3431690725 | 3990 | 3990 | 3990 | 3990 | 0 |
| 564 | 20231117 | 114200 | 3431690725 | 3990 | 4005 | 4015 | 3990 | 784 |
| 565 | 20231117 | 114100 | 3428559940 | 4015 | 3980 | 4015 | 3980 | 141 |
| 566 | 20231117 | 114000 | 3427997465 | 4000 | 3985 | 4000 | 3980 | 256 |
| 567 | 20231117 | 113900 | 3426977670 | 3980 | 3995 | 3995 | 3980 | 1052 |
| 568 | 20231117 | 113800 | 3422783540 | 4030 | 4030 | 4030 | 4030 | 211 |
| 569 | 20231117 | 113700 | 3421933210 | 4030 | 4000 | 4030 | 4000 | 2 |
| 570 | 20231117 | 113600 | 3421925180 | 4000 | 4005 | 4050 | 3985 | 1741 |
| 571 | 20231117 | 113500 | 3414951830 | 3990 | 3990 | 4005 | 3990 | 258 |
| 572 | 20231117 | 113400 | 3413920410 | 3990 | 4000 | 4015 | 3985 | 2907 |
| 573 | 20231117 | 113300 | 3402316140 | 4020 | 4000 | 4020 | 4000 | 428 |
| 574 | 20231117 | 113200 | 3400600245 | 3995 | 4020 | 4020 | 3990 | 2750 |
| 575 | 20231117 | 113100 | 3389598600 | 4015 | 4035 | 4035 | 3975 | 9884 |
| 576 | 20231117 | 113000 | 3350078095 | 4020 | 4030 | 4035 | 4020 | 1631 |
| 577 | 20231117 | 112900 | 3343519005 | 4030 | 4035 | 4045 | 4025 | 1013 |
| 578 | 20231117 | 112800 | 3339434600 | 4045 | 4050 | 4050 | 4035 | 886 |
| 579 | 20231117 | 112700 | 3335850900 | 4050 | 4055 | 4055 | 4045 | 401 |
| 580 | 20231117 | 112600 | 3334226360 | 4050 | 4055 | 4055 | 4045 | 3262 |
| 581 | 20231117 | 112500 | 3321014730 | 4055 | 4075 | 4075 | 4055 | 1506 |
| 582 | 20231117 | 112400 | 3314899140 | 4075 | 4090 | 4095 | 4075 | 4943 |
| 583 | 20231117 | 112300 | 3294726735 | 4090 | 4100 | 4100 | 4090 | 1353 |
| 584 | 20231117 | 112200 | 3289186705 | 4095 | 4095 | 4095 | 4085 | 2822 |
| 585 | 20231117 | 112100 | 3277633140 | 4090 | 4075 | 4090 | 4075 | 1771 |
| 586 | 20231117 | 112000 | 3270404675 | 4070 | 4060 | 4070 | 4060 | 2325 |
| 587 | 20231117 | 111900 | 3260962940 | 4060 | 4085 | 4085 | 4060 | 122 |
| 588 | 20231117 | 111800 | 3260465820 | 4050 | 4095 | 4095 | 4050 | 5229 |
| 589 | 20231117 | 111700 | 3239167365 | 4095 | 4070 | 4110 | 4070 | 8959 |
| 590 | 20231117 | 111600 | 3202523505 | 4070 | 4030 | 4075 | 4030 | 3122 |
| 591 | 20231117 | 111500 | 3189856755 | 4025 | 4005 | 4025 | 4005 | 1589 |
| 592 | 20231117 | 111400 | 3183462585 | 4000 | 4000 | 4005 | 4000 | 455 |
| 593 | 20231117 | 111300 | 3181642290 | 4005 | 4015 | 4020 | 4000 | 1061 |
| 594 | 20231117 | 111200 | 3177390305 | 4025 | 3995 | 4025 | 3995 | 1247 |
| 595 | 20231117 | 111100 | 3172396855 | 3990 | 4010 | 4015 | 3975 | 12428 |
