36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 211800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 3 | 20231117 | 211700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20231117 | 211600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20231117 | 211500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20231117 | 211400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20231117 | 211300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20231117 | 211200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20231117 | 211100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20231117 | 211000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20231117 | 210900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20231117 | 210800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20231117 | 210700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20231117 | 210600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20231117 | 210500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20231117 | 210400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20231117 | 210300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20231117 | 210200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20231117 | 210100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20231117 | 210000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20231117 | 205900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20231117 | 205800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20231117 | 205700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20231117 | 205600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20231117 | 205500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20231117 | 205400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20231117 | 205300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20231117 | 205200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20231117 | 205100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20231117 | 205000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20231117 | 204900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20231117 | 204800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 33 | 20231117 | 204700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20231117 | 204600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20231117 | 204500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20231117 | 204400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20231117 | 204300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20231117 | 204200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20231117 | 204100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20231117 | 204000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20231117 | 203900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20231117 | 203800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20231117 | 203700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20231117 | 203600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20231117 | 203500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20231117 | 203400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20231117 | 203300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20231117 | 203200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20231117 | 203100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20231117 | 203000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20231117 | 202900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20231117 | 202800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20231117 | 202700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20231117 | 202600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20231117 | 202500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20231117 | 202400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20231117 | 202300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20231117 | 202200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20231117 | 202100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20231117 | 202000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20231117 | 201900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20231117 | 201800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 63 | 20231117 | 201700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20231117 | 201600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20231117 | 201500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20231117 | 201400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20231117 | 201300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20231117 | 201200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20231117 | 201100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20231117 | 201000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20231117 | 200900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20231117 | 200800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20231117 | 200700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20231117 | 200600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20231117 | 200500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20231117 | 200400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20231117 | 200300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20231117 | 200200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20231117 | 200100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20231117 | 200000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20231117 | 195900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20231117 | 195800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20231117 | 195700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20231117 | 195600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20231117 | 195500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20231117 | 195400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20231117 | 195300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20231117 | 195200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20231117 | 195100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20231117 | 195000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20231117 | 194900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20231117 | 194800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 93 | 20231117 | 194700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20231117 | 194600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20231117 | 194500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20231117 | 194400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20231117 | 194300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20231117 | 194200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20231117 | 