32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 194400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 4026 |
| 3 | 20231117 | 194300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20231117 | 194200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20231117 | 194100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20231117 | 194000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20231117 | 193900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20231117 | 193800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20231117 | 193700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20231117 | 193600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20231117 | 193500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20231117 | 193400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20231117 | 193300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20231117 | 193200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20231117 | 193100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20231117 | 193000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20231117 | 192900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20231117 | 192800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20231117 | 192700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20231117 | 192600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20231117 | 192500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20231117 | 192400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20231117 | 192300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20231117 | 192200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20231117 | 192100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20231117 | 192000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20231117 | 191900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20231117 | 191800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20231117 | 191700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20231117 | 191600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20231117 | 191500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20231117 | 191400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 4026 |
| 33 | 20231117 | 191300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20231117 | 191200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20231117 | 191100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20231117 | 191000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20231117 | 190900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20231117 | 190800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20231117 | 190700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20231117 | 190600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20231117 | 190500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20231117 | 190400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20231117 | 190300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20231117 | 190200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20231117 | 190100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20231117 | 190000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20231117 | 185900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20231117 | 185800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20231117 | 185700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20231117 | 185600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20231117 | 185500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20231117 | 185400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20231117 | 185300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20231117 | 185200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20231117 | 185100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20231117 | 185000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20231117 | 184900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20231117 | 184800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20231117 | 184700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20231117 | 184600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20231117 | 184500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20231117 | 184400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 4026 |
| 63 | 20231117 | 184300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20231117 | 184200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20231117 | 184100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20231117 | 184000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20231117 | 183900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20231117 | 183800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20231117 | 183700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20231117 | 183600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20231117 | 183500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20231117 | 183400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20231117 | 183300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20231117 | 183200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20231117 | 183100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20231117 | 183000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20231117 | 182900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20231117 | 182800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20231117 | 182700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20231117 | 182600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20231117 | 182500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20231117 | 182400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20231117 | 182300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20231117 | 182200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20231117 | 182100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20231117 | 182000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20231117 | 181900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20231117 | 181800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20231117 | 181700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20231117 | 181600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20231117 | 181500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20231117 | 181400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 4026 |
