35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 205800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 3 | 20231117 | 205700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20231117 | 205600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20231117 | 205500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20231117 | 205400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20231117 | 205300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20231117 | 205200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20231117 | 205100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20231117 | 205000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20231117 | 204900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20231117 | 204800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20231117 | 204700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20231117 | 204600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20231117 | 204500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20231117 | 204400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20231117 | 204300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20231117 | 204200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20231117 | 204100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20231117 | 204000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20231117 | 203900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20231117 | 203800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20231117 | 203700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20231117 | 203600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20231117 | 203500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20231117 | 203400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20231117 | 203300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20231117 | 203200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20231117 | 203100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20231117 | 203000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20231117 | 202900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20231117 | 202800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 33 | 20231117 | 202700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20231117 | 202600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20231117 | 202500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20231117 | 202400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20231117 | 202300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20231117 | 202200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20231117 | 202100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20231117 | 202000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20231117 | 201900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20231117 | 201800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20231117 | 201700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20231117 | 201600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20231117 | 201500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20231117 | 201400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20231117 | 201300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20231117 | 201200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20231117 | 201100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20231117 | 201000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20231117 | 200900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20231117 | 200800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20231117 | 200700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20231117 | 200600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20231117 | 200500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20231117 | 200400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20231117 | 200300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20231117 | 200200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20231117 | 200100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20231117 | 200000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20231117 | 195900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20231117 | 195800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 63 | 20231117 | 195700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20231117 | 195600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20231117 | 195500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20231117 | 195400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20231117 | 195300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20231117 | 195200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20231117 | 195100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20231117 | 195000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20231117 | 194900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20231117 | 194800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20231117 | 194700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20231117 | 194600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20231117 | 194500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20231117 | 194400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20231117 | 194300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20231117 | 194200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20231117 | 194100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20231117 | 194000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20231117 | 193900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20231117 | 193800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20231117 | 193700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20231117 | 193600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20231117 | 193500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20231117 | 193400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20231117 | 193300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20231117 | 193200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20231117 | 193100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20231117 | 193000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20231117 | 192900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20231117 | 192800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 93 | 20231117 | 192700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20231117 | 192600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20231117 | 192500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20231117 | 192400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20231117 | 192300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20231117 | 192200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20231117 | 192100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20231117 | 192000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20231117 | 191900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20231117 | 191800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20231117 | 191700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20231117 | 191600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20231117 | 191500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20231117 | 191400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20231117 | 191300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20231117 | 191200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20231117 | 191100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20231117 | 191000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20231117 | 190900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20231117 | 190800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20231117 | 190700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20231117 | 190600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20231117 | 190500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20231117 | 190400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20231117 | 190300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20231117 | 190200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20231117 | 190100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20231117 | 190000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20231117 | 185900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20231117 | 185800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 123 | 20231117 | 185700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20231117 | 185600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20231117 | 185500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20231117 | 185400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20231117 | 185300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20231117 | 185200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20231117 | 185100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20231117 | 185000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20231117 | 184900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20231117 | 184800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20231117 | 184700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20231117 | 184600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20231117 | 184500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20231117 | 184400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20231117 | 184300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20231117 | 184200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20231117 | 184100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20231117 | 184000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20231117 | 183900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20231117 | 183800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20231117 | 183700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20231117 | 183600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20231117 | 183500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20231117 | 183400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20231117 | 183300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20231117 | 183200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20231117 | 183100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20231117 | 183000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20231117 | 182900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20231117 | 182800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 153 | 20231117 | 182700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20231117 | 182600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20231117 | 182500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20231117 | 182400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20231117 | 182300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20231117 | 182200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20231117 | 182100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20231117 | 182000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20231117 | 181900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20231117 | 181800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20231117 | 181700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20231117 | 181600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20231117 | 181500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20231117 | 181400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20231117 | 181300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20231117 | 181200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20231117 | 181100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20231117 | 181000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20231117 | 180900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20231117 | 180800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20231117 | 180700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20231117 | 180600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20231117 | 180500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20231117 | 180400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20231117 | 180300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20231117 | 180200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20231117 | 180100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20231117 | 180000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20231117 | 175900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20231117 | 175800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 183 | 20231117 | 175700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20231117 | 175600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20231117 | 175500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20231117 | 175400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20231117 | 175300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20231117 | 175200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20231117 | 175100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20231117 | 175000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20231117 | 174900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20231117 | 174800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20231117 | 174700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20231117 | 174600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20231117 | 174500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20231117 | 174400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20231117 | 174300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20231117 | 174200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20231117 | 174100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20231117 | 174000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20231117 | 173900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20231117 | 173800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20231117 | 173700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20231117 | 173600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20231117 | 173500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20231117 | 173400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20231117 | 173300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20231117 | 173200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20231117 | 173100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20231117 | 173000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20231117 | 172900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20231117 | 172800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 213 | 20231117 | 172700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20231117 | 172600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20231117 | 172500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20231117 | 172400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20231117 | 172300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20231117 | 172200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20231117 | 172100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20231117 | 172000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20231117 | 171900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20231117 | 171800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20231117 | 171700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 224 | 20231117 | 171600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 225 | 20231117 | 171500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 226 | 20231117 | 171400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 227 | 20231117 | 171300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 228 | 20231117 | 171200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 229 | 20231117 | 171100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 230 | 20231117 | 171000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20231117 | 170900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 232 | 20231117 | 170800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 233 | 20231117 | 170700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 234 | 20231117 | 170600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 235 | 20231117 | 170500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 236 | 20231117 | 170400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 237 | 20231117 | 170300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 238 | 20231117 | 170200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 239 | 20231117 | 170100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 240 | 20231117 | 170000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 241 | 20231117 | 165900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 242 | 20231117 | 165800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 243 | 20231117 | 165700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 244 | 20231117 | 165600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 245 | 20231117 | 165500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20231117 | 165400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 247 | 20231117 | 165300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 248 | 20231117 | 165200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 249 | 20231117 | 165100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 250 | 20231117 | 165000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 251 | 20231117 | 164900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 252 | 20231117 | 164800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 253 | 20231117 | 164700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 254 | 20231117 | 164600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 255 | 20231117 | 164500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 256 | 20231117 | 164400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 257 | 20231117 | 164300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 258 | 20231117 | 164200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 259 | 20231117 | 164100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 260 | 20231117 | 164000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 261 | 20231117 | 163900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 262 | 20231117 | 163800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 263 | 20231117 | 163700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 264 | 20231117 | 163600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 265 | 20231117 | 163500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 266 | 20231117 | 163400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 267 | 20231117 | 163300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 268 | 20231117 | 163200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 269 | 20231117 | 163100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 270 | 20231117 | 163000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 271 | 20231117 | 162900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 272 | 20231117 | 162800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 273 | 20231117 | 162700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 274 | 20231117 | 162600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 275 | 20231117 | 162500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 276 | 20231117 | 162400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 277 | 20231117 | 162300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 278 | 20231117 | 162200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 279 | 20231117 | 162100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 280 | 