| 596 | 20231117 | 111000 | 3122785210 | 4015 | 4020 | 4025 | 4015 | 1084 |
| 597 | 20231117 | 110900 | 3118428450 | 4020 | 4025 | 4025 | 4020 | 499 |
| 598 | 20231117 | 110800 | 3116420320 | 4025 | 4045 | 4045 | 4025 | 395 |
| 599 | 20231117 | 110700 | 3114829955 | 4045 | 4025 | 4045 | 4025 | 1336 |
| 600 | 20231117 | 110600 | 3109448315 | 4020 | 4025 | 4025 | 4010 | 910 |
| 601 | 20231117 | 110500 | 3105794165 | 4025 | 4015 | 4025 | 4005 | 3411 |
| 602 | 20231117 | 110400 | 3092114850 | 4015 | 4015 | 4025 | 4005 | 2844 |
| 603 | 20231117 | 110300 | 3080702235 | 4025 | 4040 | 4045 | 4020 | 8025 |
| 604 | 20231117 | 110200 | 3048375450 | 4045 | 4065 | 4065 | 4045 | 849 |
| 605 | 20231117 | 110100 | 3044939440 | 4065 | 4035 | 4080 | 4030 | 4873 |
| 606 | 20231117 | 110000 | 3025215255 | 4050 | 4085 | 4085 | 4035 | 10728 |
| 607 | 20231117 | 105900 | 2981707770 | 4080 | 4080 | 4085 | 4070 | 5760 |
| 608 | 20231117 | 105800 | 2958221905 | 4085 | 4090 | 4090 | 4080 | 5523 |
| 609 | 20231117 | 105700 | 2935657050 | 4100 | 4110 | 4110 | 4090 | 1530 |
| 610 | 20231117 | 105600 | 2929389905 | 4110 | 4115 | 4115 | 4085 | 4878 |
| 611 | 20231117 | 105500 | 2909434110 | 4115 | 4095 | 4120 | 4080 | 5494 |
| 612 | 20231117 | 105400 | 2886956120 | 4085 | 4080 | 4100 | 4075 | 7263 |
| 613 | 20231117 | 105300 | 2857296095 | 4085 | 4090 | 4100 | 4075 | 11360 |
| 614 | 20231117 | 105200 | 2810944830 | 4100 | 4115 | 4140 | 4090 | 8120 |
| 615 | 20231117 | 105100 | 2777563750 | 4135 | 4110 | 4135 | 4095 | 10741 |
| 616 | 20231117 | 105000 | 2733414670 | 4110 | 4080 | 4135 | 4080 | 17949 |
| 617 | 20231117 | 104900 | 2659757155 | 4080 | 4110 | 4140 | 4075 | 22595 |
| 618 | 20231117 | 104800 | 2567249545 | 4125 | 4195 | 4200 | 4095 | 23087 |
| 619 | 20231117 | 104700 | 2471620980 | 4215 | 4275 | 4275 | 4155 | 22498 |
| 620 | 20231117 | 104600 | 2376882790 | 4275 | 4175 | 4280 | 4135 | 32601 |
| 621 | 20231117 | 104500 | 2240071760 | 4175 | 4215 | 4220 | 4145 | 65199 |
| 622 | 20231117 | 104400 | 1967727720 | 4215 | 4255 | 4255 | 4195 | 65641 |
| 623 | 20231117 | 104300 | 1690697855 | 4260 | 4140 | 4300 | 4130 | 187219 |
| 624 | 20231117 | 104200 | 895285670 | 4130 | 3915 | 4175 | 3915 | 106147 |
| 625 | 20231117 | 104100 | 463840570 | 3915 | 3915 | 3920 | 3915 | 201 |
| 626 | 20231117 | 104000 | 463053650 | 3915 | 3915 | 3920 | 3915 | 229 |
| 627 | 20231117 | 103900 | 462157025 | 3920 | 3915 | 3920 | 3915 | 507 |
