36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 211200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 3 | 20231117 | 211100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 4 | 20231117 | 211000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 5 | 20231117 | 210900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 6 | 20231117 | 210800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 7 | 20231117 | 210700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 8 | 20231117 | 210600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 9 | 20231117 | 210500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 10 | 20231117 | 210400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 11 | 20231117 | 210300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 12 | 20231117 | 210200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 13 | 20231117 | 210100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 14 | 20231117 | 210000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 15 | 20231117 | 205900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 16 | 20231117 | 205800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 17 | 20231117 | 205700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 18 | 20231117 | 205600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 19 | 20231117 | 205500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 20 | 20231117 | 205400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 21 | 20231117 | 205300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 22 | 20231117 | 205200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 23 | 20231117 | 205100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 24 | 20231117 | 205000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 25 | 20231117 | 204900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 26 | 20231117 | 204800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 27 | 20231117 | 204700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 28 | 20231117 | 204600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 29 | 20231117 | 204500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 30 | 20231117 | 204400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 31 | 20231117 | 204300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 32 | 20231117 | 204200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 33 | 20231117 | 204100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 34 | 20231117 | 204000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 35 | 20231117 | 203900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 36 | 20231117 | 203800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 37 | 20231117 | 203700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 38 | 20231117 | 203600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 39 | 20231117 | 203500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 40 | 20231117 | 203400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 41 | 20231117 | 203300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 42 | 20231117 | 203200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 43 | 20231117 | 203100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 44 | 20231117 | 203000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 45 | 20231117 | 202900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 46 | 20231117 | 202800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 47 | 20231117 | 202700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 48 | 20231117 | 202600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 49 | 20231117 | 202500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 50 | 20231117 | 202400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 51 | 20231117 | 202300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 52 | 20231117 | 202200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 53 | 20231117 | 202100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 54 | 20231117 | 202000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 55 | 20231117 | 201900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 56 | 20231117 | 201800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 57 | 20231117 | 201700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 58 | 20231117 | 201600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 59 | 20231117 | 201500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 60 | 20231117 | 201400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 61 | 20231117 | 201300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 62 | 20231117 | 201200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 63 | 20231117 | 201100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 64 | 20231117 | 201000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 65 | 20231117 | 200900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 66 | 20231117 | 200800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 67 | 20231117 | 200700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 68 | 20231117 | 200600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 69 | 20231117 | 200500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 70 | 20231117 | 200400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 71 | 20231117 | 200300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 72 | 20231117 | 200200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 73 | 20231117 | 200100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 74 | 20231117 | 200000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 75 | 20231117 | 195900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 76 | 20231117 | 195800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 77 | 20231117 | 195700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 78 | 20231117 | 195600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 79 | 20231117 | 195500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 80 | 20231117 | 195400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 81 | 20231117 | 195300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 82 | 20231117 | 195200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 83 | 20231117 | 195100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 84 | 20231117 | 195000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 85 | 20231117 | 194900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 86 | 20231117 | 194800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 87 | 20231117 | 194700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 88 | 20231117 | 194600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 89 | 20231117 | 194500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 90 | 20231117 | 194400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 91 | 20231117 | 194300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 92 | 20231117 | 194200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 93 | 20231117 | 194100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 94 | 20231117 | 194000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 95 | 20231117 | 193900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 96 | 20231117 | 193800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 97 | 20231117 | 193700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 98 | 20231117 | 193600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 99 | 20231117 | 193500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 100 | 20231117 | 193400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 101 | 20231117 | 193300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 102 | 20231117 | 193200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 103 | 20231117 | 193100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 104 | 20231117 | 193000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 105 | 20231117 | 192900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 106 | 20231117 | 192800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 107 | 20231117 | 192700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 108 | 20231117 | 192600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 109 | 20231117 | 192500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 110 | 20231117 | 192400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 111 | 20231117 | 192300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 112 | 20231117 | 192200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 113 | 20231117 | 192100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 114 | 20231117 | 192000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 115 | 20231117 | 191900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 116 | 20231117 | 191800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 117 | 20231117 | 191700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 118 | 20231117 | 191600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 119 | 20231117 | 191500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 120 | 20231117 | 191400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 121 | 20231117 | 191300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 122 | 20231117 | 191200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 123 | 20231117 | 191100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 124 | 20231117 | 191000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 125 | 20231117 | 190900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 126 | 20231117 | 190800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 127 | 20231117 | 190700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 128 | 20231117 | 190600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 129 | 20231117 | 190500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 130 | 20231117 | 190400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 131 | 20231117 | 190300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 132 | 20231117 | 190200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 133 | 20231117 | 190100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 134 | 20231117 | 190000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 135 | 20231117 | 185900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 136 | 20231117 | 185800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 137 | 20231117 | 185700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 138 | 20231117 | 185600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 139 | 20231117 | 185500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 140 | 20231117 | 185400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 141 | 20231117 | 185300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 142 | 20231117 | 185200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 143 | 20231117 | 185100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 144 | 20231117 | 185000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 145 | 20231117 | 184900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 146 | 20231117 | 184800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 147 | 20231117 | 184700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 148 | 20231117 | 184600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 149 | 20231117 | 184500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 150 | 20231117 | 184400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 151 | 20231117 | 184300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 152 | 20231117 | 184200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 153 | 20231117 | 184100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 154 | 20231117 | 184000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 155 | 20231117 | 183900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 156 | 20231117 | 183800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 157 | 20231117 | 183700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 158 | 20231117 | 183600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 159 | 20231117 | 183500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 160 | 20231117 | 183400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 161 | 20231117 | 183300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 162 | 20231117 | 183200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 163 | 20231117 | 183100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 164 | 20231117 | 183000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 165 | 20231117 | 182900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 166 | 20231117 | 182800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 167 | 20231117 | 182700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 168 | 20231117 | 182600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 169 | 20231117 | 182500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 170 | 20231117 | 182400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 171 | 20231117 | 182300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 172 | 20231117 | 182200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 173 | 20231117 | 182100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 174 | 20231117 | 182000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 175 | 20231117 | 181900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 176 | 20231117 | 181800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 177 | 20231117 | 181700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 178 | 20231117 | 181600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 179 | 20231117 | 