20231117 | 162000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 281 | 20231117 | 161900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 282 | 20231117 | 161800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 283 | 20231117 | 161700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 284 | 20231117 | 161600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 285 | 20231117 | 161500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 286 | 20231117 | 161400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 287 | 20231117 | 161300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 288 | 20231117 | 161200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 289 | 20231117 | 161100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 290 | 20231117 | 161000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 291 | 20231117 | 160900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 292 | 20231117 | 160800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 293 | 20231117 | 160700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 294 | 20231117 | 160600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 295 | 20231117 | 160500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 296 | 20231117 | 160400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 297 | 20231117 | 160300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 298 | 20231117 | 160200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 299 | 20231117 | 160100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 300 | 20231117 | 160000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 301 | 20231117 | 155900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 302 | 20231117 | 155800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 303 | 20231117 | 155700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 304 | 20231117 | 155600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 305 | 20231117 | 155500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 306 | 20231117 | 155400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 307 | 20231117 | 155300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 308 | 20231117 | 155200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 309 | 20231117 | 155100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 310 | 20231117 | 155000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 311 | 20231117 | 154900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 312 | 20231117 | 154800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 313 | 20231117 | 154700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 314 | 20231117 | 154600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 315 | 20231117 | 154500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 316 | 20231117 | 154400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 317 | 20231117 | 154300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 318 | 20231117 | 154200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 319 | 20231117 | 154100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 320 | 20231117 | 154000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 321 | 20231117 | 153900 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 322 | 20231117 | 153800 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 323 | 20231117 | 153700 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 324 | 20231117 | 153600 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 325 | 20231117 | 153500 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 326 | 20231117 | 153400 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 327 | 20231117 | 153300 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 328 | 20231117 | 153200 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 329 | 20231117 | 153100 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 0 |
| 330 | 20231117 | 153000 | 3836554470 | 4360 | 4360 | 4360 | 4360 | 26609 |
| 331 | 20231117 | 152900 | 3720539230 | 4360 | 4360 | 4360 | 4360 | 0 |
| 332 | 20231117 | 152800 | 3720539230 | 4360 | 4360 | 4360 | 4360 | 0 |
| 333 | 20231117 | 152700 | 3720539230 | 4360 | 4360 | 4360 | 4360 | 0 |
| 334 | 20231117 | 152600 | 3720539230 | 4360 | 4360 | 4360 | 4360 | 0 |
| 335 | 20231117 | 152500 | 3720539230 | 4360 | 4360 | 4360 | 4360 | 0 |
| 336 | 20231117 | 152400 | 3720539230 | 4360 | 4360 | 4360 | 4360 | 0 |
| 337 | 20231117 | 152300 | 3720539230 | 4360 | 4360 | 4360 | 4360 | 0 |
| 338 | 20231117 | 152200 | 3720539230 | 4360 | 4360 | 4360 | 4360 | 0 |
| 339 | 20231117 | 152100 | 3720539230 | 4360 | 4360 | 4360 | 4360 | 0 |
| 340 | 20231117 | 152000 | 3720539230 | 4360 | 4360 | 4360 | 4360 | 0 |
| 341 | 20231117 | 151900 | 3720539230 | 4360 | 4370 | 4370 | 4360 | 4615 |
| 342 | 20231117 | 151800 | 3700394580 | 4365 | 4365 | 4365 | 4365 | 3893 |
| 343 | 20231117 | 151700 | 3683401635 | 4365 | 4360 | 4365 | 4360 | 9139 |
| 344 | 20231117 | 151600 | 3643553995 | 4365 | 4365 | 4365 | 4360 | 6016 |
| 345 | 20231117 | 151500 | 3617296655 | 4365 | 4370 | 4370 | 4360 | 1300 |
| 346 | 20231117 | 151400 | 3611623330 | 4370 | 4365 | 4370 | 4365 | 666 |
| 347 | 20231117 | 151300 | 3608716150 | 4365 | 4370 | 4370 | 4365 | 3079 |
| 348 | 20231117 | 151200 | 3595276165 | 4370 | 4370 | 4375 | 4360 | 3824 |
| 349 | 20231117 | 151100 | 3578566835 | 4365 | 4370 | 4370 | 4365 | 706 |
| 350 | 20231117 | 151000 | 3575483615 | 4370 | 4365 | 4370 | 4365 | 600 |
| 351 | 20231117 | 150900 | 3572862615 | 4365 | 4365 | 4365 | 4360 | 836 |
| 352 | 20231117 | 150800 | 3569213490 | 4370 | 4370 | 4370 | 4365 | 1449 |
| 353 | 20231117 | 150700 | 3562883430 | 4370 | 4370 | 4370 | 4370 | 787 |
| 354 | 20231117 | 150600 | 3559444240 | 4370 | 4370 | 4370 | 4370 | 340 |
| 355 | 20231117 | 150500 | 3557958440 | 4375 | 4375 | 4375 | 4370 | 14656 |
| 356 | 20231117 | 150400 | 3493893670 | 4375 | 4370 | 4375 | 4370 | 1665 |
| 357 | 20231117 | 150300 | 3486617520 | 4370 | 4370 | 4370 | 4370 | 1005 |
| 358 | 20231117 | 150200 | 3482225670 | 4370 | 4365 | 4370 | 4360 | 3583 |
| 359 | 20231117 | 150100 | 3466587370 | 4365 | 4350 | 4365 | 4350 | 3931 |
| 360 | 20231117 | 150000 | 3449468060 | 4350 | 4355 | 4355 | 4350 | 693 |
| 361 | 20231117 | 145900 | 3446453440 | 4350 | 4350 | 4350 | 4350 | 5095 |
| 362 | 20231117 | 145800 | 3424290190 | 4350 | 4350 | 4350 | 4345 | 147 |
| 363 | 20231117 | 145700 | 3423651240 | 4350 | 4340 | 4350 | 4340 | 3111 |
| 364 | 20231117 | 145600 | 3410137935 | 4340 | 4345 | 4345 | 4340 | 563 |
| 365 | 20231117 | 145500 | 3407693700 | 4345 | 4345 | 4345 | 4345 | 584 |
| 366 | 20231117 | 145400 | 3405156220 | 4345 | 4350 | 4350 | 4340 | 813 |