| 93 | 20231117 | 181300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20231117 | 181200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20231117 | 181100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20231117 | 181000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20231117 | 180900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20231117 | 180800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20231117 | 180700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20231117 | 180600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20231117 | 180500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20231117 | 180400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20231117 | 180300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20231117 | 180200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20231117 | 180100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20231117 | 180000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20231117 | 175900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20231117 | 175800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20231117 | 175700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20231117 | 175600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20231117 | 175500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20231117 | 175400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20231117 | 175300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20231117 | 175200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20231117 | 175100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20231117 | 175000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20231117 | 174900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20231117 | 174800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20231117 | 174700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20231117 | 174600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20231117 | 174500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20231117 | 174400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 4026 |
| 123 | 20231117 | 174300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20231117 | 174200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20231117 | 174100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20231117 | 174000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20231117 | 173900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20231117 | 173800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20231117 | 173700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20231117 | 173600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20231117 | 173500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20231117 | 173400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20231117 | 173300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20231117 | 173200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20231117 | 173100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20231117 | 173000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20231117 | 172900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20231117 | 172800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20231117 | 172700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20231117 | 172600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20231117 | 172500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20231117 | 172400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20231117 | 172300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20231117 | 172200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20231117 | 172100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20231117 | 172000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20231117 | 171900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20231117 | 171800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20231117 | 171700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20231117 | 171600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20231117 | 171500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20231117 | 171400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 4026 |
| 153 | 20231117 | 171300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20231117 | 171200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20231117 | 171100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20231117 | 171000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20231117 | 170900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20231117 | 170800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20231117 | 170700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20231117 | 170600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20231117 | 170500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20231117 | 170400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20231117 | 170300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20231117 | 170200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20231117 | 170100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20231117 | 170000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20231117 | 165900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20231117 | 165800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20231117 | 165700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20231117 | 165600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20231117 | 165500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20231117 | 165400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20231117 | 165300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20231117 | 165200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20231117 | 165100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20231117 | 165000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20231117 | 164900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20231117 | 164800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20231117 | 164700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20231117 | 164600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20231117 | 164500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20231117 | 164400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 4026 |
| 183 | 20231117 | 164300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20231117 | 164200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20231117 | 164100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20231117 | 164000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20231117 | 163900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20231117 | 163800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20231117 | 163700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20231117 | 163600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20231117 | 163500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20231117 | 163400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20231117 | 163300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20231117 | 163200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20231117 | 163100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20231117 | 163000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20231117 | 162900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20231117 | 162800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20231117 | 162700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20231117 | 162600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20231117 | 162500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20231117 | 162400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20231117 | 162300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20231117 | 162200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20231117 | 162100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20231117 | 162000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20231117 | 161900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20231117 | 161800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20231117 | 161700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20231117 | 161600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20231117 | 161500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20231117 | 161400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 4026 |
| 213 | 20231117 | 161300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20231117 | 161200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20231117 | 161100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20231117 | 161000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20231117 | 160900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20231117 | 160800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20231117 | 160700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20231117 | 160600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20231117 | 160500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20231117 | 160400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20231117 | 160300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20231117 | 160200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20231117 | 160100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 226 | 20231117 | 160000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 227 | 20231117 | 155900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 228 | 20231117 | 155800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 229 | 20231117 | 155700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 230 | 20231117 | 155600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 231 | 20231117 | 155500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 232 | 20231117 | 155400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 233 | 20231117 | 155300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 234 | 20231117 | 155200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 235 | 20231117 | 155100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 236 | 20231117 | 155000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 237 | 20231117 | 154900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 238 | 20231117 | 154800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 239 | 20231117 | 154700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 240 | 20231117 | 154600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 241 | 20231117 | 154500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 242 | 20231117 | 154400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 4026 |
| 243 | 20231117 | 154300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 244 | 20231117 | 154200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 245 | 20231117 | 154100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 246 | 20231117 | 154000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 247 | 20231117 | 153900 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 248 | 20231117 | 153800 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 249 | 20231117 | 153700 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 250 | 20231117 | 153600 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 251 | 20231117 | 153500 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 252 | 20231117 | 153400 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 253 | 20231117 | 153300 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 254 | 20231117 | 153200 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 255 | 20231117 | 153100 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 0 |