194100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20231117 | 194000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20231117 | 193900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20231117 | 193800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20231117 | 193700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20231117 | 193600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20231117 | 193500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20231117 | 193400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20231117 | 193300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20231117 | 193200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20231117 | 193100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20231117 | 193000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20231117 | 192900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20231117 | 192800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20231117 | 192700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20231117 | 192600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20231117 | 192500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20231117 | 192400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20231117 | 192300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20231117 | 192200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20231117 | 192100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20231117 | 192000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20231117 | 191900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20231117 | 191800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 123 | 20231117 | 191700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20231117 | 191600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20231117 | 191500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20231117 | 191400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20231117 | 191300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20231117 | 191200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20231117 | 191100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20231117 | 191000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20231117 | 190900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20231117 | 190800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20231117 | 190700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20231117 | 190600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20231117 | 190500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20231117 | 190400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20231117 | 190300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20231117 | 190200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20231117 | 190100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20231117 | 190000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20231117 | 185900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20231117 | 185800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20231117 | 185700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20231117 | 185600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20231117 | 185500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20231117 | 185400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20231117 | 185300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20231117 | 185200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20231117 | 185100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20231117 | 185000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20231117 | 184900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20231117 | 184800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 153 | 20231117 | 184700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20231117 | 184600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20231117 | 184500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20231117 | 184400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20231117 | 184300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20231117 | 184200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20231117 | 184100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20231117 | 184000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20231117 | 183900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20231117 | 183800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20231117 | 183700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20231117 | 183600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20231117 | 183500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20231117 | 183400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20231117 | 183300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20231117 | 183200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20231117 | 183100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20231117 | 183000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20231117 | 182900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20231117 | 182800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20231117 | 182700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20231117 | 182600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20231117 | 182500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20231117 | 182400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20231117 | 182300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20231117 | 182200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20231117 | 182100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20231117 | 182000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20231117 | 181900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20231117 | 181800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 183 | 20231117 | 181700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20231117 | 181600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20231117 | 181500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20231117 | 181400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20231117 | 181300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20231117 | 181200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20231117 | 181100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20231117 | 181000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20231117 | 180900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20231117 | 180800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20231117 | 180700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20231117 | 180600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20231117 | 180500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20231117 | 180400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20231117 | 