181500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 180 | 20231117 | 181400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 181 | 20231117 | 181300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 182 | 20231117 | 181200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 183 | 20231117 | 181100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 184 | 20231117 | 181000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 185 | 20231117 | 180900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 186 | 20231117 | 180800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 187 | 20231117 | 180700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 188 | 20231117 | 180600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 189 | 20231117 | 180500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 190 | 20231117 | 180400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 191 | 20231117 | 180300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 192 | 20231117 | 180200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 193 | 20231117 | 180100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 194 | 20231117 | 180000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 195 | 20231117 | 175900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 196 | 20231117 | 175800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 197 | 20231117 | 175700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 198 | 20231117 | 175600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 199 | 20231117 | 175500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 200 | 20231117 | 175400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 201 | 20231117 | 175300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 202 | 20231117 | 175200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 203 | 20231117 | 175100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 204 | 20231117 | 175000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 205 | 20231117 | 174900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 206 | 20231117 | 174800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 207 | 20231117 | 174700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 208 | 20231117 | 174600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 209 | 20231117 | 174500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 210 | 20231117 | 174400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 211 | 20231117 | 174300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 212 | 20231117 | 174200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 213 | 20231117 | 174100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 214 | 20231117 | 174000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 215 | 20231117 | 173900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 216 | 20231117 | 173800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 217 | 20231117 | 173700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 218 | 20231117 | 173600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 219 | 20231117 | 173500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 220 | 20231117 | 173400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 221 | 20231117 | 173300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 222 | 20231117 | 173200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 223 | 20231117 | 173100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 224 | 20231117 | 173000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 225 | 20231117 | 172900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 226 | 20231117 | 172800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 227 | 20231117 | 172700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 228 | 20231117 | 172600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 229 | 20231117 | 172500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 230 | 20231117 | 172400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 231 | 20231117 | 172300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 232 | 20231117 | 172200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 233 | 20231117 | 172100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 234 | 20231117 | 172000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 235 | 20231117 | 171900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 236 | 20231117 | 171800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 237 | 20231117 | 171700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 238 | 20231117 | 171600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 239 | 20231117 | 171500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 240 | 20231117 | 171400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 241 | 20231117 | 171300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 242 | 20231117 | 171200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 243 | 20231117 | 171100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 244 | 20231117 | 171000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 245 | 20231117 | 170900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 246 | 20231117 | 170800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 247 | 20231117 | 170700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 248 | 20231117 | 170600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 249 | 20231117 | 170500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 250 | 20231117 | 170400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 251 | 20231117 | 170300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 252 | 20231117 | 170200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 253 | 20231117 | 170100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 254 | 20231117 | 170000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 255 | 20231117 | 165900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 256 | 20231117 | 165800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 257 | 20231117 | 165700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 258 | 20231117 | 165600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 259 | 20231117 | 165500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 260 | 20231117 | 165400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 261 | 20231117 | 165300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 262 | 20231117 | 165200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 263 | 20231117 | 165100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 264 | 20231117 | 165000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 265 | 20231117 | 164900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 266 | 20231117 | 164800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 267 | 20231117 | 164700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 