| 256 | 20231117 | 153000 | 2626751240 | 3750 | 3750 | 3750 | 3750 | 4026 |
| 257 | 20231117 | 152900 | 2611653740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 258 | 20231117 | 152800 | 2611653740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 259 | 20231117 | 152700 | 2611653740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 260 | 20231117 | 152600 | 2611653740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 261 | 20231117 | 152500 | 2611653740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 262 | 20231117 | 152400 | 2611653740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 263 | 20231117 | 152300 | 2611653740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 264 | 20231117 | 152200 | 2611653740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 265 | 20231117 | 152100 | 2611653740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 266 | 20231117 | 152000 | 2611653740 | 3760 | 3760 | 3760 | 3760 | 0 |
| 267 | 20231117 | 151900 | 2611653740 | 3760 | 3740 | 3760 | 3740 | 2040 |
| 268 | 20231117 | 151800 | 2603990780 | 3745 | 3735 | 3745 | 3720 | 1800 |
| 269 | 20231117 | 151700 | 2597281995 | 3735 | 3755 | 3755 | 3730 | 3475 |
| 270 | 20231117 | 151600 | 2584294185 | 3760 | 3750 | 3760 | 3750 | 423 |
| 271 | 20231117 | 151500 | 2582707925 | 3745 | 3740 | 3745 | 3740 | 1801 |
| 272 | 20231117 | 151400 | 2575966185 | 3740 | 3735 | 3740 | 3735 | 104 |
| 273 | 20231117 | 151300 | 2575577230 | 3740 | 3740 | 3740 | 3740 | 5 |
| 274 | 20231117 | 151200 | 2575558530 | 3735 | 3720 | 3735 | 3720 | 1505 |
| 275 | 20231117 | 151100 | 2569945070 | 3720 | 3720 | 3720 | 3720 | 50 |
| 276 | 20231117 | 151000 | 2569759070 | 3720 | 3720 | 3725 | 3715 | 1729 |
| 277 | 20231117 | 150900 | 2563332690 | 3720 | 3725 | 3725 | 3720 | 831 |
| 278 | 20231117 | 150800 | 2560238210 | 3725 | 3730 | 3730 | 3725 | 253 |
| 279 | 20231117 | 150700 | 2559295225 | 3730 | 3715 | 3730 | 3715 | 1909 |
| 280 | 20231117 | 150600 | 2552196920 | 3715 | 3715 | 3720 | 3715 | 153 |
| 281 | 20231117 | 150500 | 2551628515 | 3710 | 3720 | 3720 | 3710 | 86 |
| 282 | 20231117 | 150400 | 2551309395 | 3710 | 3720 | 3720 | 3710 | 1332 |
| 283 | 20231117 | 150300 | 2546365610 | 3715 | 3720 | 3720 | 3715 | 121 |
| 284 | 20231117 | 150200 | 2545915990 | 3715 | 3710 | 3715 | 3710 | 298 |
| 285 | 20231117 | 150100 | 2544808930 | 3710 | 3710 | 3715 | 3710 | 706 |
| 286 | 20231117 | 150000 | 2542188300 | 3710 | 3710 | 3710 | 3710 | 611 |
| 287 | 20231117 | 145900 | 2539921490 | 3715 | 3715 | 3715 | 3715 | 0 |
| 288 | 20231117 | 145800 | 2539921490 | 3715 | 3720 | 3720 | 3715 | 142 |
| 289 | 20231117 | 145700 | 2539393555 | 3715 | 3720 | 3725 | 3715 | 233 |
| 290 | 20231117 | 145600 | 2538526870 | 3720 | 3725 | 3725 | 3720 | 1312 |
| 291 | 20231117 | 145500 | 2533645870 | 3720 | 3720 | 3720 | 3720 | 702 |
| 292 | 20231117 | 145400 | 2531034430 | 3715 | 3705 | 3715 | 3705 | 2751 |
| 293 | 20231117 | 145300 | 2520827815 | 3705 | 3705 | 3705 | 3705 | 521 |
| 294 | 20231117 | 145200 | 2518897510 | 3705 | 3705 | 3705 | 3705 | 622 |
| 295 | 20231117 | 145100 | 2516593000 | 3700 | 3700 | 3705 | 3700 | 1553 |
| 296 | 20231117 | 145000 | 2510846895 | 3700 | 3705 | 3705 | 3700 | 1755 |
| 297 | 20231117 | 144900 | 2504348690 | 3710 | 3715 | 3715 | 3710 | 2608 |
| 298 | 20231117 | 144800 | 2494672930 | 3710 | 3710 | 3710 | 3710 | 396 |
| 299 | 20231117 | 144700 | 2493203770 | 3710 | 3710 | 3715 | 3710 | 1070 |
| 300 | 20231117 | 144600 | 2489234065 | 3710 | 3710 | 3710 | 3710 | 1005 |
| 301 | 20231117 | 144500 | 2485505515 | 3710 | 3710 | 3710 | 3710 | 63 |
| 302 | 20231117 | 144400 | 2485271785 | 3710 | 3710 | 3715 | 3710 | 329 |
| 303 | 20231117 | 144300 | 2484051190 | 3710 | 3710 | 3715 | 3705 | 388 |
| 304 | 20231117 | 144200 | 2482612330 | 3715 | 3715 | 3715 | 3715 | 130 |
| 305 | 20231117 | 144100 | 2482129380 | 3715 | 3710 | 3715 | 3705 | 570 |
| 306 | 20231117 | 144000 | 2480017460 | 3715 | 3715 | 3715 | 3715 | 346 |
| 307 | 20231117 | 143900 | 2478732070 | 3715 | 3715 | 3715 | 3715 | 112 |
| 308 | 20231117 | 143800 | 2478315990 | 3715 | 3710 | 3715 | 3710 | 7 |
| 309 | 20231117 | 143700 | 2478290005 | 3710 | 3715 | 3715 | 3710 | 3 |
| 310 | 20231117 | 143600 | 2478278865 | 3710 | 3710 | 3710 | 3710 | 1041 |
| 311 | 20231117 | 143500 | 2474416755 | 3710 | 3705 | 3715 | 3705 | 2287 |
| 312 | 20231117 | 143400 | 2465943355 | 3705 | 3720 | 3720 | 3705 | 3908 |
| 313 | 20231117 | 143300 | 2451457620 | 3720 | 3720 | 3720 | 3720 | 1050 |
| 314 | 20231117 | 143200 | 2447551620 | 3715 | 3730 | 3730 | 3715 | 937 |
| 315 | 20231117 | 143100 | 2444063135 | 3730 | 3735 | 3735 | 3730 | 4369 |
| 316 | 20231117 | 143000 | 2427757995 | 3735 | 3740 | 3740 | 3735 | 37 |
| 317 | 20231117 | 142900 | 2427619620 | 3740 | 3740 | 3740 | 3740 | 22 |
| 318 | 20231117 | 142800 | 2427537340 | 3740 | 3740 | 3740 | 3740 | 15 |
| 319 | 20231117 | 142700 | 2427481240 | 3740 | 3740 | 3740 | 3740 | 1 |
| 320 | 20231117 | 142600 | 2427477500 | 3740 | 3740 | 3740 | 3740 | 27 |
| 321 | 20231117 | 142500 | 2427376520 | 3745 | 3745 | 3745 | 3745 | 3451 |
| 322 | 20231117 | 142400 | 2414452525 | 3740 | 3740 | 3740 | 3740 | 350 |
| 323 | 20231117 | 142300 | 2413143525 | 3745 | 3735 | 3745 | 3735 | 129 |
| 324 | 20231117 | 142200 | 2412661660 | 3745 | 3745 | 3745 | 3745 | 0 |
| 325 | 20231117 | 142100 | 2412661660 | 3745 | 3745 | 3745 | 3745 | 3 |
| 326 | 20231117 | 142000 | 2412650425 | 3745 | 3740 | 3745 | 3740 | 850 |
| 327 | 20231117 | 141900 | 2409469175 | 3745 | 3745 | 3745 | 3745 | 7 |
| 328 | 20231117 | 141800 | 2409442960 | 3735 | 3735 | 3735 | 3735 | 10 |