180300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20231117 | 180200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20231117 | 180100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20231117 | 180000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20231117 | 175900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20231117 | 175800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20231117 | 175700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20231117 | 175600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20231117 | 175500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20231117 | 175400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20231117 | 175300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20231117 | 175200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 209 | 20231117 | 175100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 210 | 20231117 | 175000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20231117 | 174900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20231117 | 174800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 213 | 20231117 | 174700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 214 | 20231117 | 174600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 215 | 20231117 | 174500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 216 | 20231117 | 174400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 217 | 20231117 | 174300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 218 | 20231117 | 174200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 219 | 20231117 | 174100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 220 | 20231117 | 174000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 221 | 20231117 | 173900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 222 | 20231117 | 173800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 223 | 20231117 | 173700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 224 | 20231117 | 173600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 225 | 20231117 | 173500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 226 | 20231117 | 173400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 227 | 20231117 | 173300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 228 | 20231117 | 173200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 229 | 20231117 | 173100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 230 | 20231117 | 173000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 231 | 20231117 | 172900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 232 | 20231117 | 172800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 233 | 20231117 | 172700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 234 | 20231117 | 172600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 235 | 20231117 | 172500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 236 | 20231117 | 172400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 237 | 20231117 | 172300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 238 | 20231117 | 172200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 239 | 20231117 | 172100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 240 | 20231117 | 172000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 241 | 20231117 | 171900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 242 | 20231117 | 171800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 243 | 20231117 | 171700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 244 | 20231117 | 171600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 245 | 20231117 | 171500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 246 | 20231117 | 171400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 247 | 20231117 | 171300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 248 | 20231117 | 171200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 249 | 20231117 | 171100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 250 | 20231117 | 171000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 251 | 20231117 | 170900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 252 | 20231117 | 170800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 253 | 20231117 | 170700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 254 | 20231117 | 170600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 255 | 20231117 | 170500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 256 | 20231117 | 170400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 257 | 20231117 | 170300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 258 | 20231117 | 170200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 259 | 20231117 | 170100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 260 | 20231117 | 170000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 261 | 20231117 | 165900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 262 | 20231117 | 165800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 263 | 20231117 | 165700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 264 | 20231117 | 165600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 265 | 20231117 | 165500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 266 | 20231117 | 165400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 267 | 20231117 | 165300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 268 | 20231117 | 165200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 269 | 20231117 | 165100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 270 | 20231117 | 165000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 271 | 20231117 | 164900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 272 | 20231117 | 164800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 273 | 20231117 | 164700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 274 | 20231117 | 164600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 275 | 20231117 | 164500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 276 | 20231117 | 164400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 277 | 20231117 | 164300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 278 | 20231117 | 164200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 279 | 20231117 | 164100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 280 | 20231117 | 164000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 281 | 20231117 | 163900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 282 | 20231117 | 163800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 283 | 20231117 | 163700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 284 | 20231117 | 163600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 285 | 20231117 | 163500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 286 | 20231117 | 163400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 287 | 20231117 | 163300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 288 | 20231117 | 163200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 289 | 20231117 | 163100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 290 | 20231117 | 163000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 291 | 20231117 | 162900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 292 | 20231117 | 162800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 293 | 20231117 | 162700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 294 | 20231117 | 162600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 295 | 20231117 | 162500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 296 | 20231117 | 162400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 297 | 20231117 | 162300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 298 | 20231117 | 162200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 299 | 20231117 | 162100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 300 | 20231117 | 162000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 301 | 20231117 | 161900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 302 | 20231117 | 161800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 303 | 20231117 | 161700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 304 | 20231117 | 161600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 305 | 20231117 | 161500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 306 | 20231117 | 161400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 307 | 20231117 | 161300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 308 | 20231117 | 161200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 309 | 20231117 | 161100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 310 | 20231117 | 161000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 311 | 20231117 | 160900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 312 | 20231117 | 160800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 313 | 20231117 | 160700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 314 | 20231117 | 160600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 315 | 20231117 | 160500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 316 | 20231117 | 160400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 317 | 20231117 | 160300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 318 | 20231117 | 160200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 319 | 20231117 | 160100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 320 | 20231117 | 160000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 321 | 20231117 | 155900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 322 | 20231117 | 155800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 323 | 20231117 | 155700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20231117 | 155600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 325 | 20231117 | 155500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 326 | 20231117 | 155400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 327 | 20231117 | 155300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 328 | 20231117 | 155200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 329 | 20231117 | 155100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 330 | 20231117 | 155000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 331 | 20231117 | 154900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 332 | 20231117 | 154800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 333 | 20231117 | 154700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 334 | 20231117 | 154600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 335 | 20231117 | 154500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 336 | 20231117 | 154400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 337 | 20231117 | 154300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 338 | 20231117 | 154200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 339 | 20231117 | 154100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 340 | 20231117 | 154000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 341 | 20231117 | 153900 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 342 | 20231117 | 153800 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 343 | 20231117 | 153700 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 344 | 20231117 | 153600 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 345 | 20231117 | 153500 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 346 | 20231117 | 153400 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 347 | 20231117 | 153300 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 348 | 20231117 | 153200 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 349 | 20231117 | 153100 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 350 | 20231117 | 153000 | 4611640820 | 5690 | 5690 | 5690 | 5690 | 5996 |
| 351 | 20231117 | 152900 | 4577523580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 352 | 20231117 | 152800 | 4577523580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 353 | 20231117 | 152700 | 4577523580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 354 | 20231117 | 152600 | 4577523580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 355 | 20231117 | 152500 | 4577523580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 356 | 20231117 | 152400 | 4577523580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 357 | 20231117 | 152300 | 4577523580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 358 | 20231117 | 152200 | 4577523580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 359 | 20231117 | 152100 | 4577523580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 360 | 20231117 | 152000 | 4577523580 | 5680 | 5680 | 5680 | 5680 | 0 |
| 361 | 20231117 | 151900 | 4577523580 | 5680 | 5680 | 5680 | 5670 | 768 |
| 362 | 20231117 | 151800 | 4573168890 | 5670 | 5680 | 5680 | 5670 | 31 |
| 363 | 20231117 | 151700 | 4572993080 | 5690 | 5690 | 5690 | 5690 | 62 |
| 364 | 20231117 | 151600 | 4572640300 | 5690 | 5670 | 5690 | 5670 | 2326 |
| 365 | 20231117 | 151500 | 4559407550 | 5680 | 5670 | 5680 | 5670 | 399 |
| 366 | 20231117 | 151400 | 4557144370 | 5680 | 5660 | 5680 | 5660 | 1059 |
| 367 | 20231117 | 151300 | 4551138640 | 5650 | 5650 | 5650 | 5650 | 670 |
| 368 | 20231117 | 151200 | 4547353140 | 5650 | 5660 | 5670 | 5650 | 210 |
| 369 | 20231117 | 151100 | 4546165720 | 5660 | 5660 | 5660 | 5650 | 1392 |
| 370 | 20231117 | 151000 | 4538291430 | 5660 | 5660 | 5670 | 5660 | 1389 |
| 371 | 20231117 | 150900 | 4530429590 | 5670 | 5670 | 5670 | 5670 | 650 |
| 372 | 20231117 | 150800 | 4526744090 | 5670 | 5680 | 5680 | 5670 | 102 |
| 373 | 20231117 | 150700 | 4526165730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 374 | 20231117 | 150600 | 4526165730 | 5670 | 5670 | 5670 | 5670 | 3932 |
| 375 | 20231117 | 150500 | 4503871290 | 5670 | 5670 | 5670 | 5670 | 494 |