268 | 20231117 | 164600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 269 | 20231117 | 164500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 270 | 20231117 | 164400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 271 | 20231117 | 164300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 272 | 20231117 | 164200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 273 | 20231117 | 164100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 274 | 20231117 | 164000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 275 | 20231117 | 163900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 276 | 20231117 | 163800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 277 | 20231117 | 163700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 278 | 20231117 | 163600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 279 | 20231117 | 163500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 280 | 20231117 | 163400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 281 | 20231117 | 163300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 282 | 20231117 | 163200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 283 | 20231117 | 163100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 284 | 20231117 | 163000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 285 | 20231117 | 162900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 286 | 20231117 | 162800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 287 | 20231117 | 162700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 288 | 20231117 | 162600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 289 | 20231117 | 162500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 290 | 20231117 | 162400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 291 | 20231117 | 162300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 292 | 20231117 | 162200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 293 | 20231117 | 162100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 294 | 20231117 | 162000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 295 | 20231117 | 161900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 296 | 20231117 | 161800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 297 | 20231117 | 161700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 298 | 20231117 | 161600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 299 | 20231117 | 161500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 300 | 20231117 | 161400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 301 | 20231117 | 161300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 302 | 20231117 | 161200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 303 | 20231117 | 161100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 304 | 20231117 | 161000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 305 | 20231117 | 160900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 306 | 20231117 | 160800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 307 | 20231117 | 160700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 308 | 20231117 | 160600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 309 | 20231117 | 160500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 310 | 20231117 | 160400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 311 | 20231117 | 160300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 312 | 20231117 | 160200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 313 | 20231117 | 160100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 314 | 20231117 | 160000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 315 | 20231117 | 155900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 316 | 20231117 | 155800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 317 | 20231117 | 155700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 318 | 20231117 | 155600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 319 | 20231117 | 155500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 320 | 20231117 | 155400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 321 | 20231117 | 155300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 322 | 20231117 | 155200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 323 | 20231117 | 155100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 324 | 20231117 | 155000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 325 | 20231117 | 154900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 326 | 20231117 | 154800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 327 | 20231117 | 154700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 328 | 20231117 | 154600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 329 | 20231117 | 154500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 330 | 20231117 | 154400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 331 | 20231117 | 154300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 332 | 20231117 | 154200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 333 | 20231117 | 154100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 334 | 20231117 | 154000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 335 | 20231117 | 153900 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 336 | 20231117 | 153800 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 337 | 20231117 | 153700 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 338 | 20231117 | 153600 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 339 | 20231117 | 153500 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 340 | 20231117 | 153400 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 341 | 20231117 | 153300 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 342 | 20231117 | 153200 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 343 | 20231117 | 153100 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 0 |
| 344 | 20231117 | 153000 | 5336360120 | 5120 | 5120 | 5120 | 5120 | 36647 |
| 345 | 20231117 | 152900 | 5148727480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 346 | 20231117 | 152800 | 5148727480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 347 | 20231117 | 152700 | 5148727480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 348 | 20231117 | 152600 | 5148727480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 349 | 20231117 | 152500 | 5148727480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 350 | 20231117 | 152400 | 5148727480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 351 | 20231117 | 152300 | 5148727480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 352 | 20231117 | 152200 | 5148727480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 353 | 20231117 | 152100 | 5148727480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 354 | 20231117 | 152000 | 5148727480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 355 | 20231117 | 151900 | 5148727480 | 5170 | 5130 | 5180 | 5120 | 37823 |