| 628 | 20231117 | 103800 | 460171235 | 3920 | 3915 | 3920 | 3915 | 4 |
| 629 | 20231117 | 103700 | 460155570 | 3920 | 3920 | 3920 | 3920 | 25 |
| 630 | 20231117 | 103600 | 460057570 | 3920 | 3900 | 3925 | 3900 | 433 |
| 631 | 20231117 | 103500 | 458363810 | 3900 | 3890 | 3900 | 3890 | 60 |
| 632 | 20231117 | 103400 | 458129825 | 3885 | 3880 | 3900 | 3880 | 526 |
| 633 | 20231117 | 103300 | 456086305 | 3875 | 3875 | 3875 | 3875 | 487 |
| 634 | 20231117 | 103200 | 454199180 | 3900 | 3900 | 3900 | 3900 | 0 |
| 635 | 20231117 | 103100 | 454199180 | 3900 | 3900 | 3900 | 3900 | 0 |
| 636 | 20231117 | 103000 | 454199180 | 3900 | 3900 | 3900 | 3900 | 3 |
| 637 | 20231117 | 102900 | 454187480 | 3900 | 3895 | 3900 | 3895 | 401 |
| 638 | 20231117 | 102800 | 452625580 | 3895 | 3890 | 3895 | 3890 | 654 |
| 639 | 20231117 | 102700 | 450081465 | 3890 | 3885 | 3890 | 3885 | 207 |
| 640 | 20231117 | 102600 | 449277265 | 3890 | 3885 | 3890 | 3885 | 233 |
| 641 | 20231117 | 102500 | 448371805 | 3885 | 3880 | 3890 | 3880 | 465 |
| 642 | 20231117 | 102400 | 446565565 | 3885 | 3885 | 3885 | 3885 | 0 |
| 643 | 20231117 | 102300 | 446565565 | 3885 | 3885 | 3885 | 3885 | 0 |
| 644 | 20231117 | 102200 | 446565565 | 3885 | 3880 | 3885 | 3880 | 12 |
| 645 | 20231117 | 102100 | 446519000 | 3885 | 3885 | 3885 | 3885 | 1 |
| 646 | 20231117 | 102000 | 446515115 | 3885 | 3885 | 3885 | 3885 | 0 |
| 647 | 20231117 | 101900 | 446515115 | 3885 | 3885 | 3885 | 3885 | 150 |
| 648 | 20231117 | 101800 | 445932365 | 3880 | 3855 | 3880 | 3855 | 1302 |
| 649 | 20231117 | 101700 | 440913080 | 3855 | 3850 | 3855 | 3850 | 159 |
| 650 | 20231117 | 101600 | 440300925 | 3855 | 3855 | 3855 | 3855 | 804 |
| 651 | 20231117 | 101500 | 437201505 | 3855 | 3850 | 3855 | 3850 | 137 |
| 652 | 20231117 | 101400 | 436674045 | 3855 | 3855 | 3855 | 3855 | 39 |
| 653 | 20231117 | 101300 | 436523700 | 3855 | 3855 | 3855 | 3855 | 0 |
| 654 | 20231117 | 101200 | 436523700 | 3855 | 3855 | 3855 | 3855 | 500 |
| 655 | 20231117 | 101100 | 434596200 | 3875 | 3850 | 3875 | 3850 | 161 |
| 656 | 20231117 | 101000 | 433976325 | 3855 | 3870 | 3870 | 3855 | 12 |
| 657 | 20231117 | 100900 | 433930020 | 3875 | 3855 | 3875 | 3855 | 516 |
| 658 | 20231117 | 100800 | 431940525 | 3855 | 3860 | 3880 | 3855 | 1659 |
| 659 | 20231117 | 100700 | 425544510 | 3860 | 3880 | 3885 | 3860 | 1379 |
| 660 | 20231117 | 100600 | 420214320 | 3875 | 3880 | 3880 | 3875 | 135 |