| 376 | 20231117 | 150400 | 4501070310 | 5670 | 5670 | 5680 | 5670 | 868 |
| 377 | 20231117 | 150300 | 4496140350 | 5680 | 5680 | 5690 | 5680 | 610 |
| 378 | 20231117 | 150200 | 4492675450 | 5680 | 5670 | 5680 | 5670 | 2445 |
| 379 | 20231117 | 150100 | 4478799890 | 5670 | 5680 | 5680 | 5670 | 423 |
| 380 | 20231117 | 150000 | 4476399340 | 5670 | 5670 | 5670 | 5670 | 1151 |
| 381 | 20231117 | 145900 | 4469873170 | 5670 | 5670 | 5680 | 5660 | 216 |
| 382 | 20231117 | 145800 | 4468648740 | 5670 | 5670 | 5670 | 5670 | 522 |
| 383 | 20231117 | 145700 | 4465689000 | 5670 | 5670 | 5670 | 5670 | 318 |
| 384 | 20231117 | 145600 | 4463885940 | 5670 | 5670 | 5670 | 5670 | 55 |
| 385 | 20231117 | 145500 | 4463574090 | 5670 | 5670 | 5670 | 5670 | 640 |
| 386 | 20231117 | 145400 | 4459945290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 387 | 20231117 | 145300 | 4459945290 | 5670 | 5670 | 5690 | 5670 | 1500 |
| 388 | 20231117 | 145200 | 4451428510 | 5670 | 5670 | 5670 | 5670 | 1500 |
| 389 | 20231117 | 145100 | 4442923510 | 5670 | 5670 | 5680 | 5670 | 3392 |
| 390 | 20231117 | 145000 | 4423660840 | 5670 | 5670 | 5670 | 5660 | 2590 |
| 391 | 20231117 | 144900 | 4408976580 | 5650 | 5650 | 5650 | 5650 | 100 |
| 392 | 20231117 | 144800 | 4408411580 | 5650 | 5660 | 5660 | 5650 | 1024 |
| 393 | 20231117 | 144700 | 4402625100 | 5650 | 5650 | 5650 | 5650 | 129 |
| 394 | 20231117 | 144600 | 4401896250 | 5650 | 5650 | 5650 | 5650 | 0 |
| 395 | 20231117 | 144500 | 4401896250 | 5650 | 5650 | 5650 | 5650 | 0 |
| 396 | 20231117 | 144400 | 4401896250 | 5650 | 5660 | 5660 | 5650 | 962 |
| 397 | 20231117 | 144300 | 4396452950 | 5650 | 5650 | 5650 | 5650 | 70 |
| 398 | 20231117 | 144200 | 4396057450 | 5650 | 5660 | 5660 | 5650 | 118 |
| 399 | 20231117 | 144100 | 4395389740 | 5650 | 5650 | 5650 | 5650 | 536 |
| 400 | 20231117 | 144000 | 4392361340 | 5640 | 5640 | 5640 | 5640 | 582 |
| 401 | 20231117 | 143900 | 4389078860 | 5640 | 5640 | 5640 | 5640 | 548 |
| 402 | 20231117 | 143800 | 4385988140 | 5640 | 5660 | 5660 | 5640 | 112 |
| 403 | 20231117 | 143700 | 4385356440 | 5650 | 5650 | 5650 | 5650 | 0 |
| 404 | 20231117 | 143600 | 4385356440 | 5650 | 5650 | 5650 | 5650 | 918 |
| 405 | 20231117 | 143500 | 4380169740 | 5650 | 5650 | 5650 | 5650 | 82 |
| 406 | 20231117 | 143400 | 4379706440 | 5650 | 5650 | 5650 | 5650 | 1001 |
| 407 | 20231117 | 143300 | 4374050790 | 5650 | 5670 | 5670 | 5650 | 1537 |
| 408 | 20231117 | 143200 | 4365346400 | 5670 | 5670 | 5670 | 5660 | 1240 |
| 409 | 20231117 | 143100 | 4358317710 | 5670 | 5660 | 5670 | 5660 | 2000 |
| 410 | 20231117 | 143000 | 4346987710 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 411 | 20231117 | 142900 | 4341327710 | 5650 | 5630 | 5650 | 5630 | 2567 |
| 412 | 20231117 | 142800 | 4326846830 | 5640 | 5600 | 5640 | 5590 | 3002 |
| 413 | 20231117 | 142700 | 4309933070 | 5600 | 5590 | 5600 | 5590 | 201 |
| 414 | 20231117 | 142600 | 4308807490 | 5590 | 5600 | 5600 | 5580 | 489 |
| 415 | 20231117 | 142500 | 4306078470 | 5600 | 5600 | 5600 | 5600 | 0 |
| 416 | 20231117 | 142400 | 4306078470 | 5600 | 5590 | 5600 | 5590 | 2000 |
| 417 | 20231117 | 142300 | 4294884410 | 5590 | 5590 | 5590 | 5590 | 0 |
| 418 | 20231117 | 142200 | 4294884410 | 5590 | 5590 | 5590 | 5590 | 101 |
| 419 | 20231117 | 142100 | 4294319820 | 5590 | 5590 | 5590 | 5590 | 215 |
| 420 | 20231117 | 142000 | 4293117970 | 5580 | 5580 | 5580 | 5580 | 200 |
| 421 | 20231117 | 141900 | 4292001970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 422 | 20231117 | 141800 | 4292001970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 423 | 20231117 | 141700 | 4292001970 | 5590 | 5590 | 5590 | 5590 | 413 |
| 424 | 20231117 | 141600 | 4289693300 | 5580 | 5580 | 5580 | 5580 | 858 |
| 425 | 20231117 | 141500 | 4284905660 | 5590 | 5580 | 5590 | 5580 | 1588 |
| 426 | 20231117 | 141400 | 4276043930 | 5580 | 5580 | 5600 | 5580 | 805 |
| 427 | 20231117 | 141300 | 4271550020 | 5590 | 5590 | 5590 | 5590 | 51 |
| 428 | 20231117 | 141200 | 4271264930 | 5590 | 5590 | 5590 | 5590 | 58 |
| 429 | 20231117 | 141100 | 4270940710 | 5590 | 5580 | 5600 | 5580 | 101 |
| 430 | 20231117 | 141000 | 4270376600 | 5590 | 5590 | 5590 | 5590 | 447 |
| 431 | 20231117 | 140900 | 4267877870 | 5590 | 5580 | 5590 | 5580 | 90 |
| 432 | 20231117 | 140800 | 4267375570 | 5580 | 5590 | 5590 | 5580 | 110 |
| 433 | 20231117 | 140700 | 4266760770 | 5590 | 5590 | 5590 | 5590 | 4 |
| 434 | 20231117 | 140600 | 4266738410 | 5590 | 5590 | 5590 | 5590 | 1342 |
| 435 | 20231117 | 140500 | 4259236630 | 5590 | 5590 | 5590 | 5590 | 150 |
| 436 | 20231117 | 140400 | 4258398130 | 5590 | 5600 | 5600 | 5590 | 130 |
| 437 | 20231117 | 140300 | 4257671410 | 5590 | 5590 | 5590 | 5590 | 0 |
| 438 | 20231117 | 140200 | 4257671410 | 5590 | 5590 | 5590 | 5580 | 119 |
| 439 | 20231117 | 140100 | 4257006300 | 5590 | 5590 | 5590 | 5590 | 1022 |
| 440 | 20231117 | 140000 | 4251293320 | 5590 | 5610 | 5610 | 5590 | 256 |
| 441 | 20231117 | 135900 | 4249860430 | 5590 | 5600 | 5610 | 5590 | 1703 |
| 442 | 20231117 | 135800 | 4240334370 | 5590 | 5590 | 5590 | 5590 | 1 |
| 443 | 20231117 | 135700 | 4240328780 | 5590 | 5580 | 5590 | 5570 | 1653 |
| 444 | 20231117 | 135600 | 4231103560 | 5570 | 5570 | 5570 | 5570 | 0 |
| 445 | 20231117 | 135500 | 4231103560 | 5570 | 5570 | 5570 | 5570 | 592 |
| 446 | 20231117 | 135400 | 4227806120 | 5580 | 5580 | 5580 | 5580 | 90 |
| 447 | 20231117 | 135300 | 4227303920 | 5570 | 5580 | 5580 | 5570 | 79 |
| 448 | 20231117 | 135200 | 4226863880 | 5570 | 5570 | 5570 | 5570 | 0 |
| 449 | 20231117 | 135100 | 4226863880 | 5570 | 5570 | 5570 | 5570 | 910 |
| 450 | 20231117 | 135000 | 4221795180 | 5570 | 5570 | 5570 | 5570 | 1 |
| 451 | 20231117 | 134900 | 4221789610 | 5580 | 5580 | 5580 | 5580 | 6 |
| 452 | 20231117 | 134800 | 4221756130 | 5580 | 5570 | 5580 | 5570 | 2169 |
| 453 | 20231117 | 134700 | 4209674790 | 5580 | 5580 | 5580 | 5580 | 4 |
| 454 | 20231117 | 134600 | 4209652470 | 5580 | 5580 | 5580 | 5580 | 151 |
| 455 | 20231117 | 134500 | 4208809890 | 5570 | 5570 | 5570 | 5570 | 12 |
| 456 | 20231117 | 134400 | 4208743050 | 5570 | 5570 | 5570 | 5570 | 5 |
| 457 | 20231117 | 134300 | 4208715200 | 5560 | 5560 | 5560 | 5560 | 99 |
| 458 | 20231117 | 134200 | 4208164760 | 5560 | 5570 | 5570 | 5560 | 269 |
| 459 | 20231117 | 134100 | 4206666690 | 5570 | 5570 | 5570 | 5570 | 67 |
| 460 | 20231117 | 134000 | 4206293500 | 5570 | 5570 | 5570 | 5570 | 799 |
| 461 | 20231117 | 133900 | 4201843070 | 5570 | 5570 | 5570 | 5570 | 0 |
| 462 | 20231117 | 133800 | 4201843070 | 5570 | 5580 | 5580 | 5560 | 177 |
| 463 | 20231117 | 133700 | 4200857740 | 5560 | 5570 | 5570 | 5560 | 906 |
| 464 | 20231117 | 133600 | 4195811370 | 5560 | 5580 | 5580 | 5560 | 8467 |
| 465 | 20231117 | 133500 | 4148649580 | 5580 | 5580 | 5580 | 5580 | 620 |
| 466 | 20231117 | 133400 | 4145189980 | 5580 | 5580 | 5580 | 5580 | 1736 |
| 467 | 20231117 | 133300 | 4135503100 | 5590 | 5590 | 5590 | 5590 | 91 |