| 356 | 20231117 | 151800 | 4953765950 | 5120 | 5130 | 5140 | 5110 | 10249 |
| 357 | 20231117 | 151700 | 4901274230 | 5120 | 5120 | 5140 | 5120 | 11131 |
| 358 | 20231117 | 151600 | 4844126010 | 5120 | 5110 | 5130 | 5110 | 9617 |
| 359 | 20231117 | 151500 | 4794929210 | 5110 | 5140 | 5150 | 5100 | 24985 |
| 360 | 20231117 | 151400 | 4666890910 | 5140 | 5150 | 5180 | 5140 | 39052 |
| 361 | 20231117 | 151300 | 4465099190 | 5150 | 5140 | 5150 | 5110 | 15499 |
| 362 | 20231117 | 151200 | 4385711220 | 5130 | 5140 | 5170 | 5100 | 33392 |
| 363 | 20231117 | 151100 | 4214499310 | 5120 | 5090 | 5170 | 5090 | 62180 |
| 364 | 20231117 | 151000 | 3895667710 | 5090 | 5080 | 5110 | 5070 | 31389 |
| 365 | 20231117 | 150900 | 3735710930 | 5080 | 5040 | 5080 | 5040 | 14926 |
| 366 | 20231117 | 150800 | 3660165510 | 5040 | 5030 | 5050 | 5020 | 4688 |
| 367 | 20231117 | 150700 | 3636556320 | 5030 | 5010 | 5030 | 5010 | 1594 |
| 368 | 20231117 | 150600 | 3628560500 | 5020 | 5000 | 5030 | 4990 | 5574 |
| 369 | 20231117 | 150500 | 3600625340 | 5000 | 5000 | 5000 | 4990 | 3802 |
| 370 | 20231117 | 150400 | 3581623065 | 5010 | 5020 | 5020 | 5010 | 1094 |
| 371 | 20231117 | 150300 | 3576140795 | 5020 | 5000 | 5030 | 5000 | 7445 |
| 372 | 20231117 | 150200 | 3538805605 | 5000 | 5040 | 5040 | 5000 | 7021 |
| 373 | 20231117 | 150100 | 3503551355 | 5040 | 5000 | 5060 | 5000 | 31706 |
| 374 | 20231117 | 150000 | 3344169025 | 5000 | 4940 | 5020 | 4935 | 30518 |
| 375 | 20231117 | 145900 | 3192522650 | 4940 | 4930 | 4945 | 4930 | 8554 |
| 376 | 20231117 | 145800 | 3150336240 | 4930 | 4930 | 4930 | 4930 | 500 |
| 377 | 20231117 | 145700 | 3147871240 | 4920 | 4925 | 4925 | 4920 | 448 |
| 378 | 20231117 | 145600 | 3145665340 | 4935 | 4920 | 4935 | 4910 | 1768 |
| 379 | 20231117 | 145500 | 3136971395 | 4915 | 4930 | 4930 | 4915 | 3783 |
| 380 | 20231117 | 145400 | 3118328755 | 4930 | 4930 | 4930 | 4930 | 186 |
| 381 | 20231117 | 145300 | 3117411775 | 4935 | 4930 | 4935 | 4925 | 5046 |
| 382 | 20231117 | 145200 | 3092515580 | 4930 | 4930 | 4930 | 4930 | 2370 |
| 383 | 20231117 | 145100 | 3080831480 | 4930 | 4930 | 4930 | 4925 | 2066 |
| 384 | 20231117 | 145000 | 3070651850 | 4925 | 4925 | 4930 | 4920 | 1098 |
| 385 | 20231117 | 144900 | 3065242420 | 4920 | 4925 | 4925 | 4920 | 97 |
| 386 | 20231117 | 144800 | 3064765145 | 4920 | 4920 | 4925 | 4915 | 1067 |
| 387 | 20231117 | 144700 | 3059515555 | 4920 | 4920 | 4925 | 4915 | 2591 |
| 388 | 20231117 | 144600 | 3046772985 | 4925 | 4925 | 4925 | 4915 | 5007 |
| 389 | 20231117 | 144500 | 3022147720 | 4940 | 4935 | 4940 | 4905 | 9983 |
| 390 | 20231117 | 144400 | 2972988125 | 4925 | 4910 | 4950 | 4910 | 13477 |
| 391 | 20231117 | 144300 | 2906519905 | 4910 | 4880 | 4925 | 4875 | 15417 |
| 392 | 20231117 | 144200 | 2830968835 | 4885 | 4865 | 4885 | 4865 | 3679 |
| 393 | 20231117 | 144100 | 2813022580 | 4865 | 4855 | 4865 | 4850 | 1257 |
| 394 | 20231117 | 144000 | 2806914215 | 4860 | 4850 | 4860 | 4840 | 2797 |
| 395 | 20231117 | 143900 | 2793354180 | 4850 | 4850 | 4850 | 4850 | 262 |
| 396 | 20231117 | 143800 | 2792083480 | 4855 | 4850 | 4855 | 4850 | 1158 |
| 397 | 20231117 | 143700 | 2786467175 | 4850 | 4850 | 4850 | 4845 | 507 |
| 398 | 20231117 | 143600 | 2784008230 | 4860 | 4860 | 4860 | 4860 | 100 |
| 399 | 20231117 | 143500 | 2783522230 | 4850 | 4850 | 4850 | 4845 | 1168 |
| 400 | 20231117 | 143400 | 2777860610 | 4850 | 4850 | 4850 | 4850 | 1 |
| 401 | 20231117 | 143300 | 2777855760 | 4850 | 4850 | 4850 | 4850 | 0 |
| 402 | 20231117 | 143200 | 2777855760 | 4850 | 4845 | 4850 | 4845 | 551 |
| 403 | 20231117 | 143100 | 2775183415 | 4845 | 4845 | 4845 | 4845 | 1231 |
| 404 | 20231117 | 143000 | 2769219220 | 4845 | 4845 | 4850 | 4845 | 472 |
| 405 | 20231117 | 142900 | 2766932370 | 4845 | 4850 | 4850 | 4845 | 153 |
| 406 | 20231117 | 142800 | 2766190985 | 4850 | 4850 | 4850 | 4850 | 50 |
| 407 | 20231117 | 142700 | 2765948485 | 4850 | 4850 | 4850 | 4850 | 10 |
| 408 | 20231117 | 142600 | 2765899985 | 4845 | 4845 | 4845 | 4845 | 0 |
| 409 | 20231117 | 142500 | 2765899985 | 4845 | 4850 | 4850 | 4845 | 210 |
| 410 | 20231117 | 142400 | 2764882485 | 4850 | 4850 | 4850 | 4850 | 23 |
| 411 | 20231117 | 142300 | 2764770935 | 4850 | 4850 | 4850 | 4850 | 11 |
| 412 | 20231117 | 142200 | 2764717585 | 4835 | 4840 | 4850 | 4835 | 1902 |
| 413 | 20231117 | 142100 | 2755515345 | 4840 | 4840 | 4840 | 4840 | 0 |
| 414 | 20231117 | 142000 | 2755515345 | 4840 | 4840 | 4840 | 4840 | 0 |
| 415 | 20231117 | 141900 | 2755515345 | 4840 | 4845 | 4845 | 4840 | 463 |
| 416 | 20231117 | 141800 | 2753273940 | 4845 | 4845 | 4845 | 4845 | 197 |
| 417 | 20231117 | 141700 | 2752319475 | 4845 | 4845 | 4845 | 4845 | 1165 |
| 418 | 20231117 | 141600 | 2746675050 | 4845 | 4850 | 4850 | 4845 | 21 |
| 419 | 20231117 | 141500 | 2746573205 | 4850 | 4850 | 4850 | 4850 | 5 |
| 420 | 20231117 | 141400 | 2746548955 | 4850 | 4850 | 4850 | 4850 | 1571 |
| 421 | 20231117 | 141300 | 2738929605 | 4850 | 4850 | 4850 | 4850 | 200 |
| 422 | 20231117 | 141200 | 2737959605 | 4855 | 4855 | 4855 | 4855 | 100 |
| 423 | 20231117 | 141100 | 2737474105 | 4855 | 4860 | 4860 | 4855 | 4439 |
| 424 | 20231117 | 141000 | 2715911980 | 4860 | 4860 | 4860 | 4860 | 300 |
| 425 | 20231117 | 140900 | 2714453980 | 4865 | 4865 | 4865 | 4865 | 221 |
| 426 | 20231117 | 140800 | 2713378815 | 4865 | 4870 | 4870 | 4865 | 95 |
| 427 | 20231117 | 140700 | 2712916630 | 4870 | 4870 | 4870 | 4870 | 649 |
| 428 | 20231117 | 140600 | 2709756000 | 4870 | 4870 | 4870 | 4865 | 534 |
| 429 | 20231117 | 140500 | 2707156735 | 4870 | 4870 | 4870 | 4870 | 100 |
| 430 | 20231117 | 140400 | 2706669735 | 4870 | 4870 | 4870 | 4870 | 92 |
| 431 | 20231117 | 140300 | 2706221695 | 4875 | 4875 | 4875 | 4875 | 843 |
| 432 | 20231117 | 140200 | 2702112070 | 4875 | 4875 | 4875 | 4875 | 3 |
| 433 | 20231117 | 140100 | 2702097445 | 4875 | 4875 | 4875 | 4875 | 12 |
| 434 | 20231117 | 140000 | 2702038945 | 4875 | 4870 | 4875 | 4870 | 166 |
| 435 | 20231117 | 135900 | 2701229735 | 4860 | 4855 | 4860 | 4855 | 3839 |
| 436 | 20231117 | 135800 | 2682589810 | 4850 | 4850 | 4850 | 4850 | 600 |
| 437 | 20231117 | 135700 | 2679679810 | 4850 | 4855 | 4855 | 4850 | 57 |
| 438 | 20231117 | 135600 | 2679403105 | 4855 | 4855 | 4855 | 4855 | 2 |
| 439 | 20231117 | 135500 | 2679393395 | 4855 | 4855 | 4855 | 4855 | 3 |
| 440 | 20231117 | 135400 | 2679378830 | 4855 | 4855 | 4855 | 4855 | 5 |
| 441 | 20231117 | 135300 | 2679354555 | 4855 | 4850 | 4855 | 4850 | 282 |
| 442 | 20231117 | 135200 | 2677986850 | 4850 | 4850 | 4850 | 4850 | 0 |
| 443 | 20231117 | 135100 | 2677986850 | 4850 | 4845 | 4850 | 4845 | 281 |