| 661 | 20231117 | 100500 | 419690545 | 3885 | 3885 | 3885 | 3885 | 100 |
| 662 | 20231117 | 100400 | 419302045 | 3885 | 3885 | 3890 | 3885 | 109 |
| 663 | 20231117 | 100300 | 418878575 | 3875 | 3880 | 3885 | 3875 | 819 |
| 664 | 20231117 | 100200 | 415702270 | 3890 | 3880 | 3890 | 3880 | 66 |
| 665 | 20231117 | 100100 | 415446180 | 3890 | 3880 | 3890 | 3875 | 1840 |
| 666 | 20231117 | 100000 | 408299780 | 3890 | 3900 | 3925 | 3885 | 1038 |
| 667 | 20231117 | 095900 | 404232860 | 3900 | 3895 | 3900 | 3890 | 378 |
| 668 | 20231117 | 095800 | 402759110 | 3895 | 3875 | 3895 | 3875 | 164 |
| 669 | 20231117 | 095700 | 402123255 | 3875 | 3870 | 3875 | 3860 | 556 |
| 670 | 20231117 | 095600 | 399971540 | 3870 | 3870 | 3870 | 3870 | 0 |
| 671 | 20231117 | 095500 | 399971540 | 3870 | 3865 | 3870 | 3865 | 3 |
| 672 | 20231117 | 095400 | 399959940 | 3870 | 3870 | 3870 | 3870 | 10 |
| 673 | 20231117 | 095300 | 399921240 | 3870 | 3870 | 3870 | 3870 | 0 |
| 674 | 20231117 | 095200 | 399921240 | 3870 | 3870 | 3870 | 3870 | 0 |
| 675 | 20231117 | 095100 | 399921240 | 3870 | 3865 | 3870 | 3850 | 471 |
| 676 | 20231117 | 095000 | 398107690 | 3850 | 3850 | 3850 | 3850 | 1 |
| 677 | 20231117 | 094900 | 398103840 | 3865 | 3855 | 3865 | 3845 | 128 |
| 678 | 20231117 | 094800 | 397611440 | 3865 | 3865 | 3865 | 3865 | 0 |
| 679 | 20231117 | 094700 | 397611440 | 3865 | 3865 | 3865 | 3865 | 9 |
| 680 | 20231117 | 094600 | 397576655 | 3865 | 3865 | 3865 | 3865 | 0 |
| 681 | 20231117 | 094500 | 397576655 | 3865 | 3840 | 3865 | 3840 | 8 |
| 682 | 20231117 | 094400 | 397545910 | 3870 | 3840 | 3870 | 3840 | 10 |
| 683 | 20231117 | 094300 | 397507360 | 3830 | 3870 | 3870 | 3830 | 5736 |
| 684 | 20231117 | 094200 | 375456700 | 3870 | 3870 | 3870 | 3865 | 1103 |
| 685 | 20231117 | 094100 | 371188590 | 3870 | 3855 | 3870 | 3850 | 542 |
| 686 | 20231117 | 094000 | 369098700 | 3850 | 3875 | 3875 | 3850 | 70 |
| 687 | 20231117 | 093900 | 368829050 | 3860 | 3860 | 3860 | 3850 | 73 |
| 688 | 20231117 | 093800 | 368547320 | 3860 | 3860 | 3895 | 3845 | 1869 |
| 689 | 20231117 | 093700 | 361355560 | 3845 | 3870 | 3870 | 3845 | 6459 |
| 690 | 20231117 | 093600 | 336438930 | 3870 | 3890 | 3890 | 3870 | 7556 |
| 691 | 20231117 | 093500 | 307103790 | 3895 | 3920 | 3935 | 3895 | 9338 |
| 692 | 20231117 | 093400 | 270593970 | 3935 | 3915 | 3935 | 3915 | 59 |
| 693 | 20231117 | 093300 | 270362665 | 3935 | 3920 | 3935 | 3915 | 2978 |