| 468 | 20231117 | 133200 | 4134994410 | 5590 | 5580 | 5590 | 5580 | 7 |
| 469 | 20231117 | 133100 | 4134955310 | 5590 | 5580 | 5590 | 5580 | 195 |
| 470 | 20231117 | 133000 | 4133865960 | 5590 | 5590 | 5590 | 5590 | 696 |
| 471 | 20231117 | 132900 | 4129975320 | 5580 | 5580 | 5580 | 5580 | 60 |
| 472 | 20231117 | 132800 | 4129640520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 473 | 20231117 | 132700 | 4129640520 | 5580 | 5580 | 5580 | 5580 | 0 |
| 474 | 20231117 | 132600 | 4129640520 | 5580 | 5600 | 5600 | 5580 | 761 |
| 475 | 20231117 | 132500 | 4125388940 | 5600 | 5590 | 5600 | 5590 | 96 |
| 476 | 20231117 | 132400 | 4124852250 | 5590 | 5590 | 5590 | 5590 | 1 |
| 477 | 20231117 | 132300 | 4124846660 | 5590 | 5590 | 5590 | 5590 | 10 |
| 478 | 20231117 | 132200 | 4124790760 | 5590 | 5590 | 5590 | 5590 | 2184 |
| 479 | 20231117 | 132100 | 4112582200 | 5600 | 5600 | 5600 | 5600 | 302 |
| 480 | 20231117 | 132000 | 4110891000 | 5600 | 5600 | 5600 | 5600 | 342 |
| 481 | 20231117 | 131900 | 4108975800 | 5600 | 5600 | 5600 | 5600 | 80 |
| 482 | 20231117 | 131800 | 4108527800 | 5600 | 5600 | 5600 | 5600 | 610 |
| 483 | 20231117 | 131700 | 4105111800 | 5600 | 5610 | 5610 | 5600 | 861 |
| 484 | 20231117 | 131600 | 4100286090 | 5610 | 5600 | 5610 | 5590 | 1751 |
| 485 | 20231117 | 131500 | 4090485480 | 5590 | 5590 | 5590 | 5590 | 1011 |
| 486 | 20231117 | 131400 | 4084833990 | 5600 | 5600 | 5600 | 5600 | 0 |
| 487 | 20231117 | 131300 | 4084833990 | 5600 | 5600 | 5600 | 5600 | 79 |
| 488 | 20231117 | 131200 | 4084391590 | 5600 | 5600 | 5600 | 5600 | 40 |
| 489 | 20231117 | 131100 | 4084167590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 490 | 20231117 | 131000 | 4084167590 | 5610 | 5600 | 5610 | 5590 | 1629 |
| 491 | 20231117 | 130900 | 4075048580 | 5600 | 5610 | 5610 | 5600 | 127 |
| 492 | 20231117 | 130800 | 4074337370 | 5610 | 5610 | 5610 | 5600 | 449 |
| 493 | 20231117 | 130700 | 4071818530 | 5620 | 5620 | 5620 | 5620 | 1363 |
| 494 | 20231117 | 130600 | 4064158470 | 5620 | 5620 | 5620 | 5620 | 474 |
| 495 | 20231117 | 130500 | 4061494590 | 5620 | 5620 | 5620 | 5620 | 10 |
| 496 | 20231117 | 130400 | 4061438390 | 5620 | 5620 | 5620 | 5620 | 10 |
| 497 | 20231117 | 130300 | 4061382190 | 5620 | 5630 | 5630 | 5620 | 178 |
| 498 | 20231117 | 130200 | 4060380060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 499 | 20231117 | 130100 | 4060380060 | 5630 | 5630 | 5630 | 5630 | 1 |
| 500 | 20231117 | 130000 | 4060374430 | 5640 | 5630 | 5640 | 5630 | 393 |
| 501 | 20231117 | 125900 | 4058161460 | 5630 | 5630 | 5630 | 5630 | 2 |
| 502 | 20231117 | 125800 | 4058150200 | 5600 | 5600 | 5600 | 5600 | 0 |
| 503 | 20231117 | 125700 | 4058150200 | 5600 | 5620 | 5640 | 5600 | 1273 |
| 504 | 20231117 | 125600 | 4051009350 | 5620 | 5620 | 5620 | 5620 | 12 |
| 505 | 20231117 | 125500 | 4050941910 | 5630 | 5630 | 5630 | 5630 | 383 |
| 506 | 20231117 | 125400 | 4048785620 | 5630 | 5640 | 5640 | 5630 | 21 |
| 507 | 20231117 | 125300 | 4048667380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 508 | 20231117 | 125200 | 4048667380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 509 | 20231117 | 125100 | 4048667380 | 5640 | 5640 | 5640 | 5640 | 13 |
| 510 | 20231117 | 125000 | 4048594060 | 5640 | 5640 | 5640 | 5640 | 230 |
| 511 | 20231117 | 124900 | 4047296860 | 5650 | 5640 | 5650 | 5640 | 36 |
| 512 | 20231117 | 124800 | 4047093470 | 5640 | 5640 | 5640 | 5640 | 100 |
| 513 | 20231117 | 124700 | 4046529470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 514 | 20231117 | 124600 | 4046529470 | 5660 | 5650 | 5660 | 5650 | 151 |
| 515 | 20231117 | 124500 | 4045674910 | 5670 | 5670 | 5670 | 5670 | 140 |
| 516 | 20231117 | 124400 | 4044881110 | 5640 | 5640 | 5640 | 5640 | 0 |
| 517 | 20231117 | 124300 | 4044881110 | 5640 | 5640 | 5640 | 5640 | 387 |
| 518 | 20231117 | 124200 | 4042698430 | 5640 | 5640 | 5640 | 5640 | 3 |
| 519 | 20231117 | 124100 | 4042681510 | 5670 | 5670 | 5670 | 5670 | 20 |
| 520 | 20231117 | 124000 | 4042568110 | 5670 | 5670 | 5670 | 5670 | 30 |
| 521 | 20231117 | 123900 | 4042398010 | 5640 | 5670 | 5670 | 5640 | 2 |
| 522 | 20231117 | 123800 | 4042386700 | 5670 | 5670 | 5670 | 5670 | 38 |
| 523 | 20231117 | 123700 | 4042171240 | 5670 | 5670 | 5670 | 5670 | 5 |
| 524 | 20231117 | 123600 | 4042142890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 525 | 20231117 | 123500 | 4042142890 | 5670 | 5670 | 5670 | 5670 | 2 |
| 526 | 20231117 | 123400 | 4042131550 | 5630 | 5630 | 5630 | 5630 | 0 |
| 527 | 20231117 | 123300 | 4042131550 | 5630 | 5630 | 5630 | 5630 | 31 |
| 528 | 20231117 | 123200 | 4041957020 | 5630 | 5640 | 5640 | 5630 | 1002 |
| 529 | 20231117 | 123100 | 4036310790 | 5640 | 5650 | 5650 | 5640 | 405 |
| 530 | 20231117 | 123000 | 4034026540 | 5650 | 5650 | 5650 | 5650 | 205 |
| 531 | 20231117 | 122900 | 4032868290 | 5650 | 5640 | 5650 | 5640 | 231 |
| 532 | 20231117 | 122800 | 4031565240 | 5650 | 5670 | 5670 | 5650 | 1536 |
| 533 | 20231117 | 122700 | 4022884840 | 5650 | 5650 | 5650 | 5650 | 0 |
| 534 | 20231117 | 122600 | 4022884840 | 5650 | 5670 | 5670 | 5650 | 626 |
| 535 | 20231117 | 122500 | 4019346570 | 5680 | 5680 | 5680 | 5680 | 1 |
| 536 | 20231117 | 122400 | 4019340890 | 5660 | 5660 | 5660 | 5660 | 339 |
| 537 | 20231117 | 122300 | 4017422150 | 5650 | 5650 | 5650 | 5650 | 1251 |
| 538 | 20231117 | 122200 | 4010354000 | 5650 | 5650 | 5650 | 5650 | 1033 |
| 539 | 20231117 | 122100 | 4004517550 | 5650 | 5650 | 5650 | 5650 | 51 |
| 540 | 20231117 | 122000 | 4004229400 | 5630 | 5650 | 5650 | 5630 | 1250 |
| 541 | 20231117 | 121900 | 3997172650 | 5650 | 5650 | 5650 | 5650 | 132 |
| 542 | 20231117 | 121800 | 3996426850 | 5660 | 5660 | 5660 | 5660 | 1 |
| 543 | 20231117 | 121700 | 3996421190 | 5680 | 5680 | 5680 | 5680 | 70 |
| 544 | 20231117 | 121600 | 3996023590 | 5650 | 5650 | 5650 | 5650 | 38 |
| 545 | 20231117 | 121500 | 3995808890 | 5640 | 5650 | 5650 | 5640 | 911 |
| 546 | 20231117 | 121400 | 3990670730 | 5650 | 5650 | 5650 | 5650 | 531 |
| 547 | 20231117 | 121300 | 3987670580 | 5680 | 5640 | 5680 | 5640 | 247 |
| 548 | 20231117 | 121200 | 3986277370 | 5650 | 5660 | 5660 | 5650 | 802 |
| 549 | 20231117 | 121100 | 3981746060 | 5670 | 5660 | 5670 | 5660 | 3 |
| 550 | 20231117 | 121000 | 3981729060 | 5660 | 5700 | 5700 | 5660 | 345 |
| 551 | 20231117 | 120900 | 3979773660 | 5700 | 5680 | 5700 | 5680 | 2088 |
| 552 | 20231117 | 120800 | 3967879450 | 5680 | 5670 | 5680 | 5650 | 503 |
| 553 | 20231117 | 120700 | 3965036360 | 5650 | 5660 | 5670 | 5650 | 1435 |
| 554 | 20231117 | 120600 | 3956917600 | 5670 | 5690 | 5710 | 5660 | 1108 |
| 555 | 20231117 | 120500 | 3950633720 | 5680 | 5750 | 5750 | 5680 | 105 |
| 556 | 20231117 | 120400 | 3950035150 | 5750 | 5670 | 5760 | 5660 | 3526 |
| 557 | 20231117 | 120300 | 3929796780 | 5660 | 5680 | 5680 | 5650 | 58 |
| 558 | 20231117 | 120200 | 3929468630 | 5690 | 5740 | 5740 | 5690 | 200 |