| 444 | 20231117 | 135000 | 2676624405 | 4845 | 4845 | 4845 | 4845 | 351 |
| 445 | 20231117 | 134900 | 2674923810 | 4850 | 4850 | 4850 | 4850 | 1 |
| 446 | 20231117 | 134800 | 2674918960 | 4850 | 4850 | 4850 | 4850 | 599 |
| 447 | 20231117 | 134700 | 2672013810 | 4845 | 4845 | 4845 | 4845 | 300 |
| 448 | 20231117 | 134600 | 2670560310 | 4845 | 4840 | 4845 | 4840 | 329 |
| 449 | 20231117 | 134500 | 2668966450 | 4835 | 4840 | 4840 | 4835 | 1578 |
| 450 | 20231117 | 134400 | 2661331875 | 4840 | 4840 | 4840 | 4840 | 0 |
| 451 | 20231117 | 134300 | 2661331875 | 4840 | 4840 | 4840 | 4840 | 7 |
| 452 | 20231117 | 134200 | 2661297995 | 4845 | 4845 | 4845 | 4845 | 3 |
| 453 | 20231117 | 134100 | 2661283460 | 4840 | 4845 | 4845 | 4840 | 1674 |
| 454 | 20231117 | 134000 | 2653178955 | 4845 | 4845 | 4845 | 4845 | 350 |
| 455 | 20231117 | 133900 | 2651483205 | 4845 | 4845 | 4845 | 4845 | 199 |
| 456 | 20231117 | 133800 | 2650519050 | 4845 | 4845 | 4845 | 4845 | 474 |
| 457 | 20231117 | 133700 | 2648222520 | 4850 | 4855 | 4855 | 4850 | 636 |
| 458 | 20231117 | 133600 | 2645137870 | 4850 | 4850 | 4850 | 4850 | 1 |
| 459 | 20231117 | 133500 | 2645133020 | 4850 | 4855 | 4855 | 4850 | 220 |
| 460 | 20231117 | 133400 | 2644065970 | 4855 | 4850 | 4855 | 4850 | 545 |
| 461 | 20231117 | 133300 | 2641420215 | 4850 | 4850 | 4850 | 4850 | 6 |
| 462 | 20231117 | 133200 | 2641391115 | 4840 | 4840 | 4840 | 4840 | 1750 |
| 463 | 20231117 | 133100 | 2632921115 | 4840 | 4840 | 4845 | 4840 | 211 |
| 464 | 20231117 | 133000 | 2631899825 | 4850 | 4855 | 4855 | 4850 | 3 |
| 465 | 20231117 | 132900 | 2631885270 | 4855 | 4855 | 4855 | 4855 | 3 |
| 466 | 20231117 | 132800 | 2631870705 | 4855 | 4845 | 4855 | 4840 | 2603 |
| 467 | 20231117 | 132700 | 2619261220 | 4845 | 4850 | 4850 | 4845 | 943 |
| 468 | 20231117 | 132600 | 2614690230 | 4850 | 4860 | 4860 | 4850 | 455 |
| 469 | 20231117 | 132500 | 2612481995 | 4870 | 4870 | 4870 | 4855 | 107 |
| 470 | 20231117 | 132400 | 2611962275 | 4875 | 4875 | 4875 | 4875 | 10 |
| 471 | 20231117 | 132300 | 2611913525 | 4875 | 4875 | 4875 | 4875 | 0 |
| 472 | 20231117 | 132200 | 2611913525 | 4875 | 4875 | 4875 | 4875 | 42 |
| 473 | 20231117 | 132100 | 2611708775 | 4870 | 4870 | 4875 | 4850 | 752 |
| 474 | 20231117 | 132000 | 2608056110 | 4870 | 4870 | 4875 | 4860 | 17 |
| 475 | 20231117 | 131900 | 2607973365 | 4875 | 4870 | 4875 | 4870 | 1149 |
| 476 | 20231117 | 131800 | 2602375720 | 4870 | 4870 | 4870 | 4865 | 4 |
| 477 | 20231117 | 131700 | 2602356250 | 4865 | 4865 | 4870 | 4855 | 921 |
| 478 | 20231117 | 131600 | 2597876810 | 4870 | 4865 | 4870 | 4865 | 1334 |
| 479 | 20231117 | 131500 | 2591386565 | 4865 | 4865 | 4865 | 4865 | 133 |
| 480 | 20231117 | 131400 | 2590739520 | 4865 | 4865 | 4865 | 4865 | 101 |
| 481 | 20231117 | 131300 | 2590248155 | 4865 | 4860 | 4865 | 4860 | 62 |
| 482 | 20231117 | 131200 | 2589946825 | 4865 | 4855 | 4865 | 4855 | 110 |
| 483 | 20231117 | 131100 | 2589412700 | 4855 | 4855 | 4855 | 4855 | 743 |
| 484 | 20231117 | 131000 | 2585805435 | 4855 | 4855 | 4855 | 4855 | 124 |
| 485 | 20231117 | 130900 | 2585203415 | 4855 | 4855 | 4855 | 4855 | 1 |
| 486 | 20231117 | 130800 | 2585198560 | 4855 | 4850 | 4855 | 4850 | 34 |
| 487 | 20231117 | 130700 | 2585033655 | 4855 | 4855 | 4855 | 4855 | 39 |
| 488 | 20231117 | 130600 | 2584844310 | 4850 | 4850 | 4850 | 4850 | 237 |
| 489 | 20231117 | 130500 | 2583694860 | 4850 | 4855 | 4855 | 4850 | 213 |
| 490 | 20231117 | 130400 | 2582661805 | 4855 | 4855 | 4855 | 4855 | 2 |
| 491 | 20231117 | 130300 | 2582652095 | 4855 | 4865 | 4865 | 4850 | 981 |
| 492 | 20231117 | 130200 | 2577891740 | 4860 | 4860 | 4865 | 4860 | 682 |
| 493 | 20231117 | 130100 | 2574577210 | 4865 | 4870 | 4870 | 4865 | 249 |
| 494 | 20231117 | 130000 | 2573365325 | 4870 | 4870 | 4870 | 4870 | 33 |
| 495 | 20231117 | 125900 | 2573204615 | 4870 | 4870 | 4870 | 4865 | 16 |
| 496 | 20231117 | 125800 | 2573126730 | 4875 | 4875 | 4875 | 4870 | 23 |
| 497 | 20231117 | 125700 | 2573014710 | 4870 | 4870 | 4870 | 4870 | 300 |
| 498 | 20231117 | 125600 | 2571553710 | 4875 | 4875 | 4875 | 4870 | 303 |
| 499 | 20231117 | 125500 | 2570078085 | 4870 | 4870 | 4875 | 4870 | 101 |
| 500 | 20231117 | 125400 | 2569586200 | 4870 | 4865 | 4870 | 4865 | 354 |
| 501 | 20231117 | 125300 | 2567862370 | 4865 | 4870 | 4870 | 4865 | 4 |
| 502 | 20231117 | 125200 | 2567842900 | 4870 | 4870 | 4870 | 4870 | 233 |
| 503 | 20231117 | 125100 | 2566708190 | 4870 | 4870 | 4870 | 4870 | 2 |
| 504 | 20231117 | 125000 | 2566698450 | 4870 | 4870 | 4870 | 4865 | 80 |
| 505 | 20231117 | 124900 | 2566309235 | 4870 | 4870 | 4870 | 4865 | 112 |
| 506 | 20231117 | 124800 | 2565764305 | 4870 | 4875 | 4875 | 4860 | 1092 |
| 507 | 20231117 | 124700 | 2560452000 | 4870 | 4860 | 4870 | 4860 | 4790 |
| 508 | 20231117 | 124600 | 2537150705 | 4855 | 4850 | 4860 | 4850 | 432 |
| 509 | 20231117 | 124500 | 2535054980 | 4850 | 4855 | 4855 | 4850 | 642 |
| 510 | 20231117 | 124400 | 2531940145 | 4855 | 4845 | 4855 | 4845 | 2797 |
| 511 | 20231117 | 124300 | 2518374270 | 4840 | 4845 | 4850 | 4840 | 283 |
| 512 | 20231117 | 124200 | 2517004130 | 4845 | 4845 | 4845 | 4845 | 5 |
| 513 | 20231117 | 124100 | 2516979905 | 4850 | 4845 | 4850 | 4845 | 61 |
| 514 | 20231117 | 124000 | 2516684350 | 4850 | 4850 | 4850 | 4850 | 122 |
| 515 | 20231117 | 123900 | 2516092650 | 4850 | 4840 | 4850 | 4840 | 386 |
| 516 | 20231117 | 123800 | 2514224400 | 4825 | 4835 | 4835 | 4825 | 2323 |
| 517 | 20231117 | 123700 | 2503004015 | 4840 | 4840 | 4840 | 4840 | 24 |
| 518 | 20231117 | 123600 | 2502887855 | 4840 | 4840 | 4840 | 4840 | 1 |
| 519 | 20231117 | 123500 | 2502883015 | 4830 | 4835 | 4840 | 4830 | 1211 |
| 520 | 20231117 | 123400 | 2497033365 | 4830 | 4830 | 4830 | 4830 | 556 |
| 521 | 20231117 | 123300 | 2494347885 | 4835 | 4835 | 4835 | 4835 | 17 |
| 522 | 20231117 | 123200 | 2494265690 | 4835 | 4830 | 4835 | 4830 | 1572 |
| 523 | 20231117 | 123100 | 2486672805 | 4830 | 4830 | 4830 | 4830 | 7 |
| 524 | 20231117 | 123000 | 2486638995 | 4835 | 4835 | 4835 | 4835 | 87 |
| 525 | 20231117 | 122900 | 2486218350 | 4835 | 4835 | 4835 | 4835 | 124 |
| 526 | 20231117 | 122800 | 2485618810 | 4835 | 4835 | 4835 | 4835 | 72 |
| 527 | 20231117 | 122700 | 2485270690 | 4830 | 4835 | 4835 | 4830 | 101 |
| 528 | 20231117 | 122600 | 2484782360 | 4835 | 4835 | 4835 | 4835 | 2348 |
| 529 | 20231117 | 122500 | 2473429780 | 4835 | 4835 | 4835 | 4835 | 30 |
| 530 | 20231117 | 122400 | 2473284730 | 4835 | 4835 | 4835 | 4835 | 6 |
| 531 | 20231117 | 122300 | 2473255720 | 4835 | 4830 | 4835 | 4830 | 101 |
| 532 | 20231117 | 122200 | 2472767785 | 4835 | 4835 | 4835 | 4835 | 553 |
| 533 | 20231117 | 122100 | 2470094030 | 4835 | 4830 | 4835 | 4830 | 8058 |
| 534 | 20231117 | 122000 | 2431138630 | 4835 | 4835 | 4835 | 4835 | 34 |
| 535 | 20231117 | 121900 | 2430974240 | 4835 | 4830 | 4835 | 4830 | 2837 |