| 329 | 20231117 | 141700 | 2409405610 | 3745 | 3745 | 3745 | 3745 | 1 |
| 330 | 20231117 | 141600 | 2409401865 | 3735 | 3735 | 3735 | 3735 | 0 |
| 331 | 20231117 | 141500 | 2409401865 | 3735 | 3730 | 3735 | 3730 | 15 |
| 332 | 20231117 | 141400 | 2409345865 | 3735 | 3730 | 3735 | 3730 | 799 |
| 333 | 20231117 | 141300 | 2406362725 | 3735 | 3735 | 3735 | 3730 | 1090 |
| 334 | 20231117 | 141200 | 2402291785 | 3740 | 3745 | 3745 | 3740 | 123 |
| 335 | 20231117 | 141100 | 2401831720 | 3745 | 3745 | 3745 | 3745 | 92 |
| 336 | 20231117 | 141000 | 2401487180 | 3745 | 3745 | 3745 | 3745 | 8 |
| 337 | 20231117 | 140900 | 2401457220 | 3745 | 3745 | 3750 | 3745 | 1512 |
| 338 | 20231117 | 140800 | 2395794775 | 3745 | 3750 | 3750 | 3745 | 246 |
| 339 | 20231117 | 140700 | 2394873390 | 3750 | 3750 | 3750 | 3750 | 24 |
| 340 | 20231117 | 140600 | 2394783390 | 3750 | 3750 | 3750 | 3750 | 505 |
| 341 | 20231117 | 140500 | 2392889640 | 3760 | 3765 | 3765 | 3755 | 160 |
| 342 | 20231117 | 140400 | 2392288800 | 3765 | 3760 | 3765 | 3760 | 142 |
| 343 | 20231117 | 140300 | 2391754690 | 3760 | 3770 | 3770 | 3760 | 592 |
| 344 | 20231117 | 140200 | 2389525665 | 3765 | 3760 | 3765 | 3760 | 14 |
| 345 | 20231117 | 140100 | 2389472965 | 3765 | 3765 | 3765 | 3765 | 3506 |
| 346 | 20231117 | 140000 | 2376272875 | 3765 | 3765 | 3765 | 3760 | 60 |
| 347 | 20231117 | 135900 | 2376047050 | 3765 | 3760 | 3765 | 3760 | 11 |
| 348 | 20231117 | 135800 | 2376005640 | 3765 | 3755 | 3765 | 3755 | 692 |
| 349 | 20231117 | 135700 | 2373406935 | 3755 | 3755 | 3755 | 3755 | 248 |
| 350 | 20231117 | 135600 | 2372475695 | 3755 | 3755 | 3755 | 3755 | 87 |
| 351 | 20231117 | 135500 | 2372149010 | 3755 | 3750 | 3755 | 3750 | 90 |
| 352 | 20231117 | 135400 | 2371811230 | 3750 | 3750 | 3750 | 3745 | 479 |
| 353 | 20231117 | 135300 | 2370016345 | 3745 | 3755 | 3755 | 3745 | 585 |
| 354 | 20231117 | 135200 | 2367821905 | 3755 | 3755 | 3755 | 3755 | 304 |
| 355 | 20231117 | 135100 | 2366680385 | 3755 | 3750 | 3755 | 3745 | 2266 |
| 356 | 20231117 | 135000 | 2358184305 | 3745 | 3745 | 3745 | 3745 | 75 |
| 357 | 20231117 | 134900 | 2357903430 | 3745 | 3750 | 3750 | 3745 | 1784 |
| 358 | 20231117 | 134800 | 2351214480 | 3755 | 3750 | 3755 | 3750 | 193 |
| 359 | 20231117 | 134700 | 2350490480 | 3750 | 3750 | 3750 | 3745 | 2469 |
| 360 | 20231117 | 134600 | 2341239615 | 3745 | 3735 | 3750 | 3735 | 3025 |
| 361 | 20231117 | 134500 | 2329920980 | 3740 | 3735 | 3740 | 3730 | 2232 |
| 362 | 20231117 | 134400 | 2321595315 | 3740 | 3730 | 3740 | 3730 | 425 |
| 363 | 20231117 | 134300 | 2320006045 | 3725 | 3720 | 3725 | 3720 | 18930 |
| 364 | 20231117 | 134200 | 2249584995 | 3710 | 3720 | 3720 | 3700 | 3566 |
| 365 | 20231117 | 134100 | 2236365545 | 3720 | 3720 | 3720 | 3715 | 752 |
| 366 | 20231117 | 134000 | 2233570705 | 3710 | 3710 | 3710 | 3710 | 0 |
| 367 | 20231117 | 133900 | 2233570705 | 3710 | 3720 | 3720 | 3710 | 1372 |
| 368 | 20231117 | 133800 | 2228469445 | 3720 | 3720 | 3720 | 3720 | 197 |
| 369 | 20231117 | 133700 | 2227736605 | 3720 | 3705 | 3720 | 3705 | 226 |
| 370 | 20231117 | 133600 | 2226895945 | 3715 | 3710 | 3720 | 3710 | 1292 |
| 371 | 20231117 | 133500 | 2222089945 | 3715 | 3710 | 3720 | 3705 | 10214 |
| 372 | 20231117 | 133400 | 2184096005 | 3710 | 3715 | 3715 | 3710 | 1863 |
| 373 | 20231117 | 133300 | 2177184255 | 3720 | 3710 | 3720 | 3710 | 2 |
| 374 | 20231117 | 133200 | 2177176825 | 3720 | 3695 | 3720 | 3695 | 5029 |
| 375 | 20231117 | 133100 | 2158478165 | 3695 | 3690 | 3715 | 3690 | 6011 |
| 376 | 20231117 | 133000 | 2136186620 | 3690 | 3690 | 3690 | 3690 | 59 |
| 377 | 20231117 | 132900 | 2135968910 | 3680 | 3680 | 3680 | 3680 | 441 |
| 378 | 20231117 | 132800 | 2134346030 | 3680 | 3685 | 3690 | 3680 | 1316 |
| 379 | 20231117 | 132700 | 2129502935 | 3685 | 3685 | 3685 | 3680 | 1015 |
| 380 | 20231117 | 132600 | 2125766400 | 3685 | 3690 | 3690 | 3680 | 54 |
| 381 | 20231117 | 132500 | 2125567165 | 3685 | 3685 | 3685 | 3680 | 511 |
| 382 | 20231117 | 132400 | 2123684700 | 3690 | 3690 | 3690 | 3690 | 178 |
| 383 | 20231117 | 132300 | 2123027880 | 3690 | 3690 | 3690 | 3690 | 238 |
| 384 | 20231117 | 132200 | 2122149660 | 3690 | 3685 | 3690 | 3685 | 102 |
| 385 | 20231117 | 132100 | 2121773290 | 3685 | 3680 | 3690 | 3680 | 8150 |
| 386 | 20231117 | 132000 | 2091716655 | 3680 | 3675 | 3680 | 3675 | 22 |
| 387 | 20231117 | 131900 | 2091635795 | 3680 | 3680 | 3685 | 3680 | 277 |
| 388 | 20231117 | 131800 | 2090616085 | 3675 | 3680 | 3685 | 3675 | 987 |
| 389 | 20231117 | 131700 | 2086982700 | 3680 | 3680 | 3690 | 3680 | 2806 |
| 390 | 20231117 | 131600 | 2076633570 | 3680 | 3680 | 3685 | 3675 | 1772 |
| 391 | 20231117 | 131500 | 2070113000 | 3685 | 3675 | 3690 | 3675 | 489 |
| 392 | 20231117 | 131400 | 2068313040 | 3680 | 3680 | 3680 | 3680 | 713 |
| 393 | 20231117 | 131300 | 2065689200 | 3680 | 3685 | 3685 | 3680 | 6341 |
| 394 | 20231117 | 131200 | 2042351390 | 3690 | 3690 | 3690 | 3690 | 570 |
| 395 | 20231117 | 131100 | 2040248090 | 3685 | 3690 | 3690 | 3685 | 3389 |
| 396 | 20231117 | 131000 | 2027755230 | 3690 | 3690 | 3695 | 3690 | 4224 |
| 397 | 20231117 | 130900 | 2012168615 | 3690 | 3690 | 3700 | 3690 | 1668 |
| 398 | 20231117 | 130800 | 2006013500 | 3710 | 3705 | 3710 | 3690 | 5613 |
| 399 | 20231117 | 130700 | 1985267840 | 3715 | 3705 | 3715 | 3700 | 2585 |
| 400 | 20231117 | 130600 | 1975687030 | 3715 | 3715 | 3715 | 3715 | 70 |
| 401 | 20231117 | 130500 | 1975426980 | 3715 | 3715 | 3715 | 3715 | 0 |
| 402 | 20231117 | 130400 | 1975426980 | 3715 | 3715 | 3715 | 3715 | 500 |
| 403 | 20231117 | 130300 | 1973569480 | 3715 | 3710 | 3715 | 3710 | 600 |
| 404 | 20231117 | 130200 | 1971340530 | 3710 | 3705 | 3710 | 3705 | 6535 |
| 405 | 20231117 | 130100 | 1947128285 | 3705 | 3705 | 3705 | 3700 | 6121 |
| 406 | 20231117 | 130000 | 1924455485 | 3700 | 3700 | 3700 | 3700 | 118 |
| 407 | 20231117 | 125900 | 1924018885 | 3695 | 3700 | 3700 | 3695 | 1811 |
| 408 | 20231117 | 125800 | 1917318640 | 3700 | 3700 | 3700 | 3700 | 1580 |