| 694 | 20231117 | 093200 | 258694100 | 3935 | 3930 | 3935 | 3930 | 579 |
| 695 | 20231117 | 093100 | 256418525 | 3930 | 3910 | 3930 | 3910 | 43 |
| 696 | 20231117 | 093000 | 256250035 | 3930 | 3925 | 3930 | 3910 | 980 |
| 697 | 20231117 | 092900 | 252415095 | 3925 | 3930 | 3935 | 3925 | 481 |
| 698 | 20231117 | 092800 | 250525965 | 3930 | 3950 | 3950 | 3930 | 3957 |
| 699 | 20231117 | 092700 | 234942365 | 3950 | 3945 | 3960 | 3940 | 2085 |
| 700 | 20231117 | 092600 | 226710505 | 3945 | 3945 | 3955 | 3940 | 2216 |
| 701 | 20231117 | 092500 | 217960955 | 3945 | 3945 | 3945 | 3935 | 1345 |
| 702 | 20231117 | 092400 | 212660145 | 3945 | 3935 | 3945 | 3920 | 2332 |
| 703 | 20231117 | 092300 | 203475465 | 3935 | 3930 | 3940 | 3930 | 532 |
| 704 | 20231117 | 092200 | 201383345 | 3940 | 3940 | 3940 | 3930 | 1554 |
| 705 | 20231117 | 092100 | 195262395 | 3940 | 3925 | 3940 | 3925 | 5179 |
| 706 | 20231117 | 092000 | 174880935 | 3925 | 3920 | 3940 | 3920 | 4226 |
| 707 | 20231117 | 091900 | 158271275 | 3920 | 3915 | 3920 | 3915 | 269 |
| 708 | 20231117 | 091800 | 157217435 | 3915 | 3915 | 3915 | 3910 | 206 |
| 709 | 20231117 | 091700 | 156410995 | 3915 | 3910 | 3915 | 3910 | 92 |
| 710 | 20231117 | 091600 | 156050865 | 3910 | 3910 | 3920 | 3885 | 820 |
| 711 | 20231117 | 091500 | 152848205 | 3910 | 3880 | 3910 | 3875 | 2255 |
| 712 | 20231117 | 091400 | 144083405 | 3880 | 3880 | 3880 | 3875 | 184 |
| 713 | 20231117 | 091300 | 143370335 | 3910 | 3905 | 3910 | 3875 | 276 |
| 714 | 20231117 | 091200 | 142291935 | 3905 | 3875 | 3910 | 3870 | 255 |
| 715 | 20231117 | 091100 | 141304150 | 3890 | 3920 | 3920 | 3890 | 688 |
| 716 | 20231117 | 091000 | 138615725 | 3920 | 3900 | 3920 | 3865 | 1361 |
| 717 | 20231117 | 090900 | 133301665 | 3900 | 3905 | 3905 | 3870 | 1036 |
| 718 | 20231117 | 090800 | 129275990 | 3905 | 3880 | 3905 | 3875 | 3057 |
| 719 | 20231117 | 090700 | 117423925 | 3885 | 3900 | 3915 | 3885 | 982 |
| 720 | 20231117 | 090600 | 113602935 | 3905 | 3915 | 3915 | 3885 | 589 |
| 721 | 20231117 | 090500 | 111307215 | 3915 | 3915 | 3920 | 3885 | 1398 |
| 722 | 20231117 | 090400 | 105842515 | 3920 | 3925 | 3925 | 3875 | 3692 |
| 723 | 20231117 | 090300 | 91467280 | 3925 | 3935 | 3955 | 3895 | 2775 |
| 724 | 20231117 | 090200 | 80610195 | 3955 | 3940 | 3980 | 3935 | 11725 |
| 725 | 20231117 | 090100 | 34260345 | 3940 | 3875 | 3940 | 3875 | 1546 |
| 726 | 20231117 | 090000 | 28235745 | 3875 | 3940 | 3940 | 3875 | 6973 |