| 536 | 20231117 | 121800 | 2417269345 | 4830 | 4830 | 4830 | 4830 | 1 |
| 537 | 20231117 | 121700 | 2417264515 | 4830 | 4830 | 4835 | 4830 | 2743 |
| 538 | 20231117 | 121600 | 2404015800 | 4835 | 4830 | 4835 | 4830 | 1151 |
| 539 | 20231117 | 121500 | 2398456465 | 4835 | 4830 | 4835 | 4830 | 115 |
| 540 | 20231117 | 121400 | 2397900500 | 4835 | 4835 | 4835 | 4830 | 90 |
| 541 | 20231117 | 121300 | 2397465355 | 4835 | 4830 | 4835 | 4830 | 429 |
| 542 | 20231117 | 121200 | 2395393140 | 4835 | 4835 | 4835 | 4835 | 460 |
| 543 | 20231117 | 121100 | 2393169040 | 4840 | 4840 | 4840 | 4840 | 419 |
| 544 | 20231117 | 121000 | 2391141080 | 4835 | 4835 | 4835 | 4835 | 631 |
| 545 | 20231117 | 120900 | 2388090195 | 4835 | 4835 | 4835 | 4835 | 103 |
| 546 | 20231117 | 120800 | 2387592190 | 4835 | 4835 | 4835 | 4835 | 10 |
| 547 | 20231117 | 120700 | 2387543840 | 4835 | 4835 | 4835 | 4835 | 130 |
| 548 | 20231117 | 120600 | 2386915290 | 4835 | 4835 | 4835 | 4835 | 286 |
| 549 | 20231117 | 120500 | 2385532480 | 4840 | 4840 | 4840 | 4840 | 180 |
| 550 | 20231117 | 120400 | 2384661280 | 4835 | 4840 | 4840 | 4835 | 275 |
| 551 | 20231117 | 120300 | 2383331600 | 4840 | 4835 | 4840 | 4835 | 101 |
| 552 | 20231117 | 120200 | 2382843010 | 4835 | 4835 | 4835 | 4835 | 415 |
| 553 | 20231117 | 120100 | 2380836485 | 4830 | 4830 | 4830 | 4830 | 814 |
| 554 | 20231117 | 120000 | 2376904865 | 4830 | 4830 | 4830 | 4830 | 186 |
| 555 | 20231117 | 115900 | 2376006485 | 4830 | 4830 | 4830 | 4830 | 50 |
| 556 | 20231117 | 115800 | 2375764985 | 4835 | 4835 | 4835 | 4830 | 110 |
| 557 | 20231117 | 115700 | 2375233185 | 4835 | 4830 | 4835 | 4830 | 478 |
| 558 | 20231117 | 115600 | 2372923790 | 4830 | 4830 | 4830 | 4830 | 648 |
| 559 | 20231117 | 115500 | 2369793950 | 4830 | 4830 | 4830 | 4830 | 300 |
| 560 | 20231117 | 115400 | 2368344950 | 4835 | 4835 | 4835 | 4835 | 0 |
| 561 | 20231117 | 115300 | 2368344950 | 4835 | 4835 | 4835 | 4835 | 5 |
| 562 | 20231117 | 115200 | 2368320775 | 4835 | 4835 | 4835 | 4835 | 0 |
| 563 | 20231117 | 115100 | 2368320775 | 4835 | 4835 | 4835 | 4835 | 1 |
| 564 | 20231117 | 115000 | 2368315940 | 4830 | 4830 | 4830 | 4830 | 106 |
| 565 | 20231117 | 114900 | 2367803960 | 4830 | 4830 | 4830 | 4830 | 4 |
| 566 | 20231117 | 114800 | 2367784640 | 4825 | 4830 | 4830 | 4825 | 579 |
| 567 | 20231117 | 114700 | 2364988215 | 4835 | 4835 | 4835 | 4835 | 172 |
| 568 | 20231117 | 114600 | 2364156595 | 4835 | 4840 | 4840 | 4835 | 524 |
| 569 | 20231117 | 114500 | 2361622545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 570 | 20231117 | 114400 | 2361622545 | 4840 | 4840 | 4840 | 4835 | 505 |
| 571 | 20231117 | 114300 | 2359180850 | 4840 | 4840 | 4840 | 4840 | 0 |
| 572 | 20231117 | 114200 | 2359180850 | 4840 | 4840 | 4840 | 4840 | 209 |
| 573 | 20231117 | 114100 | 2358169290 | 4840 | 4840 | 4840 | 4835 | 719 |
| 574 | 20231117 | 114000 | 2354689830 | 4840 | 4840 | 4840 | 4840 | 81 |
| 575 | 20231117 | 113900 | 2354297790 | 4840 | 4835 | 4840 | 4835 | 22 |
| 576 | 20231117 | 113800 | 2354191415 | 4835 | 4830 | 4835 | 4830 | 653 |
| 577 | 20231117 | 113700 | 2351037415 | 4830 | 4825 | 4830 | 4825 | 27 |
| 578 | 20231117 | 113600 | 2350907030 | 4830 | 4830 | 4830 | 4830 | 3 |
| 579 | 20231117 | 113500 | 2350892540 | 4830 | 4830 | 4830 | 4830 | 0 |
| 580 | 20231117 | 113400 | 2350892540 | 4830 | 4830 | 4830 | 4830 | 123 |
| 581 | 20231117 | 113300 | 2350298450 | 4835 | 4830 | 4840 | 4830 | 56 |
| 582 | 20231117 | 113200 | 2350027935 | 4830 | 4835 | 4835 | 4830 | 600 |
| 583 | 20231117 | 113100 | 2347128935 | 4835 | 4830 | 4835 | 4830 | 23 |
| 584 | 20231117 | 113000 | 2347017840 | 4835 | 4835 | 4835 | 4835 | 82 |
| 585 | 20231117 | 112900 | 2346621370 | 4835 | 4830 | 4835 | 4830 | 142 |
| 586 | 20231117 | 112800 | 2345935255 | 4835 | 4830 | 4835 | 4830 | 827 |
| 587 | 20231117 | 112700 | 2341940570 | 4835 | 4830 | 4835 | 4830 | 101 |
| 588 | 20231117 | 112600 | 2341452730 | 4830 | 4830 | 4830 | 4830 | 1 |
| 589 | 20231117 | 112500 | 2341447900 | 4835 | 4830 | 4835 | 4830 | 177 |
| 590 | 20231117 | 112400 | 2340592980 | 4830 | 4830 | 4830 | 4825 | 24 |
| 591 | 20231117 | 112300 | 2340477110 | 4830 | 4830 | 4830 | 4830 | 484 |
| 592 | 20231117 | 112200 | 2338139390 | 4830 | 4830 | 4830 | 4830 | 1 |
| 593 | 20231117 | 112100 | 2338134560 | 4820 | 4820 | 4820 | 4820 | 0 |
| 594 | 20231117 | 112000 | 2338134560 | 4820 | 4830 | 4835 | 4820 | 1265 |
| 595 | 20231117 | 111900 | 2332034095 | 4830 | 4830 | 4835 | 4830 | 2214 |
| 596 | 20231117 | 111800 | 2321336580 | 4830 | 4820 | 4830 | 4820 | 218 |
| 597 | 20231117 | 111700 | 2320285600 | 4820 | 4820 | 4820 | 4820 | 124 |
| 598 | 20231117 | 111600 | 2319687920 | 4820 | 4815 | 4820 | 4815 | 130 |
| 599 | 20231117 | 111500 | 2319061570 | 4815 | 4815 | 4815 | 4815 | 11 |
| 600 | 20231117 | 111400 | 2319008605 | 4815 | 4815 | 4815 | 4815 | 200 |
| 601 | 20231117 | 111300 | 2318045605 | 4815 | 4815 | 4815 | 4810 | 891 |
| 602 | 20231117 | 111200 | 2313758530 | 4810 | 4820 | 4820 | 4810 | 667 |
| 603 | 20231117 | 111100 | 2310546920 | 4820 | 4820 | 4820 | 4815 | 38 |
| 604 | 20231117 | 111000 | 2310363765 | 4820 | 4820 | 4820 | 4820 | 501 |
| 605 | 20231117 | 110900 | 2307948945 | 4825 | 4820 | 4825 | 4815 | 499 |
| 606 | 20231117 | 110800 | 2305544580 | 4825 | 4825 | 4825 | 4825 | 10 |
| 607 | 20231117 | 110700 | 2305496330 | 4815 | 4815 | 4815 | 4815 | 0 |
| 608 | 20231117 | 110600 | 2305496330 | 4815 | 4820 | 4820 | 4815 | 667 |
| 609 | 20231117 | 110500 | 2302284450 | 4820 | 4820 | 4820 | 4820 | 542 |
| 610 | 20231117 | 110400 | 2299672010 | 4830 | 4820 | 4830 | 4820 | 50 |
| 611 | 20231117 | 110300 | 2299430710 | 4820 | 4820 | 4820 | 4820 | 203 |
| 612 | 20231117 | 110200 | 2298452250 | 4820 | 4820 | 4820 | 4810 | 429 |
| 613 | 20231117 | 110100 | 2296384590 | 4820 | 4820 | 4820 | 4810 | 154 |
| 614 | 20231117 | 110000 | 2295643450 | 4820 | 4815 | 4820 | 4810 | 457 |
| 615 | 20231117 | 105900 | 2293445255 | 4820 | 4820 | 4820 | 4820 | 515 |
| 616 | 20231117 | 105800 | 2290962955 | 4810 | 4810 | 4815 | 4810 | 389 |
| 617 | 20231117 | 105700 | 2289091765 | 4810 | 4820 | 4820 | 4805 | 5072 |
| 618 | 20231117 | 105600 | 2264689275 | 4820 | 4815 | 4820 | 4815 | 417 |
| 619 | 20231117 | 105500 | 2262680335 | 4810 | 4820 | 4820 | 4810 | 268 |
| 620 | 20231117 | 105400 | 2261388875 | 4810 | 4815 | 4820 | 4810 | 320 |
| 621 | 20231117 | 105300 | 2259848530 | 4810 | 4815 | 4820 | 4810 | 379 |
| 622 | 20231117 | 105200 | 2258024210 | 4820 | 4820 | 4820 | 4820 | 3 |
| 623 | 20231117 | 105100 | 2258009750 | 4820 | 4820 | 4820 | 4820 | 65 |
| 624 | 20231117 | 105000 | 2257696450 | 4820 | 4825 | 4835 | 4820 | 7 |
| 625 | 20231117 | 104900 | 2257662690 | 4840 | 4830 | 4840 | 4810 | 455 |
| 626 | 20231117 | 104800 | 2255462750 | 4810 | 4815 | 4815 | 4810 | 700 |