| 409 | 20231117 | 125700 | 1911472640 | 3700 | 3705 | 3705 | 3700 | 540 |
| 410 | 20231117 | 125600 | 1909474605 | 3705 | 3705 | 3705 | 3700 | 5252 |
| 411 | 20231117 | 125500 | 1890032005 | 3700 | 3700 | 3700 | 3700 | 550 |
| 412 | 20231117 | 125400 | 1887997005 | 3705 | 3705 | 3705 | 3705 | 2778 |
| 413 | 20231117 | 125300 | 1877704515 | 3705 | 3700 | 3705 | 3700 | 312 |
| 414 | 20231117 | 125200 | 1876549610 | 3700 | 3700 | 3700 | 3700 | 319 |
| 415 | 20231117 | 125100 | 1875369310 | 3700 | 3700 | 3700 | 3700 | 1686 |
| 416 | 20231117 | 125000 | 1869131110 | 3700 | 3695 | 3700 | 3695 | 366 |
| 417 | 20231117 | 124900 | 1867777980 | 3695 | 3705 | 3705 | 3695 | 2396 |
| 418 | 20231117 | 124800 | 1858913295 | 3705 | 3705 | 3710 | 3700 | 1002 |
| 419 | 20231117 | 124700 | 1855200215 | 3705 | 3710 | 3710 | 3700 | 8125 |
| 420 | 20231117 | 124600 | 1825137640 | 3710 | 3715 | 3715 | 3705 | 108 |
| 421 | 20231117 | 124500 | 1824737205 | 3705 | 3700 | 3705 | 3700 | 1897 |
| 422 | 20231117 | 124400 | 1817713060 | 3700 | 3720 | 3720 | 3700 | 6277 |
| 423 | 20231117 | 124300 | 1794421640 | 3725 | 3725 | 3725 | 3725 | 9 |
| 424 | 20231117 | 124200 | 1794388115 | 3725 | 3725 | 3725 | 3725 | 0 |
| 425 | 20231117 | 124100 | 1794388115 | 3725 | 3725 | 3725 | 3725 | 21 |
| 426 | 20231117 | 124000 | 1794309890 | 3720 | 3725 | 3730 | 3720 | 259 |
| 427 | 20231117 | 123900 | 1793345890 | 3720 | 3720 | 3720 | 3720 | 50 |
| 428 | 20231117 | 123800 | 1793159890 | 3715 | 3715 | 3715 | 3715 | 1694 |
| 429 | 20231117 | 123700 | 1786866680 | 3715 | 3710 | 3715 | 3710 | 63 |
| 430 | 20231117 | 123600 | 1786632690 | 3715 | 3715 | 3715 | 3715 | 51 |
| 431 | 20231117 | 123500 | 1786443225 | 3715 | 3715 | 3715 | 3715 | 0 |
| 432 | 20231117 | 123400 | 1786443225 | 3715 | 3715 | 3715 | 3715 | 7 |
| 433 | 20231117 | 123300 | 1786417220 | 3715 | 3715 | 3715 | 3715 | 15 |
| 434 | 20231117 | 123200 | 1786361495 | 3715 | 3715 | 3715 | 3715 | 59 |
| 435 | 20231117 | 123100 | 1786142310 | 3715 | 3710 | 3715 | 3710 | 511 |
| 436 | 20231117 | 123000 | 1784244000 | 3710 | 3710 | 3710 | 3710 | 253 |
| 437 | 20231117 | 122900 | 1783305370 | 3705 | 3710 | 3710 | 3705 | 16 |
| 438 | 20231117 | 122800 | 1783246015 | 3710 | 3710 | 3710 | 3710 | 56 |
| 439 | 20231117 | 122700 | 1783038255 | 3710 | 3710 | 3710 | 3710 | 0 |
| 440 | 20231117 | 122600 | 1783038255 | 3710 | 3710 | 3710 | 3700 | 83 |
| 441 | 20231117 | 122500 | 1782731080 | 3705 | 3710 | 3710 | 3705 | 4163 |
| 442 | 20231117 | 122400 | 1767307085 | 3715 | 3710 | 3715 | 3710 | 118 |
| 443 | 20231117 | 122300 | 1766869300 | 3715 | 3710 | 3715 | 3710 | 830 |
| 444 | 20231117 | 122200 | 1763789995 | 3715 | 3710 | 3715 | 3710 | 271 |
| 445 | 20231117 | 122100 | 1762783235 | 3710 | 3710 | 3710 | 3710 | 0 |
| 446 | 20231117 | 122000 | 1762783235 | 3710 | 3715 | 3715 | 3710 | 12 |
| 447 | 20231117 | 121900 | 1762738680 | 3725 | 3725 | 3725 | 3725 | 0 |
| 448 | 20231117 | 121800 | 1762738680 | 3725 | 3725 | 3725 | 3725 | 1 |
| 449 | 20231117 | 121700 | 1762734955 | 3725 | 3725 | 3725 | 3725 | 0 |
| 450 | 20231117 | 121600 | 1762734955 | 3725 | 3725 | 3725 | 3725 | 32 |
| 451 | 20231117 | 121500 | 1762615755 | 3710 | 3710 | 3710 | 3710 | 189 |
| 452 | 20231117 | 121400 | 1761914565 | 3710 | 3715 | 3715 | 3710 | 1365 |
| 453 | 20231117 | 121300 | 1756850385 | 3715 | 3715 | 3725 | 3710 | 509 |
| 454 | 20231117 | 121200 | 1754961930 | 3715 | 3715 | 3715 | 3715 | 316 |
| 455 | 20231117 | 121100 | 1753787990 | 3715 | 3715 | 3715 | 3715 | 62 |
| 456 | 20231117 | 121000 | 1753557660 | 3715 | 3715 | 3715 | 3715 | 5 |
| 457 | 20231117 | 120900 | 1753539085 | 3715 | 3715 | 3715 | 3715 | 159 |
| 458 | 20231117 | 120800 | 1752948400 | 3710 | 3710 | 3710 | 3710 | 4837 |
| 459 | 20231117 | 120700 | 1735003130 | 3710 | 3710 | 3710 | 3705 | 318 |
| 460 | 20231117 | 120600 | 1733823355 | 3710 | 3715 | 3715 | 3710 | 37 |
| 461 | 20231117 | 120500 | 1733686080 | 3715 | 3710 | 3715 | 3710 | 55 |
| 462 | 20231117 | 120400 | 1733482005 | 3705 | 3710 | 3715 | 3705 | 1013 |
| 463 | 20231117 | 120300 | 1729718835 | 3715 | 3710 | 3715 | 3705 | 178 |
| 464 | 20231117 | 120200 | 1729057740 | 3710 | 3710 | 3710 | 3710 | 614 |
| 465 | 20231117 | 120100 | 1726779800 | 3705 | 3715 | 3715 | 3705 | 8398 |
| 466 | 20231117 | 120000 | 1695618870 | 3715 | 3715 | 3715 | 3715 | 7 |
| 467 | 20231117 | 115900 | 1695592865 | 3715 | 3720 | 3720 | 3715 | 290 |
| 468 | 20231117 | 115800 | 1694514085 | 3720 | 3720 | 3720 | 3720 | 95 |
| 469 | 20231117 | 115700 | 1694160685 | 3720 | 3720 | 3720 | 3720 | 61 |
| 470 | 20231117 | 115600 | 1693933765 | 3715 | 3725 | 3725 | 3715 | 58 |
| 471 | 20231117 | 115500 | 1693718035 | 3715 | 3720 | 3720 | 3715 | 1140 |
| 472 | 20231117 | 115400 | 1689477250 | 3720 | 3720 | 3730 | 3720 | 116 |
| 473 | 20231117 | 115300 | 1689044685 | 3725 | 3725 | 3725 | 3725 | 102 |
| 474 | 20231117 | 115200 | 1688664735 | 3720 | 3730 | 3730 | 3720 | 807 |
| 475 | 20231117 | 115100 | 1685654695 | 3720 | 3725 | 3725 | 3720 | 313 |
| 476 | 20231117 | 115000 | 1684488800 | 3725 | 3725 | 3740 | 3725 | 1469 |
| 477 | 20231117 | 114900 | 1679016160 | 3760 | 3720 | 3760 | 3720 | 161 |
| 478 | 20231117 | 114800 | 1678416165 | 3720 | 3725 | 3725 | 3720 | 183 |
| 479 | 20231117 | 114700 | 1677734605 | 3725 | 3735 | 3740 | 3725 | 11 |
| 480 | 20231117 | 114600 | 1677693560 | 3725 | 3725 | 3730 | 3725 | 30 |
| 481 | 20231117 | 114500 | 1677581760 | 3725 | 3725 | 3725 | 3725 | 7 |
| 482 | 20231117 | 114400 | 1677555685 | 3725 | 3725 | 3730 | 3725 | 9 |
| 483 | 20231117 | 114300 | 1677522145 | 3725 | 3730 | 3730 | 3725 | 23 |
| 484 | 20231117 | 114200 | 1677436390 | 3725 | 3725 | 3730 | 3725 | 30 |
| 485 | 20231117 | 114100 | 1677324625 | 3725 | 3730 | 3735 | 3720 | 884 |
| 486 | 20231117 | 114000 | 1674028575 | 3730 | 3730 | 3765 | 3725 | 667 |
| 487 | 20231117 | 113900 | 1671535910 | 3720 | 3720 | 3735 | 3720 | 1074 |