| 367 | 20231117 | 145300 | 3401624225 | 4340 | 4340 | 4350 | 4340 | 1523 |
| 368 | 20231117 | 145200 | 3395013390 | 4350 | 4340 | 4350 | 4340 | 1392 |
| 369 | 20231117 | 145100 | 3388966710 | 4345 | 4350 | 4350 | 4345 | 102 |
| 370 | 20231117 | 145000 | 3388523015 | 4360 | 4340 | 4360 | 4325 | 26519 |
| 371 | 20231117 | 144900 | 3273558315 | 4340 | 4345 | 4345 | 4335 | 2048 |
| 372 | 20231117 | 144800 | 3264669785 | 4345 | 4340 | 4345 | 4335 | 1444 |
| 373 | 20231117 | 144700 | 3258403700 | 4335 | 4340 | 4340 | 4335 | 891 |
| 374 | 20231117 | 144600 | 3254537590 | 4335 | 4335 | 4340 | 4330 | 4555 |
| 375 | 20231117 | 144500 | 3234796665 | 4330 | 4335 | 4335 | 4330 | 4149 |
| 376 | 20231117 | 144400 | 3216814030 | 4335 | 4340 | 4340 | 4335 | 1491 |
| 377 | 20231117 | 144300 | 3210348090 | 4340 | 4345 | 4345 | 4340 | 5288 |
| 378 | 20231117 | 144200 | 3187397400 | 4345 | 4340 | 4345 | 4340 | 760 |
| 379 | 20231117 | 144100 | 3184098200 | 4340 | 4345 | 4345 | 4340 | 2610 |
| 380 | 20231117 | 144000 | 3172770750 | 4345 | 4345 | 4345 | 4340 | 2072 |
| 381 | 20231117 | 143900 | 3163768810 | 4345 | 4345 | 4350 | 4340 | 6925 |
| 382 | 20231117 | 143800 | 3133696970 | 4345 | 4350 | 4350 | 4340 | 8464 |
| 383 | 20231117 | 143700 | 3096919725 | 4345 | 4350 | 4350 | 4345 | 1067 |
| 384 | 20231117 | 143600 | 3092278905 | 4350 | 4355 | 4355 | 4345 | 11806 |
| 385 | 20231117 | 143500 | 3040921105 | 4355 | 4355 | 4355 | 4350 | 614 |
| 386 | 20231117 | 143400 | 3038247520 | 4355 | 4355 | 4355 | 4350 | 914 |
| 387 | 20231117 | 143300 | 3034271020 | 4355 | 4355 | 4355 | 4350 | 860 |
| 388 | 20231117 | 143200 | 3030529250 | 4355 | 4355 | 4355 | 4350 | 360 |
| 389 | 20231117 | 143100 | 3028962645 | 4355 | 4355 | 4355 | 4350 | 3657 |
| 390 | 20231117 | 143000 | 3013054370 | 4355 | 4360 | 4360 | 4355 | 6664 |
| 391 | 20231117 | 142900 | 2984032580 | 4360 | 4365 | 4365 | 4355 | 6766 |
| 392 | 20231117 | 142800 | 2954561300 | 4360 | 4360 | 4365 | 4360 | 921 |
| 393 | 20231117 | 142700 | 2950545680 | 4365 | 4360 | 4365 | 4355 | 1142 |
| 394 | 20231117 | 142600 | 2945568040 | 4360 | 4370 | 4370 | 4360 | 1482 |
| 395 | 20231117 | 142500 | 2939105430 | 4365 | 4360 | 4370 | 4360 | 373 |
| 396 | 20231117 | 142400 | 2937478140 | 4370 | 4365 | 4370 | 4360 | 2381 |
| 397 | 20231117 | 142300 | 2927092020 | 4365 | 4365 | 4365 | 4365 | 1001 |
| 398 | 20231117 | 142200 | 2922722655 | 4365 | 4360 | 4365 | 4360 | 1233 |
| 399 | 20231117 | 142100 | 2917346650 | 4360 | 4365 | 4365 | 4360 | 1820 |
| 400 | 20231117 | 142000 | 2909411345 | 4365 | 4365 | 4365 | 4360 | 404 |
| 401 | 20231117 | 141900 | 2907648385 | 4360 | 4365 | 4365 | 4360 | 1608 |
| 402 | 20231117 | 141800 | 2900637490 | 4360 | 4365 | 4365 | 4360 | 900 |
| 403 | 20231117 | 141700 | 2896711490 | 4365 | 4365 | 4365 | 4365 | 311 |
| 404 | 20231117 | 141600 | 2895353975 | 4360 | 4360 | 4360 | 4360 | 1120 |
| 405 | 20231117 | 141500 | 2890470775 | 4360 | 4365 | 4365 | 4360 | 2511 |
| 406 | 20231117 | 141400 | 2879522600 | 4360 | 4365 | 4365 | 4360 | 111 |
| 407 | 20231117 | 141300 | 2879038585 | 4365 | 4365 | 4365 | 4365 | 100 |
| 408 | 20231117 | 141200 | 2878602085 | 4365 | 4370 | 4370 | 4355 | 804 |
| 409 | 20231117 | 141100 | 2875093940 | 4360 | 4375 | 4375 | 4360 | 6212 |
| 410 | 20231117 | 141000 | 2847993120 | 4375 | 4365 | 4375 | 4360 | 9273 |
| 411 | 20231117 | 140900 | 2807558830 | 4370 | 4375 | 4375 | 4365 | 190 |
| 412 | 20231117 | 140800 | 2806728610 | 4375 | 4375 | 4375 | 4360 | 6522 |
| 413 | 20231117 | 140700 | 2778273915 | 4375 | 4375 | 4380 | 4375 | 11982 |
| 414 | 20231117 | 140600 | 2725852645 | 4375 | 4375 | 4375 | 4370 | 3454 |
| 415 | 20231117 | 140500 | 2710758145 | 4375 | 4380 | 4380 | 4365 | 4243 |
| 416 | 20231117 | 140400 | 2692225970 | 4385 | 4385 | 4385 | 4380 | 693 |
| 417 | 20231117 | 140300 | 2689190600 | 4390 | 4390 | 4390 | 4385 | 165 |
| 418 | 20231117 | 140200 | 2688467050 | 4385 | 4385 | 4390 | 4385 | 225 |
| 419 | 20231117 | 140100 | 2687480320 | 4390 | 4390 | 4390 | 4390 | 170 |
| 420 | 20231117 | 140000 | 2686734020 | 4390 | 4385 | 4390 | 4385 | 154 |
| 421 | 20231117 | 135900 | 2686058720 | 4390 | 4390 | 4390 | 4390 | 2 |
| 422 | 20231117 | 135800 | 2686049940 | 4390 | 4390 | 4390 | 4385 | 394 |
| 423 | 20231117 | 135700 | 2684320295 | 4390 | 4390 | 4390 | 4390 | 15 |
| 424 | 20231117 | 135600 | 2684254445 | 4390 | 4385 | 4395 | 4385 | 2521 |
| 425 | 20231117 | 135500 | 2673188445 | 4385 | 4390 | 4390 | 4365 | 10190 |
| 426 | 20231117 | 135400 | 2628615140 | 4390 | 4390 | 4390 | 4380 | 334 |
| 427 | 20231117 | 135300 | 2627150515 | 4390 | 4385 | 4390 | 4385 | 1016 |
| 428 | 20231117 | 135200 | 2622690330 | 4385 | 4385 | 4385 | 4385 | 208 |
| 429 | 20231117 | 135100 | 2621778250 | 4385 | 4380 | 4385 | 4380 | 533 |
| 430 | 20231117 | 135000 | 2619441545 | 4385 | 4380 | 4385 | 4380 | 2735 |
| 431 | 20231117 | 134900 | 2607461720 | 4380 | 4380 | 4380 | 4380 | 301 |
| 432 | 20231117 | 134800 | 2606143340 | 4380 | 4380 | 4380 | 4380 | 48 |
| 433 | 20231117 | 134700 | 2605933100 | 4380 | 4380 | 4385 | 4375 | 279 |
| 434 | 20231117 | 134600 | 2604711175 | 4385 | 4385 | 4385 | 4385 | 1 |
| 435 | 20231117 | 134500 | 2604706790 | 4380 | 4385 | 4385 | 4380 | 26 |
| 436 | 20231117 | 134400 | 2604592855 | 4385 | 4380 | 4385 | 4380 | 196 |
| 437 | 20231117 | 134300 | 2603734370 | 4390 | 4390 | 4390 | 4390 | 141 |
| 438 | 20231117 | 134200 | 2603115380 | 4380 | 4385 | 4395 | 4380 | 2006 |
| 439 | 20231117 | 134100 | 2594319355 | 4385 | 4380 | 4390 | 4380 | 949 |
| 440 | 20231117 | 134000 | 2590161555 | 4380 | 4380 | 4380 | 4380 | 426 |
| 441 | 20231117 | 133900 | 2588295675 | 4380 | 4375 | 4390 | 4375 | 2701 |
| 442 | 20231117 | 133800 | 2576452510 | 4375 | 4360 | 4380 | 4360 | 500 |
| 443 | 20231117 | 133700 | 2574267405 | 4360 | 4380 | 4380 | 4355 | 12313 |
| 444 | 20231117 | 133600 | 2520581210 | 4380 | 4380 | 4380 | 4380 | 58 |
| 445 | 20231117 | 133500 | 2520327170 | 4380 | 4385 | 4385 | 4370 | 10702 |
| 446 | 20231117 | 133400 | 2473542715 | 4385 | 4380 | 4385 | 4370 | 4602 |
| 447 | 20231117 | 133300 | 2453400170 | 4385 | 4385 | 4385 | 4380 | 29 |
| 448 | 20231117 | 133200 | 2453273020 | 4385 | 4380 | 4385 | 4380 | 1624 |
| 449 | 20231117 | 133100 | 2446159870 | 4380 | 4380 | 4385 | 4375 | 4136 |
| 450 | 20231117 | 133000 | 2428036100 | 4380 | 4380 | 4380 | 4375 | 2630 |
| 451 | 20231117 | 132900 | 2416527675 | 4380 | 4385 | 4385 | 4380 | 829 |
| 452 | 20231117 | 132800 | 2412896245 | 4385 | 4385 | 4385 | 4380 | 2091 |
| 453 | 20231117 | 132700 | 2403733825 | 4385 | 4385 | 4385 | 4380 | 4917 |
| 454 | 20231117 | 132600 | 2382196620 | 4380 | 4380 | 4380 | 4380 | 660 |