| 559 | 20231117 | 120100 | 3928325630 | 5740 | 5750 | 5780 | 5710 | 1207 |
| 560 | 20231117 | 120000 | 3921371910 | 5770 | 5700 | 5770 | 5700 | 5167 |
| 561 | 20231117 | 115900 | 3891711340 | 5720 | 5650 | 5720 | 5650 | 4500 |
| 562 | 20231117 | 115800 | 3866141380 | 5610 | 5630 | 5700 | 5610 | 15584 |
| 563 | 20231117 | 115700 | 3777987210 | 5630 | 5600 | 5630 | 5600 | 3526 |
| 564 | 20231117 | 115600 | 3758188590 | 5600 | 5600 | 5600 | 5600 | 504 |
| 565 | 20231117 | 115500 | 3755366190 | 5600 | 5600 | 5600 | 5600 | 972 |
| 566 | 20231117 | 115400 | 3749922990 | 5590 | 5600 | 5600 | 5590 | 884 |
| 567 | 20231117 | 115300 | 3744978650 | 5600 | 5600 | 5600 | 5590 | 1020 |
| 568 | 20231117 | 115200 | 3739269590 | 5600 | 5590 | 5600 | 5590 | 2795 |
| 569 | 20231117 | 115100 | 3723623540 | 5590 | 5590 | 5590 | 5590 | 526 |
| 570 | 20231117 | 115000 | 3720683200 | 5590 | 5590 | 5590 | 5580 | 1603 |
| 571 | 20231117 | 114900 | 3711722460 | 5580 | 5580 | 5580 | 5580 | 0 |
| 572 | 20231117 | 114800 | 3711722460 | 5580 | 5570 | 5580 | 5570 | 540 |
| 573 | 20231117 | 114700 | 3708709310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 574 | 20231117 | 114600 | 3708709310 | 5570 | 5570 | 5570 | 5570 | 236 |
| 575 | 20231117 | 114500 | 3707394790 | 5570 | 5570 | 5570 | 5570 | 135 |
| 576 | 20231117 | 114400 | 3706642840 | 5570 | 5560 | 5570 | 5560 | 26 |
| 577 | 20231117 | 114300 | 3706498160 | 5590 | 5590 | 5590 | 5590 | 2 |
| 578 | 20231117 | 114200 | 3706486980 | 5560 | 5560 | 5560 | 5560 | 818 |
| 579 | 20231117 | 114100 | 3701938900 | 5560 | 5570 | 5570 | 5560 | 1000 |
| 580 | 20231117 | 114000 | 3696373730 | 5570 | 5590 | 5590 | 5570 | 518 |
| 581 | 20231117 | 113900 | 3693487610 | 5590 | 5570 | 5590 | 5570 | 225 |
| 582 | 20231117 | 113800 | 3692234300 | 5590 | 5580 | 5590 | 5570 | 545 |
| 583 | 20231117 | 113700 | 3689198500 | 5590 | 5590 | 5590 | 5590 | 213 |
| 584 | 20231117 | 113600 | 3688007830 | 5590 | 5580 | 5590 | 5580 | 5065 |
| 585 | 20231117 | 113500 | 3659697540 | 5570 | 5580 | 5580 | 5570 | 8 |
| 586 | 20231117 | 113400 | 3659652930 | 5580 | 5580 | 5580 | 5580 | 9 |
| 587 | 20231117 | 113300 | 3659602710 | 5590 | 5590 | 5590 | 5590 | 81 |
| 588 | 20231117 | 113200 | 3659149920 | 5590 | 5590 | 5590 | 5580 | 240 |
| 589 | 20231117 | 113100 | 3657810320 | 5590 | 5590 | 5590 | 5590 | 110 |
| 590 | 20231117 | 113000 | 3657195420 | 5590 | 5590 | 5590 | 5590 | 0 |
| 591 | 20231117 | 112900 | 3657195420 | 5590 | 5580 | 5590 | 5580 | 394 |
| 592 | 20231117 | 112800 | 3654996880 | 5590 | 5580 | 5590 | 5580 | 86 |
| 593 | 20231117 | 112700 | 3654516500 | 5590 | 5590 | 5590 | 5590 | 5 |
| 594 | 20231117 | 112600 | 3654488550 | 5590 | 5590 | 5590 | 5580 | 414 |
| 595 | 20231117 | 112500 | 3652178320 | 5580 | 5590 | 5590 | 5580 | 194 |
| 596 | 20231117 | 112400 | 3651095790 | 5590 | 5590 | 5590 | 5590 | 300 |
| 597 | 20231117 | 112300 | 3649418790 | 5590 | 5590 | 5590 | 5590 | 1146 |
| 598 | 20231117 | 112200 | 3643012650 | 5590 | 5570 | 5590 | 5570 | 241 |
| 599 | 20231117 | 112100 | 3641666040 | 5570 | 5560 | 5570 | 5560 | 363 |
| 600 | 20231117 | 112000 | 3639644150 | 5560 | 5570 | 5570 | 5560 | 17 |
| 601 | 20231117 | 111900 | 3639549510 | 5560 | 5580 | 5580 | 5560 | 1942 |
| 602 | 20231117 | 111800 | 3628743850 | 5580 | 5570 | 5580 | 5570 | 176 |
| 603 | 20231117 | 111700 | 3627762100 | 5570 | 5590 | 5590 | 5570 | 15 |
| 604 | 20231117 | 111600 | 3627678270 | 5590 | 5580 | 5590 | 5580 | 718 |
| 605 | 20231117 | 111500 | 3623671760 | 5590 | 5590 | 5590 | 5590 | 0 |
| 606 | 20231117 | 111400 | 3623671760 | 5590 | 5580 | 5590 | 5580 | 1043 |
| 607 | 20231117 | 111300 | 3617849820 | 5580 | 5580 | 5580 | 5570 | 324 |
| 608 | 20231117 | 111200 | 3616041970 | 5580 | 5580 | 5580 | 5580 | 129 |
| 609 | 20231117 | 111100 | 3615322150 | 5570 | 5570 | 5580 | 5570 | 110 |
| 610 | 20231117 | 111000 | 3614709440 | 5590 | 5570 | 5590 | 5560 | 2149 |
| 611 | 20231117 | 110900 | 3602720950 | 5570 | 5560 | 5570 | 5560 | 1418 |
| 612 | 20231117 | 110800 | 3594836490 | 5570 | 5580 | 5580 | 5570 | 1115 |
| 613 | 20231117 | 110700 | 3588625910 | 5570 | 5580 | 5580 | 5570 | 6 |
| 614 | 20231117 | 110600 | 3588592470 | 5580 | 5580 | 5580 | 5580 | 5 |
| 615 | 20231117 | 110500 | 3588564570 | 5580 | 5580 | 5580 | 5560 | 903 |
| 616 | 20231117 | 110400 | 3583543830 | 5580 | 5580 | 5580 | 5580 | 402 |
| 617 | 20231117 | 110300 | 3581300670 | 5560 | 5560 | 5560 | 5560 | 364 |
| 618 | 20231117 | 110200 | 3579276830 | 5560 | 5580 | 5580 | 5560 | 12 |
| 619 | 20231117 | 110100 | 3579209910 | 5560 | 5580 | 5580 | 5560 | 2501 |
| 620 | 20231117 | 110000 | 3565292650 | 5570 | 5580 | 5580 | 5570 | 76 |
| 621 | 20231117 | 105900 | 3564869080 | 5580 | 5570 | 5580 | 5570 | 24 |
| 622 | 20231117 | 105800 | 3564735170 | 5570 | 5570 | 5570 | 5560 | 1038 |
| 623 | 20231117 | 105700 | 3558953670 | 5570 | 5570 | 5570 | 5570 | 7 |
| 624 | 20231117 | 105600 | 3558914680 | 5550 | 5560 | 5570 | 5550 | 1063 |
| 625 | 20231117 | 105500 | 3553013940 | 5560 | 5560 | 5560 | 5550 | 1984 |
| 626 | 20231117 | 105400 | 3541982960 | 5560 | 5570 | 5570 | 5560 | 108 |
| 627 | 20231117 | 105300 | 3541382030 | 5570 | 5560 | 5570 | 5560 | 328 |
| 628 | 20231117 | 105200 | 3539558150 | 5560 | 5550 | 5560 | 5550 | 1008 |
| 629 | 20231117 | 105100 | 3533959420 | 5560 | 5570 | 5570 | 5560 | 101 |
| 630 | 20231117 | 105000 | 3533396860 | 5550 | 5570 | 5570 | 5550 | 249 |
| 631 | 20231117 | 104900 | 3532012410 | 5560 | 5560 | 5560 | 5550 | 1007 |
| 632 | 20231117 | 104800 | 3526415190 | 5570 | 5570 | 5570 | 5570 | 79 |
| 633 | 20231117 | 104700 | 3525975160 | 5570 | 5570 | 5570 | 5570 | 230 |
| 634 | 20231117 | 104600 | 3524694060 | 5570 | 5570 | 5570 | 5570 | 214 |
| 635 | 20231117 | 104500 | 3523502080 | 5570 | 5550 | 5570 | 5550 | 3124 |
| 636 | 20231117 | 104400 | 3506120030 | 5560 | 5560 | 5560 | 5560 | 151 |
| 637 | 20231117 | 104300 | 3505280470 | 5560 | 5560 | 5560 | 5560 | 216 |
| 638 | 20231117 | 104200 | 3504079510 | 5560 | 5550 | 5560 | 5550 | 109 |
| 639 | 20231117 | 104100 | 3503474510 | 5560 | 5560 | 5560 | 5550 | 465 |
| 640 | 20231117 | 104000 | 3500893640 | 5560 | 5560 | 5560 | 5550 | 367 |
| 641 | 20231117 | 103900 | 3498855270 | 5560 | 5560 | 5570 | 5560 | 2837 |
| 642 | 20231117 | 103800 | 3483080640 | 5560 | 5560 | 5570 | 5550 | 402 |
| 643 | 20231117 | 103700 | 3480845800 | 5570 | 5560 | 5570 | 5560 | 632 |
| 644 | 20231117 | 103600 | 3477331590 | 5570 | 5570 | 5570 | 5570 | 4093 |
| 645 | 20231117 | 103500 | 3454533580 | 5570 | 5560 | 5570 | 5560 | 553 |
| 646 | 20231117 | 103400 | 3451458850 | 5570 | 5550 | 5570 | 5550 | 1993 |
| 647 | 20231117 | 103300 | 3440396860 | 5550 | 5560 | 5560 | 5550 | 6989 |
| 648 | 20231117 | 103200 | 3401603810 | 5560 | 5560 | 5560 | 5550 | 213 |
| 649 | 20231117 | 103100 | 3400420230 | 5560 | 5550 | 5560 | 5550 | 1521 |