| 488 | 20231117 | 113800 | 1667540250 | 3710 | 3710 | 3710 | 3710 | 7 |
| 489 | 20231117 | 113700 | 1667514280 | 3710 | 3710 | 3710 | 3710 | 6 |
| 490 | 20231117 | 113600 | 1667492020 | 3710 | 3720 | 3720 | 3710 | 210 |
| 491 | 20231117 | 113500 | 1666712895 | 3710 | 3715 | 3715 | 3710 | 1417 |
| 492 | 20231117 | 113400 | 1661450545 | 3715 | 3720 | 3720 | 3715 | 2468 |
| 493 | 20231117 | 113300 | 1652269600 | 3720 | 3725 | 3730 | 3720 | 423 |
| 494 | 20231117 | 113200 | 1650693810 | 3725 | 3725 | 3730 | 3725 | 524 |
| 495 | 20231117 | 113100 | 1648741805 | 3725 | 3730 | 3735 | 3725 | 96 |
| 496 | 20231117 | 113000 | 1648383670 | 3725 | 3725 | 3725 | 3725 | 0 |
| 497 | 20231117 | 112900 | 1648383670 | 3725 | 3725 | 3725 | 3720 | 170 |
| 498 | 20231117 | 112800 | 1647750565 | 3730 | 3725 | 3730 | 3720 | 433 |
| 499 | 20231117 | 112700 | 1646137785 | 3725 | 3725 | 3725 | 3725 | 1 |
| 500 | 20231117 | 112600 | 1646134060 | 3725 | 3720 | 3725 | 3720 | 61 |
| 501 | 20231117 | 112500 | 1645906910 | 3720 | 3725 | 3725 | 3720 | 744 |
| 502 | 20231117 | 112400 | 1643137510 | 3725 | 3720 | 3730 | 3720 | 738 |
| 503 | 20231117 | 112300 | 1640388665 | 3720 | 3720 | 3720 | 3720 | 55 |
| 504 | 20231117 | 112200 | 1640184065 | 3720 | 3725 | 3725 | 3720 | 3605 |
| 505 | 20231117 | 112100 | 1626758980 | 3725 | 3730 | 3730 | 3725 | 2048 |
| 506 | 20231117 | 112000 | 1619123500 | 3735 | 3735 | 3735 | 3735 | 3 |
| 507 | 20231117 | 111900 | 1619112295 | 3735 | 3735 | 3735 | 3735 | 6 |
| 508 | 20231117 | 111800 | 1619089885 | 3735 | 3735 | 3735 | 3735 | 8 |
| 509 | 20231117 | 111700 | 1619060005 | 3740 | 3735 | 3740 | 3735 | 282 |
| 510 | 20231117 | 111600 | 1618006730 | 3740 | 3735 | 3740 | 3735 | 268 |
| 511 | 20231117 | 111500 | 1617005720 | 3735 | 3735 | 3735 | 3735 | 129 |
| 512 | 20231117 | 111400 | 1616523905 | 3735 | 3735 | 3735 | 3735 | 40 |
| 513 | 20231117 | 111300 | 1616374505 | 3735 | 3730 | 3735 | 3730 | 97 |
| 514 | 20231117 | 111200 | 1616012690 | 3730 | 3725 | 3730 | 3725 | 263 |
| 515 | 20231117 | 111100 | 1615033010 | 3730 | 3730 | 3735 | 3730 | 622 |
| 516 | 20231117 | 111000 | 1612712940 | 3735 | 3730 | 3735 | 3730 | 93 |
| 517 | 20231117 | 110900 | 1612365600 | 3740 | 3735 | 3740 | 3735 | 526 |
| 518 | 20231117 | 110800 | 1610400985 | 3735 | 3730 | 3735 | 3730 | 872 |
| 519 | 20231117 | 110700 | 1607148285 | 3730 | 3740 | 3745 | 3730 | 3072 |
| 520 | 20231117 | 110600 | 1595672090 | 3745 | 3750 | 3750 | 3745 | 1156 |
| 521 | 20231117 | 110500 | 1591342865 | 3750 | 3745 | 3750 | 3745 | 17 |
| 522 | 20231117 | 110400 | 1591279195 | 3750 | 3745 | 3760 | 3745 | 1889 |
| 523 | 20231117 | 110300 | 1584184185 | 3745 | 3750 | 3775 | 3745 | 5008 |
| 524 | 20231117 | 110200 | 1565279690 | 3750 | 3745 | 3785 | 3745 | 5228 |
| 525 | 20231117 | 110100 | 1545653685 | 3750 | 3735 | 3810 | 3735 | 1511 |
| 526 | 20231117 | 110000 | 1539958845 | 3735 | 3740 | 3740 | 3735 | 1056 |
| 527 | 20231117 | 105900 | 1536014675 | 3740 | 3745 | 3745 | 3735 | 1933 |
| 528 | 20231117 | 105800 | 1528788965 | 3745 | 3745 | 3745 | 3745 | 2 |
| 529 | 20231117 | 105700 | 1528781475 | 3745 | 3735 | 3745 | 3735 | 652 |
| 530 | 20231117 | 105600 | 1526344235 | 3745 | 3750 | 3750 | 3735 | 599 |
| 531 | 20231117 | 105500 | 1524098660 | 3750 | 3750 | 3750 | 3740 | 883 |
| 532 | 20231117 | 105400 | 1520796220 | 3740 | 3750 | 3750 | 3740 | 1003 |
| 533 | 20231117 | 105300 | 1517044970 | 3755 | 3750 | 3755 | 3750 | 575 |
| 534 | 20231117 | 105200 | 1514885860 | 3740 | 3740 | 3740 | 3735 | 223 |
| 535 | 20231117 | 105100 | 1514052090 | 3740 | 3745 | 3755 | 3735 | 1727 |
| 536 | 20231117 | 105000 | 1507590195 | 3745 | 3740 | 3765 | 3740 | 1207 |
| 537 | 20231117 | 104900 | 1503064405 | 3740 | 3740 | 3755 | 3740 | 478 |
| 538 | 20231117 | 104800 | 1501276650 | 3740 | 3740 | 3740 | 3740 | 599 |
| 539 | 20231117 | 104700 | 1499036390 | 3740 | 3745 | 3745 | 3740 | 1190 |
| 540 | 20231117 | 104600 | 1494581220 | 3750 | 3750 | 3755 | 3750 | 3905 |
| 541 | 20231117 | 104500 | 1479937465 | 3750 | 3760 | 3760 | 3750 | 2224 |
| 542 | 20231117 | 104400 | 1471597390 | 3755 | 3755 | 3755 | 3755 | 330 |
| 543 | 20231117 | 104300 | 1470358240 | 3755 | 3755 | 3755 | 3755 | 2 |
| 544 | 20231117 | 104200 | 1470350730 | 3750 | 3765 | 3765 | 3750 | 2068 |
| 545 | 20231117 | 104100 | 1462569850 | 3765 | 3770 | 3770 | 3765 | 168 |
| 546 | 20231117 | 104000 | 1461936580 | 3775 | 3775 | 3775 | 3775 | 7 |
| 547 | 20231117 | 103900 | 1461910155 | 3775 | 3775 | 3775 | 3770 | 232 |
| 548 | 20231117 | 103800 | 1461034405 | 3775 | 3775 | 3780 | 3770 | 166 |
| 549 | 20231117 | 103700 | 1460407415 | 3785 | 3790 | 3820 | 3775 | 1479 |
| 550 | 20231117 | 103600 | 1454784930 | 3805 | 3745 | 3905 | 3735 | 12492 |
| 551 | 20231117 | 103500 | 1406862000 | 3750 | 3735 | 3750 | 3735 | 687 |
| 552 | 20231117 | 103400 | 1404293365 | 3745 | 3740 | 3745 | 3740 | 1177 |
| 553 | 20231117 | 103300 | 1399889985 | 3760 | 3750 | 3760 | 3740 | 903 |
| 554 | 20231117 | 103200 | 1396508725 | 3765 | 3715 | 3795 | 3715 | 11971 |
| 555 | 20231117 | 103100 | 1351534175 | 3710 | 3725 | 3730 | 3705 | 4939 |
| 556 | 20231117 | 103000 | 1333176735 | 3735 | 3730 | 3745 | 3730 | 131 |
| 557 | 20231117 | 102900 | 1332686165 | 3745 | 3730 | 3750 | 3730 | 505 |
| 558 | 20231117 | 102800 | 1330792480 | 3750 | 3725 | 3750 | 3720 | 3605 |
| 559 | 20231117 | 102700 | 1317368000 | 3725 | 3725 | 3725 | 3725 | 729 |
| 560 | 20231117 | 102600 | 1314652475 | 3725 | 3700 | 3725 | 3695 | 9237 |
| 561 | 20231117 | 102500 | 1280352645 | 3700 | 3695 | 3700 | 3695 | 344 |
| 562 | 20231117 | 102400 | 1279081505 | 3695 | 3695 | 3695 | 3695 | 106 |
| 563 | 20231117 | 102300 | 1278689835 | 3695 | 3695 | 3695 | 3690 | 36 |
| 564 | 20231117 | 102200 | 1278556885 | 3695 | 3700 | 3700 | 3690 | 294 |
| 565 | 20231117 | 102100 | 1277471805 | 3700 | 3690 | 3700 | 3690 | 621 |
| 566 | 20231117 | 102000 | 1275180265 | 3690 | 3700 | 3700 | 3690 | 1466 |
| 567 | 20231117 | 101900 | 1269762810 | 3695 | 3700 | 3700 | 3695 | 730 |