| 455 | 20231117 | 132500 | 2379305820 | 4380 | 4380 | 4385 | 4380 | 4322 |
| 456 | 20231117 | 132400 | 2360371960 | 4380 | 4390 | 4390 | 4380 | 5672 |
| 457 | 20231117 | 132300 | 2335500015 | 4390 | 4395 | 4395 | 4390 | 1636 |
| 458 | 20231117 | 132200 | 2328317960 | 4390 | 4395 | 4395 | 4390 | 14773 |
| 459 | 20231117 | 132100 | 2263463575 | 4395 | 4395 | 4395 | 4390 | 657 |
| 460 | 20231117 | 132000 | 2260579045 | 4395 | 4395 | 4395 | 4390 | 3430 |
| 461 | 20231117 | 131900 | 2245520775 | 4395 | 4395 | 4400 | 4390 | 571 |
| 462 | 20231117 | 131800 | 2243011280 | 4400 | 4395 | 4400 | 4395 | 444 |
| 463 | 20231117 | 131700 | 2241059890 | 4400 | 4395 | 4400 | 4390 | 3659 |
| 464 | 20231117 | 131600 | 2224983330 | 4395 | 4395 | 4400 | 4395 | 72 |
| 465 | 20231117 | 131500 | 2224666885 | 4400 | 4395 | 4400 | 4395 | 327 |
| 466 | 20231117 | 131400 | 2223228415 | 4400 | 4395 | 4400 | 4395 | 117 |
| 467 | 20231117 | 131300 | 2222714190 | 4400 | 4400 | 4400 | 4395 | 505 |
| 468 | 20231117 | 131200 | 2220494690 | 4395 | 4395 | 4400 | 4395 | 778 |
| 469 | 20231117 | 131100 | 2217075375 | 4400 | 4400 | 4405 | 4395 | 2002 |
| 470 | 20231117 | 131000 | 2208271565 | 4405 | 4395 | 4405 | 4395 | 504 |
| 471 | 20231117 | 130900 | 2206056445 | 4405 | 4410 | 4410 | 4400 | 2899 |
| 472 | 20231117 | 130800 | 2193294900 | 4410 | 4395 | 4410 | 4395 | 963 |
| 473 | 20231117 | 130700 | 2189058680 | 4395 | 4395 | 4395 | 4390 | 2450 |
| 474 | 20231117 | 130600 | 2178291430 | 4390 | 4395 | 4395 | 4390 | 348 |
| 475 | 20231117 | 130500 | 2176762525 | 4395 | 4395 | 4395 | 4390 | 1468 |
| 476 | 20231117 | 130400 | 2170311215 | 4395 | 4395 | 4395 | 4390 | 1709 |
| 477 | 20231117 | 130300 | 2162800410 | 4395 | 4395 | 4395 | 4390 | 5962 |
| 478 | 20231117 | 130200 | 2136600205 | 4400 | 4410 | 4410 | 4400 | 15661 |
| 479 | 20231117 | 130100 | 2067691795 | 4405 | 4410 | 4410 | 4400 | 6148 |
| 480 | 20231117 | 130000 | 2040608300 | 4410 | 4410 | 4410 | 4410 | 55 |
| 481 | 20231117 | 125900 | 2040365750 | 4405 | 4410 | 4410 | 4405 | 2531 |
| 482 | 20231117 | 125800 | 2029213305 | 4410 | 4410 | 4410 | 4410 | 1480 |
| 483 | 20231117 | 125700 | 2022686505 | 4410 | 4410 | 4410 | 4410 | 1341 |
| 484 | 20231117 | 125600 | 2016772695 | 4410 | 4410 | 4410 | 4410 | 202 |
| 485 | 20231117 | 125500 | 2015881875 | 4410 | 4415 | 4415 | 4410 | 2704 |
| 486 | 20231117 | 125400 | 2003956735 | 4415 | 4415 | 4415 | 4415 | 80 |
| 487 | 20231117 | 125300 | 2003603535 | 4415 | 4410 | 4415 | 4410 | 2700 |
| 488 | 20231117 | 125200 | 1991692535 | 4415 | 4415 | 4415 | 4410 | 1036 |
| 489 | 20231117 | 125100 | 1987119100 | 4415 | 4415 | 4415 | 4415 | 1417 |
| 490 | 20231117 | 125000 | 1980863045 | 4415 | 4415 | 4415 | 4415 | 5 |
| 491 | 20231117 | 124900 | 1980840970 | 4415 | 4410 | 4415 | 4410 | 1400 |
| 492 | 20231117 | 124800 | 1974663520 | 4410 | 4410 | 4410 | 4410 | 140 |
| 493 | 20231117 | 124700 | 1974046120 | 4410 | 4410 | 4410 | 4410 | 40 |
| 494 | 20231117 | 124600 | 1973869720 | 4415 | 4415 | 4415 | 4410 | 7 |
| 495 | 20231117 | 124500 | 1973838820 | 4415 | 4415 | 4415 | 4415 | 68 |
| 496 | 20231117 | 124400 | 1973538600 | 4410 | 4410 | 4410 | 4410 | 800 |
| 497 | 20231117 | 124300 | 1970010600 | 4410 | 4410 | 4410 | 4410 | 1905 |
| 498 | 20231117 | 124200 | 1961609550 | 4410 | 4410 | 4410 | 4410 | 2086 |
| 499 | 20231117 | 124100 | 1952410290 | 4415 | 4420 | 4420 | 4415 | 22 |
| 500 | 20231117 | 124000 | 1952313055 | 4410 | 4415 | 4415 | 4410 | 2323 |
| 501 | 20231117 | 123900 | 1942058550 | 4415 | 4420 | 4420 | 4415 | 1767 |
| 502 | 20231117 | 123800 | 1934254745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 503 | 20231117 | 123700 | 1934254745 | 4415 | 4415 | 4415 | 4415 | 41 |
| 504 | 20231117 | 123600 | 1934073730 | 4415 | 4420 | 4420 | 4415 | 960 |
| 505 | 20231117 | 123500 | 1929835325 | 4415 | 4415 | 4415 | 4415 | 2 |
| 506 | 20231117 | 123400 | 1929826495 | 4415 | 4415 | 4415 | 4415 | 1946 |
| 507 | 20231117 | 123300 | 1921234905 | 4415 | 4415 | 4415 | 4415 | 2875 |
| 508 | 20231117 | 123200 | 1908541780 | 4415 | 4415 | 4415 | 4415 | 1 |
| 509 | 20231117 | 123100 | 1908537365 | 4415 | 4415 | 4415 | 4410 | 57 |
| 510 | 20231117 | 123000 | 1908285720 | 4415 | 4420 | 4420 | 4415 | 1125 |
| 511 | 20231117 | 122900 | 1903318695 | 4415 | 4415 | 4415 | 4415 | 1100 |
| 512 | 20231117 | 122800 | 1898462195 | 4415 | 4415 | 4415 | 4415 | 1830 |
| 513 | 20231117 | 122700 | 1890382745 | 4415 | 4415 | 4415 | 4410 | 9944 |
| 514 | 20231117 | 122600 | 1846490765 | 4415 | 4415 | 4420 | 4415 | 3651 |
| 515 | 20231117 | 122500 | 1830370010 | 4415 | 4420 | 4420 | 4415 | 1564 |
| 516 | 20231117 | 122400 | 1823457710 | 4425 | 4420 | 4425 | 4420 | 440 |
| 517 | 20231117 | 122300 | 1821510790 | 4425 | 4430 | 4430 | 4420 | 3089 |
| 518 | 20231117 | 122200 | 1807850855 | 4430 | 4430 | 4430 | 4430 | 734 |
| 519 | 20231117 | 122100 | 1804599235 | 4430 | 4430 | 4430 | 4430 | 629 |
| 520 | 20231117 | 122000 | 1801812765 | 4430 | 4430 | 4430 | 4430 | 0 |
| 521 | 20231117 | 121900 | 1801812765 | 4430 | 4425 | 4430 | 4425 | 307 |
| 522 | 20231117 | 121800 | 1800453275 | 4430 | 4430 | 4430 | 4430 | 0 |
| 523 | 20231117 | 121700 | 1800453275 | 4430 | 4430 | 4430 | 4430 | 10 |
| 524 | 20231117 | 121600 | 1800408975 | 4430 | 4430 | 4430 | 4420 | 90 |
| 525 | 20231117 | 121500 | 1800011155 | 4430 | 4430 | 4430 | 4430 | 0 |
| 526 | 20231117 | 121400 | 1800011155 | 4430 | 4430 | 4430 | 4430 | 3 |
| 527 | 20231117 | 121300 | 1799997865 | 4430 | 4420 | 4430 | 4420 | 1001 |
| 528 | 20231117 | 121200 | 1795573435 | 4430 | 4430 | 4430 | 4430 | 431 |
| 529 | 20231117 | 121100 | 1793664105 | 4430 | 4420 | 4430 | 4420 | 12 |
| 530 | 20231117 | 121000 | 1793610955 | 4430 | 4430 | 4430 | 4430 | 1 |
| 531 | 20231117 | 120900 | 1793606525 | 4425 | 4425 | 4425 | 4425 | 379 |
| 532 | 20231117 | 120800 | 1791929450 | 4420 | 4425 | 4430 | 4420 | 4087 |
| 533 | 20231117 | 120700 | 1773849970 | 4435 | 4435 | 4435 | 4435 | 0 |
| 534 | 20231117 | 120600 | 1773849970 | 4435 | 4435 | 4435 | 4435 | 20 |
| 535 | 20231117 | 120500 | 1773761270 | 4435 | 4435 | 4435 | 4425 | 47 |
| 536 | 20231117 | 120400 | 1773553050 | 4430 | 4430 | 4435 | 4425 | 4001 |
| 537 | 20231117 | 120300 | 1755843465 | 4435 | 4435 | 4435 | 4435 | 234 |
| 538 | 20231117 | 120200 | 1754805675 | 4435 | 4430 | 4435 | 4430 | 2443 |
| 539 | 20231117 | 120100 | 1743983080 | 4430 | 4430 | 4430 | 4430 | 0 |
| 540 | 20231117 | 120000 | 1743983080 | 4430 | 4430 | 4430 | 4430 | 0 |
| 541 | 20231117 | 115900 | 1743983080 | 4430 | 4425 | 4430 | 4425 | 1740 |
| 542 | 20231117 | 115800 | 1736283575 | 4425 | 4425 | 4425 | 4425 | 292 |
| 543 | 20231117 | 115700 | 1734991475 | 4425 | 4425 | 4425 | 4425 | 3764 |