| 650 | 20231117 | 103000 | 3391976170 | 5550 | 5550 | 5560 | 5540 | 1516 |
| 651 | 20231117 | 102900 | 3383562320 | 5550 | 5550 | 5550 | 5550 | 2 |
| 652 | 20231117 | 102800 | 3383551220 | 5550 | 5550 | 5550 | 5540 | 5288 |
| 653 | 20231117 | 102700 | 3354202830 | 5550 | 5550 | 5590 | 5540 | 5659 |
| 654 | 20231117 | 102600 | 3322801430 | 5590 | 5590 | 5590 | 5550 | 33691 |
| 655 | 20231117 | 102500 | 3135461030 | 5600 | 5590 | 5600 | 5590 | 893 |
| 656 | 20231117 | 102400 | 3130468160 | 5590 | 5600 | 5600 | 5590 | 2562 |
| 657 | 20231117 | 102300 | 3116145460 | 5600 | 5590 | 5600 | 5590 | 214 |
| 658 | 20231117 | 102200 | 3114948150 | 5590 | 5590 | 5610 | 5590 | 313 |
| 659 | 20231117 | 102100 | 3113198440 | 5590 | 5600 | 5620 | 5580 | 6805 |
| 660 | 20231117 | 102000 | 3075035350 | 5590 | 5590 | 5600 | 5590 | 2779 |
| 661 | 20231117 | 101900 | 3059500180 | 5600 | 5610 | 5610 | 5590 | 985 |
| 662 | 20231117 | 101800 | 3053984270 | 5610 | 5600 | 5610 | 5600 | 82 |
| 663 | 20231117 | 101700 | 3053525060 | 5600 | 5590 | 5600 | 5590 | 264 |
| 664 | 20231117 | 101600 | 3052046700 | 5600 | 5590 | 5600 | 5590 | 811 |
| 665 | 20231117 | 101500 | 3047510100 | 5590 | 5590 | 5590 | 5580 | 1214 |
| 666 | 20231117 | 101400 | 3040723850 | 5590 | 5590 | 5600 | 5590 | 389 |
| 667 | 20231117 | 101300 | 3038548890 | 5580 | 5580 | 5590 | 5580 | 967 |
| 668 | 20231117 | 101200 | 3033152910 | 5580 | 5590 | 5600 | 5570 | 2593 |
| 669 | 20231117 | 101100 | 3018684650 | 5590 | 5590 | 5600 | 5580 | 2225 |
| 670 | 20231117 | 101000 | 3006262600 | 5600 | 5590 | 5600 | 5590 | 288 |
| 671 | 20231117 | 100900 | 3004652670 | 5600 | 5580 | 5600 | 5570 | 711 |
| 672 | 20231117 | 100800 | 3000691440 | 5580 | 5590 | 5600 | 5580 | 5379 |
| 673 | 20231117 | 100700 | 2970669450 | 5600 | 5610 | 5610 | 5580 | 3231 |
| 674 | 20231117 | 100600 | 2952607220 | 5600 | 5590 | 5600 | 5590 | 461 |
| 675 | 20231117 | 100500 | 2950027210 | 5590 | 5590 | 5590 | 5580 | 1376 |
| 676 | 20231117 | 100400 | 2942340360 | 5580 | 5590 | 5600 | 5580 | 7513 |
| 677 | 20231117 | 100300 | 2900349480 | 5590 | 5600 | 5600 | 5590 | 4234 |
| 678 | 20231117 | 100200 | 2876641170 | 5600 | 5610 | 5610 | 5600 | 3489 |
| 679 | 20231117 | 100100 | 2857099540 | 5600 | 5620 | 5620 | 5600 | 15572 |
| 680 | 20231117 | 100000 | 2769773520 | 5620 | 5620 | 5620 | 5600 | 1167 |
| 681 | 20231117 | 095900 | 2763216080 | 5620 | 5620 | 5620 | 5610 | 6745 |
| 682 | 20231117 | 095800 | 2725375640 | 5620 | 5640 | 5640 | 5620 | 3806 |
| 683 | 20231117 | 095700 | 2703974940 | 5630 | 5630 | 5630 | 5620 | 4505 |
| 684 | 20231117 | 095600 | 2678634180 | 5630 | 5630 | 5630 | 5620 | 430 |
| 685 | 20231117 | 095500 | 2676214880 | 5630 | 5640 | 5640 | 5610 | 2236 |
| 686 | 20231117 | 095400 | 2663647490 | 5620 | 5630 | 5630 | 5620 | 9474 |
| 687 | 20231117 | 095300 | 2610368940 | 5640 | 5630 | 5640 | 5630 | 324 |
| 688 | 20231117 | 095200 | 2608544800 | 5630 | 5630 | 5650 | 5630 | 828 |
| 689 | 20231117 | 095100 | 2603878310 | 5630 | 5640 | 5640 | 5630 | 250 |
| 690 | 20231117 | 095000 | 2602468320 | 5640 | 5650 | 5650 | 5640 | 4320 |
| 691 | 20231117 | 094900 | 2578071020 | 5640 | 5640 | 5650 | 5640 | 581 |
| 692 | 20231117 | 094800 | 2574791690 | 5640 | 5630 | 5640 | 5630 | 1420 |
| 693 | 20231117 | 094700 | 2566795840 | 5640 | 5630 | 5640 | 5630 | 723 |
| 694 | 20231117 | 094600 | 2562723850 | 5630 | 5630 | 5630 | 5630 | 247 |
| 695 | 20231117 | 094500 | 2561333240 | 5630 | 5630 | 5630 | 5630 | 3198 |
| 696 | 20231117 | 094400 | 2543328500 | 5630 | 5630 | 5640 | 5620 | 697 |
| 697 | 20231117 | 094300 | 2539404710 | 5620 | 5630 | 5630 | 5620 | 564 |
| 698 | 20231117 | 094200 | 2536229430 | 5630 | 5630 | 5630 | 5620 | 172 |
| 699 | 20231117 | 094100 | 2535261890 | 5620 | 5630 | 5630 | 5620 | 721 |
| 700 | 20231117 | 094000 | 2531204720 | 5640 | 5630 | 5640 | 5620 | 4261 |
| 701 | 20231117 | 093900 | 2507189400 | 5630 | 5640 | 5650 | 5630 | 1111 |
| 702 | 20231117 | 093800 | 2500924890 | 5640 | 5630 | 5640 | 5620 | 3089 |
| 703 | 20231117 | 093700 | 2483514900 | 5630 | 5640 | 5650 | 5620 | 10539 |
| 704 | 20231117 | 093600 | 2424151510 | 5640 | 5650 | 5650 | 5640 | 681 |
| 705 | 20231117 | 093500 | 2420307310 | 5650 | 5630 | 5650 | 5630 | 11108 |
| 706 | 20231117 | 093400 | 2357700700 | 5640 | 5650 | 5650 | 5640 | 6421 |
| 707 | 20231117 | 093300 | 2321460680 | 5650 | 5650 | 5670 | 5640 | 6276 |
| 708 | 20231117 | 093200 | 2286010640 | 5650 | 5650 | 5680 | 5650 | 2236 |
| 709 | 20231117 | 093100 | 2273375770 | 5650 | 5650 | 5680 | 5640 | 9564 |
| 710 | 20231117 | 093000 | 2219403010 | 5640 | 5660 | 5690 | 5640 | 8296 |
| 711 | 20231117 | 092900 | 2172474330 | 5700 | 5680 | 5700 | 5670 | 7759 |
| 712 | 20231117 | 092800 | 2128331440 | 5680 | 5680 | 5690 | 5670 | 4280 |
| 713 | 20231117 | 092700 | 2104021500 | 5670 | 5680 | 5690 | 5670 | 3717 |
| 714 | 20231117 | 092600 | 2082943890 | 5680 | 5700 | 5700 | 5670 | 3615 |
| 715 | 20231117 | 092500 | 2062415480 | 5700 | 5680 | 5700 | 5660 | 5077 |
| 716 | 20231117 | 092400 | 2033607150 | 5660 | 5700 | 5700 | 5650 | 25320 |
| 717 | 20231117 | 092300 | 1890174710 | 5700 | 5720 | 5720 | 5690 | 6261 |
| 718 | 20231117 | 092200 | 1854522840 | 5720 | 5700 | 5720 | 5690 | 7078 |
| 719 | 20231117 | 092100 | 1814175590 | 5700 | 5730 | 5730 | 5700 | 2632 |
| 720 | 20231117 | 092000 | 1799144120 | 5740 | 5720 | 5740 | 5710 | 2163 |
| 721 | 20231117 | 091900 | 1786738930 | 5730 | 5700 | 5730 | 5690 | 3312 |
| 722 | 20231117 | 091800 | 1767851670 | 5700 | 5700 | 5710 | 5700 | 1702 |
| 723 | 20231117 | 091700 | 1758139760 | 5690 | 5690 | 5710 | 5670 | 3588 |
| 724 | 20231117 | 091600 | 1737707570 | 5670 | 5660 | 5680 | 5650 | 15449 |
| 725 | 20231117 | 091500 | 1650082480 | 5660 | 5690 | 5690 | 5650 | 7801 |
| 726 | 20231117 | 091400 | 1605906530 | 5650 | 5730 | 5750 | 5650 | 27822 |
| 727 | 20231117 | 091300 | 1447803630 | 5730 | 5750 | 5760 | 5710 | 5812 |
| 728 | 20231117 | 091200 | 1414377840 | 5750 | 5680 | 5760 | 5680 | 22647 |
| 729 | 20231117 | 091100 | 1284887450 | 5680 | 5680 | 5700 | 5670 | 4473 |
| 730 | 20231117 | 091000 | 1259464200 | 5680 | 5690 | 5720 | 5670 | 6564 |
| 731 | 20231117 | 090900 | 1222163300 | 5700 | 5690 | 5700 | 5680 | 8349 |
| 732 | 20231117 | 090800 | 1174608190 | 5700 | 5720 | 5740 | 5680 | 14063 |
| 733 | 20231117 | 090700 | 1094161210 | 5710 | 5680 | 5720 | 5670 | 3358 |
| 734 | 20231117 | 090600 | 1075032840 | 5670 | 5660 | 5690 | 5650 | 7532 |
| 735 | 20231117 | 090500 | 1032277070 | 5660 | 5630 | 5670 | 5620 | 9311 |
| 736 | 20231117 | 090400 | 979810950 | 5660 | 5580 | 5660 | 5570 | 10129 |
| 737 | 20231117 | 090300 | 923012560 | 5580 | 5580 | 5590 | 5560 | 21146 |
| 738 | 20231117 | 090200 | 805020450 | 5570 | 5640 | 5660 | 5570 | 31943 |
| 739 | 20231117 | 090100 | 625680100 | 5630 | 5650 | 5660 | 5540 | 31624 |
| 740 | 20231117 | 090000 | 448651590 | 5650 | 5750 | 5760 | 5650 | 77129 |