| 568 | 20231117 | 101800 | 1267062630 | 3700 | 3700 | 3710 | 3695 | 5530 |
| 569 | 20231117 | 101700 | 1246626605 | 3695 | 3715 | 3715 | 3695 | 9528 |
| 570 | 20231117 | 101600 | 1211359835 | 3720 | 3720 | 3720 | 3715 | 150 |
| 571 | 20231117 | 101500 | 1210802335 | 3720 | 3735 | 3735 | 3720 | 3348 |
| 572 | 20231117 | 101400 | 1198317800 | 3735 | 3720 | 3735 | 3720 | 1335 |
| 573 | 20231117 | 101300 | 1193346365 | 3720 | 3720 | 3720 | 3715 | 118 |
| 574 | 20231117 | 101200 | 1192907410 | 3720 | 3715 | 3720 | 3710 | 1068 |
| 575 | 20231117 | 101100 | 1188944500 | 3710 | 3710 | 3715 | 3710 | 508 |
| 576 | 20231117 | 101000 | 1187058720 | 3710 | 3690 | 3710 | 3690 | 1355 |
| 577 | 20231117 | 100900 | 1182041065 | 3695 | 3710 | 3710 | 3695 | 5814 |
| 578 | 20231117 | 100800 | 1160535985 | 3710 | 3705 | 3710 | 3700 | 8170 |
| 579 | 20231117 | 100700 | 1130302830 | 3705 | 3720 | 3720 | 3705 | 9864 |
| 580 | 20231117 | 100600 | 1093681050 | 3725 | 3755 | 3755 | 3725 | 3472 |
| 581 | 20231117 | 100500 | 1080716175 | 3750 | 3735 | 3750 | 3735 | 290 |
| 582 | 20231117 | 100400 | 1079631430 | 3735 | 3725 | 3740 | 3725 | 554 |
| 583 | 20231117 | 100300 | 1077563275 | 3725 | 3715 | 3725 | 3715 | 2947 |
| 584 | 20231117 | 100200 | 1066609310 | 3715 | 3730 | 3730 | 3715 | 2916 |
| 585 | 20231117 | 100100 | 1055760625 | 3730 | 3725 | 3730 | 3720 | 1441 |
| 586 | 20231117 | 100000 | 1050397430 | 3730 | 3745 | 3750 | 3725 | 11803 |
| 587 | 20231117 | 095900 | 1006308110 | 3745 | 3750 | 3750 | 3745 | 1482 |
| 588 | 20231117 | 095800 | 1000751120 | 3750 | 3755 | 3755 | 3745 | 2523 |
| 589 | 20231117 | 095700 | 991300925 | 3750 | 3755 | 3760 | 3750 | 5605 |
| 590 | 20231117 | 095600 | 970277160 | 3760 | 3770 | 3770 | 3750 | 7705 |
| 591 | 20231117 | 095500 | 941355910 | 3760 | 3770 | 3775 | 3760 | 1165 |
| 592 | 20231117 | 095400 | 936970340 | 3780 | 3795 | 3795 | 3770 | 73 |
| 593 | 20231117 | 095300 | 936694275 | 3770 | 3765 | 3800 | 3760 | 3293 |
| 594 | 20231117 | 095200 | 924277110 | 3765 | 3760 | 3765 | 3760 | 1002 |
| 595 | 20231117 | 095100 | 920509080 | 3760 | 3775 | 3775 | 3760 | 1778 |
| 596 | 20231117 | 095000 | 913822645 | 3765 | 3775 | 3780 | 3755 | 7195 |
| 597 | 20231117 | 094900 | 886745205 | 3775 | 3770 | 3780 | 3770 | 398 |
| 598 | 20231117 | 094800 | 885241525 | 3770 | 3785 | 3785 | 3765 | 4523 |
| 599 | 20231117 | 094700 | 868179270 | 3795 | 3795 | 3795 | 3790 | 1720 |
| 600 | 20231117 | 094600 | 861652370 | 3795 | 3790 | 3805 | 3790 | 498 |
| 601 | 20231117 | 094500 | 859763605 | 3785 | 3785 | 3785 | 3785 | 543 |
| 602 | 20231117 | 094400 | 857708350 | 3785 | 3785 | 3790 | 3785 | 998 |
| 603 | 20231117 | 094300 | 853930505 | 3775 | 3775 | 3785 | 3775 | 845 |
| 604 | 20231117 | 094200 | 850740460 | 3765 | 3755 | 3765 | 3755 | 340 |
| 605 | 20231117 | 094100 | 849462335 | 3760 | 3770 | 3770 | 3755 | 7515 |
| 606 | 20231117 | 094000 | 821222205 | 3770 | 3785 | 3785 | 3760 | 8107 |
| 607 | 20231117 | 093900 | 790677675 | 3785 | 3785 | 3785 | 3775 | 6776 |
| 608 | 20231117 | 093800 | 765083995 | 3785 | 3800 | 3800 | 3785 | 9368 |
| 609 | 20231117 | 093700 | 729562840 | 3800 | 3800 | 3805 | 3795 | 2956 |
| 610 | 20231117 | 093600 | 718344255 | 3805 | 3800 | 3805 | 3800 | 1271 |
| 611 | 20231117 | 093500 | 713511405 | 3800 | 3805 | 3805 | 3795 | 2067 |
| 612 | 20231117 | 093400 | 705657575 | 3805 | 3810 | 3815 | 3805 | 76 |
| 613 | 20231117 | 093300 | 705367890 | 3815 | 3800 | 3815 | 3795 | 910 |
| 614 | 20231117 | 093200 | 701909015 | 3800 | 3805 | 3815 | 3800 | 706 |
| 615 | 20231117 | 093100 | 699224110 | 3805 | 3810 | 3815 | 3795 | 12727 |
| 616 | 20231117 | 093000 | 650832110 | 3810 | 3815 | 3820 | 3810 | 5295 |
| 617 | 20231117 | 092900 | 630650415 | 3820 | 3835 | 3835 | 3820 | 2836 |
| 618 | 20231117 | 092800 | 619805045 | 3835 | 3830 | 3840 | 3830 | 7103 |
| 619 | 20231117 | 092700 | 592600535 | 3830 | 3830 | 3830 | 3825 | 673 |
| 620 | 20231117 | 092600 | 590023945 | 3835 | 3825 | 3835 | 3825 | 399 |
| 621 | 20231117 | 092500 | 588496085 | 3825 | 3820 | 3830 | 3815 | 899 |
| 622 | 20231117 | 092400 | 585063335 | 3825 | 3810 | 3825 | 3810 | 798 |
| 623 | 20231117 | 092300 | 582018070 | 3810 | 3830 | 3830 | 3810 | 5395 |
| 624 | 20231117 | 092200 | 561405695 | 3825 | 3835 | 3840 | 3825 | 3194 |
| 625 | 20231117 | 092100 | 549162345 | 3840 | 3835 | 3840 | 3835 | 35 |
| 626 | 20231117 | 092000 | 549028095 | 3835 | 3830 | 3840 | 3820 | 1956 |
| 627 | 20231117 | 091900 | 541536175 | 3830 | 3835 | 3835 | 3815 | 2103 |
| 628 | 20231117 | 091800 | 533502420 | 3825 | 3855 | 3865 | 3815 | 2572 |
| 629 | 20231117 | 091700 | 523651140 | 3855 | 3825 | 3855 | 3825 | 1854 |
| 630 | 20231117 | 091600 | 516532140 | 3825 | 3810 | 3825 | 3810 | 1579 |
| 631 | 20231117 | 091500 | 510503165 | 3815 | 3845 | 3845 | 3815 | 330 |
| 632 | 20231117 | 091400 | 509242795 | 3840 | 3820 | 3845 | 3815 | 1491 |
| 633 | 20231117 | 091300 | 503534995 | 3820 | 3865 | 3865 | 3820 | 3451 |
| 634 | 20231117 | 091200 | 490338695 | 3850 | 3850 | 3865 | 3835 | 5155 |
| 635 | 20231117 | 091100 | 470506195 | 3870 | 3840 | 3870 | 3820 | 2665 |
| 636 | 20231117 | 091000 | 460248045 | 3830 | 3785 | 3830 | 3785 | 45369 |
| 637 | 20231117 | 090900 | 287841195 | 3790 | 3770 | 3790 | 3770 | 7163 |
| 638 | 20231117 | 090800 | 260807020 | 3770 | 3770 | 3800 | 3770 | 6199 |
| 639 | 20231117 | 090700 | 237288230 | 3790 | 3780 | 3800 | 3775 | 4373 |
| 640 | 20231117 | 090600 | 220728815 | 3790 | 3795 | 3795 | 3780 | 1221 |
| 641 | 20231117 | 090500 | 216098710 | 3795 | 3815 | 3815 | 3760 | 14852 |
| 642 | 20231117 | 090400 | 159834535 | 3845 | 3835 | 3845 | 3815 | 11923 |
| 643 | 20231117 | 090300 | 114162700 | 3830 | 3830 | 3835 | 3830 | 2512 |
| 644 | 20231117 | 090200 | 104541190 | 3850 | 3880 | 3880 | 3830 | 13392 |
| 645 | 20231117 | 090100 | 52983070 | 3860 | 3870 | 3890 | 3860 | 4506 |
| 646 | 20231117 | 090000 | 35551610 | 3900 | 3850 | 3900 | 3850 | 9092 |