| 544 | 20231117 | 115600 | 1718335775 | 4425 | 4425 | 4425 | 4425 | 0 |
| 545 | 20231117 | 115500 | 1718335775 | 4425 | 4420 | 4425 | 4420 | 160 |
| 546 | 20231117 | 115400 | 1717627825 | 4425 | 4425 | 4425 | 4425 | 7 |
| 547 | 20231117 | 115300 | 1717596850 | 4425 | 4425 | 4425 | 4420 | 513 |
| 548 | 20231117 | 115200 | 1715328285 | 4420 | 4420 | 4420 | 4420 | 273 |
| 549 | 20231117 | 115100 | 1714121625 | 4420 | 4420 | 4425 | 4420 | 1732 |
| 550 | 20231117 | 115000 | 1706466160 | 4425 | 4425 | 4425 | 4425 | 22 |
| 551 | 20231117 | 114900 | 1706368810 | 4425 | 4425 | 4425 | 4425 | 50 |
| 552 | 20231117 | 114800 | 1706147560 | 4425 | 4420 | 4425 | 4420 | 1001 |
| 553 | 20231117 | 114700 | 1701723135 | 4425 | 4425 | 4425 | 4425 | 0 |
| 554 | 20231117 | 114600 | 1701723135 | 4425 | 4425 | 4425 | 4425 | 51 |
| 555 | 20231117 | 114500 | 1701497460 | 4420 | 4420 | 4425 | 4420 | 191 |
| 556 | 20231117 | 114400 | 1700653190 | 4425 | 4425 | 4425 | 4420 | 1619 |
| 557 | 20231117 | 114300 | 1693490060 | 4425 | 4425 | 4425 | 4420 | 1057 |
| 558 | 20231117 | 114200 | 1688815615 | 4425 | 4425 | 4425 | 4425 | 27 |
| 559 | 20231117 | 114100 | 1688696140 | 4425 | 4420 | 4425 | 4420 | 2255 |
| 560 | 20231117 | 114000 | 1678726540 | 4415 | 4420 | 4420 | 4415 | 103 |
| 561 | 20231117 | 113900 | 1678271780 | 4420 | 4420 | 4420 | 4420 | 200 |
| 562 | 20231117 | 113800 | 1677387780 | 4415 | 4420 | 4420 | 4415 | 148 |
| 563 | 20231117 | 113700 | 1676733745 | 4415 | 4420 | 4420 | 4415 | 110 |
| 564 | 20231117 | 113600 | 1676247595 | 4420 | 4420 | 4420 | 4420 | 1147 |
| 565 | 20231117 | 113500 | 1671177855 | 4420 | 4420 | 4420 | 4420 | 0 |
| 566 | 20231117 | 113400 | 1671177855 | 4420 | 4430 | 4430 | 4415 | 7073 |
| 567 | 20231117 | 113300 | 1639930785 | 4430 | 4430 | 4430 | 4425 | 38 |
| 568 | 20231117 | 113200 | 1639762625 | 4430 | 4430 | 4430 | 4425 | 735 |
| 569 | 20231117 | 113100 | 1636509245 | 4430 | 4430 | 4430 | 4430 | 105 |
| 570 | 20231117 | 113000 | 1636044095 | 4430 | 4425 | 4430 | 4425 | 1114 |
| 571 | 20231117 | 112900 | 1631114610 | 4430 | 4425 | 4430 | 4425 | 19 |
| 572 | 20231117 | 112800 | 1631030450 | 4425 | 4430 | 4430 | 4425 | 830 |
| 573 | 20231117 | 112700 | 1627356195 | 4430 | 4430 | 4430 | 4430 | 103 |
| 574 | 20231117 | 112600 | 1626899905 | 4430 | 4425 | 4430 | 4425 | 81 |
| 575 | 20231117 | 112500 | 1626541465 | 4430 | 4425 | 4430 | 4425 | 1048 |
| 576 | 20231117 | 112400 | 1621903560 | 4425 | 4430 | 4430 | 4420 | 306 |
| 577 | 20231117 | 112300 | 1620551010 | 4430 | 4425 | 4430 | 4420 | 763 |
| 578 | 20231117 | 112200 | 1617176205 | 4425 | 4415 | 4425 | 4415 | 101 |
| 579 | 20231117 | 112100 | 1616730280 | 4420 | 4420 | 4420 | 4415 | 1438 |
| 580 | 20231117 | 112000 | 1610374330 | 4420 | 4430 | 4430 | 4420 | 2362 |
| 581 | 20231117 | 111900 | 1599927480 | 4430 | 4430 | 4430 | 4425 | 104 |
| 582 | 20231117 | 111800 | 1599466775 | 4430 | 4430 | 4430 | 4425 | 182 |
| 583 | 20231117 | 111700 | 1598660545 | 4430 | 4430 | 4430 | 4430 | 0 |
| 584 | 20231117 | 111600 | 1598660545 | 4430 | 4425 | 4430 | 4425 | 23 |
| 585 | 20231117 | 111500 | 1598558710 | 4430 | 4425 | 4430 | 4425 | 235 |
| 586 | 20231117 | 111400 | 1597518825 | 4430 | 4430 | 4430 | 4430 | 3 |
| 587 | 20231117 | 111300 | 1597505535 | 4425 | 4425 | 4430 | 4420 | 933 |
| 588 | 20231117 | 111200 | 1593377245 | 4425 | 4425 | 4425 | 4425 | 849 |
| 589 | 20231117 | 111100 | 1589620420 | 4420 | 4425 | 4430 | 4420 | 1256 |
| 590 | 20231117 | 111000 | 1584068875 | 4415 | 4420 | 4420 | 4415 | 1086 |
| 591 | 20231117 | 110900 | 1579273695 | 4420 | 4420 | 4420 | 4420 | 12 |
| 592 | 20231117 | 110800 | 1579220655 | 4420 | 4420 | 4420 | 4420 | 2 |
| 593 | 20231117 | 110700 | 1579211815 | 4420 | 4425 | 4425 | 4420 | 126 |
| 594 | 20231117 | 110600 | 1578654365 | 4430 | 4425 | 4430 | 4425 | 744 |
| 595 | 20231117 | 110500 | 1575359470 | 4430 | 4420 | 4430 | 4420 | 28 |
| 596 | 20231117 | 110400 | 1575235665 | 4425 | 4430 | 4430 | 4425 | 131 |
| 597 | 20231117 | 110300 | 1574655935 | 4430 | 4420 | 4430 | 4415 | 1388 |
| 598 | 20231117 | 110200 | 1568515280 | 4425 | 4425 | 4425 | 4425 | 1002 |
| 599 | 20231117 | 110100 | 1564081430 | 4415 | 4420 | 4425 | 4415 | 370 |
| 600 | 20231117 | 110000 | 1562446115 | 4425 | 4425 | 4425 | 4425 | 239 |
| 601 | 20231117 | 105900 | 1561388540 | 4425 | 4425 | 4425 | 4425 | 3 |
| 602 | 20231117 | 105800 | 1561375265 | 4425 | 4425 | 4425 | 4410 | 6832 |
| 603 | 20231117 | 105700 | 1531223205 | 4420 | 4415 | 4420 | 4415 | 1374 |
| 604 | 20231117 | 105600 | 1525153910 | 4415 | 4420 | 4420 | 4415 | 168 |
| 605 | 20231117 | 105500 | 1524411405 | 4420 | 4420 | 4425 | 4420 | 4033 |
| 606 | 20231117 | 105400 | 1506585045 | 4425 | 4420 | 4425 | 4420 | 3835 |
| 607 | 20231117 | 105300 | 1489631840 | 4420 | 4420 | 4420 | 4420 | 1007 |
| 608 | 20231117 | 105200 | 1485180900 | 4425 | 4435 | 4435 | 4425 | 5856 |
| 609 | 20231117 | 105100 | 1459253460 | 4435 | 4430 | 4435 | 4430 | 1244 |
| 610 | 20231117 | 105000 | 1453740935 | 4435 | 4430 | 4435 | 4430 | 1015 |
| 611 | 20231117 | 104900 | 1449244480 | 4430 | 4435 | 4435 | 4430 | 8388 |
| 612 | 20231117 | 104800 | 1412084540 | 4435 | 4435 | 4435 | 4435 | 218 |
| 613 | 20231117 | 104700 | 1411117710 | 4435 | 4430 | 4435 | 4430 | 8 |
| 614 | 20231117 | 104600 | 1411082265 | 4435 | 4435 | 4435 | 4435 | 13 |
| 615 | 20231117 | 104500 | 1411024610 | 4435 | 4440 | 4440 | 4435 | 1032 |
| 616 | 20231117 | 104400 | 1406447680 | 4430 | 4435 | 4435 | 4430 | 300 |
| 617 | 20231117 | 104300 | 1405118605 | 4430 | 4430 | 4430 | 4430 | 0 |
| 618 | 20231117 | 104200 | 1405118605 | 4430 | 4430 | 4435 | 4430 | 2537 |
| 619 | 20231117 | 104100 | 1393879440 | 4430 | 4430 | 4430 | 4430 | 1111 |
| 620 | 20231117 | 104000 | 1388957710 | 4430 | 4435 | 4435 | 4430 | 700 |
| 621 | 20231117 | 103900 | 1385856670 | 4430 | 4440 | 4440 | 4430 | 3747 |
| 622 | 20231117 | 103800 | 1369238665 | 4440 | 4440 | 4440 | 4440 | 113 |
| 623 | 20231117 | 103700 | 1368736945 | 4440 | 4440 | 4440 | 4435 | 191 |
| 624 | 20231117 | 103600 | 1367888925 | 4440 | 4440 | 4440 | 4435 | 2920 |
| 625 | 20231117 | 103500 | 1354938670 | 4440 | 4440 | 4440 | 4440 | 139 |
| 626 | 20231117 | 103400 | 1354321510 | 4445 | 4450 | 4450 | 4445 | 239 |
| 627 | 20231117 | 103300 | 1353258655 | 4450 | 4445 | 4450 | 4445 | 663 |
| 628 | 20231117 | 103200 | 1350309105 | 4450 | 4450 | 4450 | 4450 | 0 |
| 629 | 20231117 | 103100 | 1350309105 | 4450 | 4450 | 4450 | 4445 | 904 |
| 630 | 20231117 | 103000 | 1346290305 | 4445 | 4445 | 4445 | 4435 | 4855 |
| 631 | 20231117 | 102900 | 1324720205 | 4450 | 4445 | 4450 | 4445 | 5 |
| 632 | 20231117 | 102800 | 1324697970 | 4450 | 4450 | 4450 | 4450 | 120 |
| 633 | 20231117 | 102700 | 1324163970 | 4450 | 4450 | 4450 | 4440 | 48 |
| 634 | 20231117 | 102600 | 1323950610 | 4450 | 4435 | 4450 | 4435 | 711 |
| 635 | 20231117 | 102500 | 1320794360 | 4440 | 4440 | 4440 | 4435 | 2274 |
| 636 | 20231117 | 102400 | 1310706635 | 4440 | 4435 | 4440 | 4435 | 956 |
| 637 | 20231117 | 102300 | 1306466760 | 4430 | 4425 | 4430 | 4425 | 2020 |
| 638 | 20231117 | 102200 | 1297524810 | 4425 | 4430 | 4430 | 4420 | 4373 |
| 639 | 20231117 | 102100 | 1278176270 | 4425 | 4435 | 4435 | 4425 | 8607 |
| 640 | 20231117 | 102000 | 1240040945 | 4440 | 4440 | 4440 | 4440 | 102 |
| 641 | 20231117 | 101900 | 1239588065 | 4440 | 4445 | 4445 | 4440 | 516 |
| 642 | 20231117 | 101800 | 1237296975 | 4435 | 4435 | 4435 | 4430 | 3032 |
| 643 | 20231117 | 101700 | 1223855690 | 4435 | 4440 | 4440 | 4435 | 3252 |
| 644 | 20231117 | 101600 | 1209431065 | 4440 | 4445 | 4445 | 4440 | 6395 |
| 645 | 20231117 | 101500 | 1181037240 | 4445 | 4445 | 4445 | 4440 | 2054 |
| 646 | 20231117 | 101400 | 1171917470 | 4440 | 4445 | 4445 | 4440 | 2465 |
| 647 | 20231117 | 101300 | 1160961045 | 4445 | 4445 | 4445 | 4445 | 817 |
| 648 | 20231117 | 101200 | 1157329480 | 4440 | 4450 | 4450 | 4440 | 4290 |
| 649 | 20231117 | 101100 | 1138258955 | 4445 | 4450 | 4450 | 4445 | 1368 |
| 650 | 20231117 | 101000 | 1132176305 | 4450 | 4450 | 4450 | 4445 | 1316 |
| 651 | 20231117 | 100900 | 1126323230 | 4450 | 4450 | 4450 | 4450 | 109 |
| 652 | 20231117 | 100800 | 1125838180 | 4450 | 4450 | 4450 | 4445 | 137 |
| 653 | 20231117 | 100700 | 1125229070 | 4450 | 4450 | 4450 | 4450 | 750 |
| 654 | 20231117 | 100600 | 1121891570 | 4450 | 4450 | 4450 | 4445 | 1640 |
| 655 | 20231117 | 100500 | 1114599070 | 4445 | 4450 | 4450 | 4445 | 1361 |
| 656 | 20231117 | 100400 | 1108542785 | 4450 | 4455 | 4455 | 4450 | 205 |
| 657 | 20231117 | 100300 | 1107630035 | 4455 | 4450 | 4455 | 4445 | 4418 |
| 658 | 20231117 | 100200 | 1087969250 | 4450 | 4455 | 4460 | 4450 | 3315 |
| 659 | 20231117 | 100100 | 1073205860 | 4460 | 4460 | 4460 | 4455 | 1604 |
| 660 | 20231117 | 100000 | 1066054020 | 4465 | 4465 | 4465 | 4465 | 2 |
| 661 | 20231117 | 095900 | 1066045090 | 4465 | 4460 | 4465 | 4460 | 2034 |
| 662 | 20231117 | 095800 | 1056973420 | 4455 | 4450 | 4460 | 4450 | 2057 |
| 663 | 20231117 | 095700 | 1047817365 | 4455 | 4455 | 4455 | 4455 | 22 |
| 664 | 20231117 | 095600 | 1047719355 | 4455 | 4450 | 4455 | 4450 | 211 |
| 665 | 20231117 | 095500 | 1046780395 | 4450 | 4455 | 4455 | 4450 | 1122 |
| 666 | 20231117 | 095400 | 1041787455 | 4450 | 4455 | 4455 | 4445 | 4406 |
| 667 | 20231117 | 095300 | 1022175165 | 4455 | 4450 | 4460 | 4450 | 475 |
| 668 | 20231117 | 095200 | 1020059015 | 4450 | 4450 | 4450 | 4445 | 919 |
| 669 | 20231117 | 095100 | 1015969915 | 4450 | 4455 | 4455 | 4450 | 3247 |
| 670 | 20231117 | 095000 | 1001515740 | 4450 | 4460 | 4460 | 4450 | 1459 |
| 671 | 20231117 | 094900 | 995015475 | 4460 | 4460 | 4460 | 4460 | 783 |
| 672 | 20231117 | 094800 | 991523295 | 4460 | 4460 | 4460 | 4460 | 0 |
| 673 | 20231117 | 094700 | 991523295 | 4460 | 4465 | 4465 | 4460 | 1429 |
| 674 | 20231117 | 094600 | 985145050 | 4460 | 4450 | 4465 | 4450 | 5164 |
| 675 | 20231117 | 094500 | 962123285 | 4455 | 4455 | 4455 | 4455 | 61 |
| 676 | 20231117 | 094400 | 961851530 | 4450 | 4450 | 4450 | 4450 | 1629 |
| 677 | 20231117 | 094300 | 954602480 | 4445 | 4450 | 4455 | 4445 | 316 |
| 678 | 20231117 | 094200 | 953196975 | 4450 | 4450 | 4455 | 4450 | 4207 |
| 679 | 20231117 | 094100 | 934475820 | 4450 | 4450 | 4455 | 4450 | 168 |
| 680 | 20231117 | 094000 | 933727870 | 4450 | 4450 | 4455 | 4450 | 1025 |
| 681 | 20231117 | 093900 | 929164270 | 4455 | 4450 | 4455 | 4450 | 5535 |
| 682 | 20231117 | 093800 | 904525705 | 4450 | 4450 | 4450 | 4450 | 267 |
| 683 | 20231117 | 093700 | 903337555 | 4450 | 4450 | 4455 | 4445 | 563 |
| 684 | 20231117 | 093600 | 900832850 | 4445 | 4460 | 4460 | 4445 | 7995 |
| 685 | 20231117 | 093500 | 865243490 | 4455 | 4460 | 4460 | 4455 | 5433 |
| 686 | 20231117 | 093400 | 841028085 | 4460 | 4470 | 4470 | 4460 | 3843 |
| 687 | 20231117 | 093300 | 823864925 | 4470 | 4465 | 4470 | 4465 | 1222 |
| 688 | 20231117 | 093200 | 818403180 | 4465 | 4465 | 4470 | 4465 | 2766 |
| 689 | 20231117 | 093100 | 806044750 | 4470 | 4475 | 4485 | 4470 | 4855 |
| 690 | 20231117 | 093000 | 784332890 | 4475 | 4480 | 4480 | 4475 | 3358 |
| 691 | 20231117 | 092900 | 769304920 | 4480 | 4485 | 4485 | 4480 | 328 |
| 692 | 20231117 | 092800 | 767835450 | 4480 | 4485 | 4485 | 4480 | 3837 |
| 693 | 20231117 | 092700 | 750637600 | 4485 | 4490 | 4490 | 4485 | 247 |
| 694 | 20231117 | 092600 | 749529595 | 4490 | 4490 | 4490 | 4485 | 1570 |
| 695 | 20231117 | 092500 | 742484795 | 4495 | 4490 | 4495 | 4485 | 2971 |
| 696 | 20231117 | 092400 | 729146100 | 4495 | 4495 | 4495 | 4485 | 933 |
| 697 | 20231117 | 092300 | 724956620 | 4495 | 4500 | 4500 | 4490 | 1888 |
| 698 | 20231117 | 092200 | 716460900 | 4500 | 4490 | 4500 | 4490 | 5773 |
| 699 | 20231117 | 092100 | 690498865 | 4480 | 4490 | 4490 | 4480 | 1895 |
| 700 | 20231117 | 092000 | 682009165 | 4490 | 4495 | 4500 | 4480 | 9771 |
| 701 | 20231117 | 091900 | 638171980 | 4500 | 4495 | 4500 | 4490 | 4069 |
| 702 | 20231117 | 091800 | 619874870 | 4490 | 4490 | 4495 | 4490 | 2098 |
| 703 | 20231117 | 091700 | 610454555 | 4490 | 4485 | 4490 | 4485 | 55 |
| 704 | 20231117 | 091600 | 610207870 | 4485 | 4490 | 4490 | 4480 | 1332 |
| 705 | 20231117 | 091500 | 604237925 | 4480 | 4485 | 4490 | 4480 | 2286 |
| 706 | 20231117 | 091400 | 593990995 | 4480 | 4500 | 4500 | 4480 | 1742 |
| 707 | 20231117 | 091300 | 586172005 | 4495 | 4500 | 4510 | 4495 | 8592 |
| 708 | 20231117 | 091200 | 547466345 | 4500 | 4485 | 4500 | 4485 | 7165 |
| 709 | 20231117 | 091100 | 515295720 | 4480 | 4480 | 4485 | 4475 | 3589 |
| 710 | 20231117 | 091000 | 499224045 | 4480 | 4480 | 4480 | 4480 | 842 |
| 711 | 20231117 | 090900 | 495451885 | 4485 | 4495 | 4495 | 4485 | 8994 |
| 712 | 20231117 | 090800 | 455073460 | 4500 | 4505 | 4510 | 4495 | 14629 |
| 713 | 20231117 | 090700 | 389230760 | 4500 | 4490 | 4510 | 4490 | 5573 |
| 714 | 20231117 | 090600 | 364137225 | 4495 | 4510 | 4510 | 4490 | 6742 |
| 715 | 20231117 | 090500 | 333832405 | 4500 | 4500 | 4515 | 4495 | 7681 |
| 716 | 20231117 | 090400 | 299219085 | 4490 | 4515 | 4520 | 4490 | 16562 |
| 717 | 20231117 | 090300 | 224525970 | 4515 | 4480 | 4525 | 4465 | 14056 |
| 718 | 20231117 | 090200 | 161212450 | 4465 | 4470 | 4485 | 4465 | 3796 |
| 719 | 20231117 | 090100 | 144243370 | 4470 | 4445 | 4470 | 4445 | 1538 |
| 720 | 20231117 | 090000 | 137396605 | 4445 | 4475 | 4475 | 4440 | 30760 |