| 627 | 20231117 | 104700 | 2252093785 | 4830 | 4820 | 4830 | 4815 | 403 |
| 628 | 20231117 | 104600 | 2250151325 | 4820 | 4825 | 4825 | 4820 | 435 |
| 629 | 20231117 | 104500 | 2248053965 | 4830 | 4830 | 4830 | 4830 | 10 |
| 630 | 20231117 | 104400 | 2248005665 | 4830 | 4830 | 4830 | 4830 | 13 |
| 631 | 20231117 | 104300 | 2247942875 | 4815 | 4830 | 4830 | 4815 | 515 |
| 632 | 20231117 | 104200 | 2245462855 | 4840 | 4830 | 4840 | 4820 | 742 |
| 633 | 20231117 | 104100 | 2241879985 | 4840 | 4825 | 4840 | 4815 | 475 |
| 634 | 20231117 | 104000 | 2239590255 | 4830 | 4825 | 4830 | 4825 | 66 |
| 635 | 20231117 | 103900 | 2239271485 | 4830 | 4820 | 4830 | 4820 | 84 |
| 636 | 20231117 | 103800 | 2238866595 | 4815 | 4825 | 4825 | 4815 | 414 |
| 637 | 20231117 | 103700 | 2236869680 | 4820 | 4810 | 4820 | 4805 | 182 |
| 638 | 20231117 | 103600 | 2235994835 | 4810 | 4805 | 4810 | 4805 | 67 |
| 639 | 20231117 | 103500 | 2235672815 | 4805 | 4800 | 4810 | 4800 | 1984 |
| 640 | 20231117 | 103400 | 2226148695 | 4800 | 4805 | 4805 | 4800 | 716 |
| 641 | 20231117 | 103300 | 2222709645 | 4805 | 4815 | 4815 | 4805 | 2078 |
| 642 | 20231117 | 103200 | 2212719035 | 4820 | 4810 | 4820 | 4810 | 715 |
| 643 | 20231117 | 103100 | 2209279565 | 4810 | 4820 | 4825 | 4810 | 1470 |
| 644 | 20231117 | 103000 | 2202195080 | 4820 | 4820 | 4840 | 4820 | 1750 |
| 645 | 20231117 | 102900 | 2193754920 | 4820 | 4805 | 4820 | 4805 | 377 |
| 646 | 20231117 | 102800 | 2191943340 | 4805 | 4810 | 4810 | 4800 | 639 |
| 647 | 20231117 | 102700 | 2188874700 | 4810 | 4810 | 4810 | 4805 | 2482 |
| 648 | 20231117 | 102600 | 2176945205 | 4810 | 4810 | 4810 | 4810 | 627 |
| 649 | 20231117 | 102500 | 2173929335 | 4810 | 4810 | 4820 | 4800 | 12886 |
| 650 | 20231117 | 102400 | 2112029110 | 4810 | 4810 | 4810 | 4805 | 1972 |
| 651 | 20231117 | 102300 | 2102547310 | 4810 | 4810 | 4820 | 4810 | 6006 |
| 652 | 20231117 | 102200 | 2073655255 | 4810 | 4820 | 4820 | 4810 | 1536 |
| 653 | 20231117 | 102100 | 2066264905 | 4820 | 4830 | 4830 | 4815 | 4905 |
| 654 | 20231117 | 102000 | 2042645220 | 4815 | 4815 | 4815 | 4815 | 907 |
| 655 | 20231117 | 101900 | 2038278015 | 4815 | 4820 | 4820 | 4815 | 801 |
| 656 | 20231117 | 101800 | 2034418700 | 4820 | 4840 | 4840 | 4820 | 4760 |
| 657 | 20231117 | 101700 | 2011453240 | 4840 | 4840 | 4840 | 4840 | 63 |
| 658 | 20231117 | 101600 | 2011148320 | 4830 | 4830 | 4830 | 4830 | 1903 |
| 659 | 20231117 | 101500 | 2001956830 | 4830 | 4835 | 4835 | 4830 | 871 |
| 660 | 20231117 | 101400 | 1997749500 | 4840 | 4840 | 4840 | 4830 | 429 |
| 661 | 20231117 | 101300 | 1995674005 | 4840 | 4830 | 4840 | 4825 | 215 |
| 662 | 20231117 | 101200 | 1994635535 | 4830 | 4835 | 4840 | 4830 | 676 |
| 663 | 20231117 | 101100 | 1991367420 | 4835 | 4830 | 4835 | 4830 | 275 |
| 664 | 20231117 | 101000 | 1990038665 | 4825 | 4825 | 4825 | 4825 | 674 |
| 665 | 20231117 | 100900 | 1986786615 | 4830 | 4830 | 4830 | 4820 | 1841 |
| 666 | 20231117 | 100800 | 1977903105 | 4830 | 4820 | 4830 | 4810 | 1544 |
| 667 | 20231117 | 100700 | 1970468045 | 4815 | 4840 | 4840 | 4810 | 6414 |
| 668 | 20231117 | 100600 | 1939566565 | 4840 | 4840 | 4850 | 4825 | 16258 |
| 669 | 20231117 | 100500 | 1861031470 | 4850 | 4840 | 4850 | 4840 | 487 |
| 670 | 20231117 | 100400 | 1858673365 | 4840 | 4855 | 4855 | 4840 | 4634 |
| 671 | 20231117 | 100300 | 1836233620 | 4855 | 4855 | 4855 | 4850 | 2112 |
| 672 | 20231117 | 100200 | 1825986930 | 4855 | 4865 | 4865 | 4855 | 500 |
| 673 | 20231117 | 100100 | 1823556580 | 4860 | 4865 | 4865 | 4845 | 281 |
| 674 | 20231117 | 100000 | 1822193805 | 4845 | 4860 | 4865 | 4845 | 2352 |
| 675 | 20231117 | 095900 | 1810772230 | 4860 | 4850 | 4860 | 4845 | 1180 |
| 676 | 20231117 | 095800 | 1805048240 | 4850 | 4850 | 4855 | 4845 | 1720 |
| 677 | 20231117 | 095700 | 1796706825 | 4850 | 4850 | 4850 | 4840 | 2263 |
| 678 | 20231117 | 095600 | 1785740830 | 4850 | 4835 | 4850 | 4835 | 1308 |
| 679 | 20231117 | 095500 | 1779410410 | 4840 | 4835 | 4840 | 4835 | 204 |
| 680 | 20231117 | 095400 | 1778423885 | 4835 | 4845 | 4855 | 4835 | 3406 |
| 681 | 20231117 | 095300 | 1761940570 | 4845 | 4860 | 4860 | 4845 | 2346 |
| 682 | 20231117 | 095200 | 1750559525 | 4860 | 4865 | 4865 | 4855 | 1620 |
| 683 | 20231117 | 095100 | 1742692350 | 4865 | 4850 | 4865 | 4840 | 1663 |
| 684 | 20231117 | 095000 | 1734629415 | 4850 | 4840 | 4850 | 4840 | 325 |
| 685 | 20231117 | 094900 | 1733056395 | 4835 | 4845 | 4850 | 4835 | 4909 |
| 686 | 20231117 | 094800 | 1709302060 | 4845 | 4850 | 4850 | 4845 | 98 |
| 687 | 20231117 | 094700 | 1708826770 | 4850 | 4835 | 4850 | 4830 | 1682 |
| 688 | 20231117 | 094600 | 1700694840 | 4835 | 4870 | 4870 | 4820 | 4815 |
| 689 | 20231117 | 094500 | 1677432735 | 4865 | 4855 | 4870 | 4855 | 1023 |
| 690 | 20231117 | 094400 | 1672462975 | 4855 | 4830 | 4855 | 4825 | 8694 |
| 691 | 20231117 | 094300 | 1630449875 | 4830 | 4825 | 4830 | 4825 | 2193 |
| 692 | 20231117 | 094200 | 1619863100 | 4825 | 4830 | 4830 | 4825 | 3525 |
| 693 | 20231117 | 094100 | 1602848465 | 4830 | 4830 | 4830 | 4825 | 1617 |
| 694 | 20231117 | 094000 | 1595043200 | 4830 | 4825 | 4830 | 4815 | 6718 |
| 695 | 20231117 | 093900 | 1562638510 | 4830 | 4845 | 4845 | 4830 | 2679 |
| 696 | 20231117 | 093800 | 1549692690 | 4845 | 4850 | 4855 | 4820 | 13381 |
| 697 | 20231117 | 093700 | 1484994780 | 4850 | 4855 | 4855 | 4830 | 2615 |
| 698 | 20231117 | 093600 | 1472336025 | 4855 | 4855 | 4855 | 4770 | 23508 |
| 699 | 20231117 | 093500 | 1358834460 | 4855 | 4910 | 4910 | 4850 | 22199 |
| 700 | 20231117 | 093400 | 1250316135 | 4910 | 4925 | 4925 | 4910 | 11452 |
| 701 | 20231117 | 093300 | 1193985890 | 4925 | 4920 | 4935 | 4920 | 461 |
| 702 | 20231117 | 093200 | 1191714555 | 4920 | 4915 | 4920 | 4915 | 7347 |
| 703 | 20231117 | 093100 | 1155593120 | 4920 | 4935 | 4935 | 4915 | 8003 |
| 704 | 20231117 | 093000 | 1116197900 | 4930 | 4940 | 4945 | 4930 | 2705 |
| 705 | 20231117 | 092900 | 1102846245 | 4945 | 4935 | 4945 | 4930 | 1936 |
| 706 | 20231117 | 092800 | 1093292785 | 4930 | 4960 | 4960 | 4930 | 11898 |
| 707 | 20231117 | 092700 | 1034532185 | 4960 | 4950 | 4960 | 4950 | 723 |
| 708 | 20231117 | 092600 | 1030948025 | 4950 | 4960 | 4960 | 4945 | 4254 |
| 709 | 20231117 | 092500 | 1009892660 | 4965 | 4970 | 4970 | 4950 | 6827 |
| 710 | 20231117 | 092400 | 976065015 | 4960 | 4970 | 4975 | 4960 | 3779 |
| 711 | 20231117 | 092300 | 957292135 | 4975 | 4980 | 4980 | 4970 | 2356 |
| 712 | 20231117 | 092200 | 945569820 | 4980 | 4955 | 4980 | 4925 | 3261 |
| 713 | 20231117 | 092100 | 929411675 | 4955 | 5020 | 5030 | 4915 | 45306 |
| 714 | 20231117 | 092000 | 703759410 | 5000 | 5030 | 5030 | 5000 | 4564 |
| 715 | 20231117 | 091900 | 680882080 | 5010 | 5010 | 5030 | 5010 | 3565 |
| 716 | 20231117 | 091800 | 663002620 | 5010 | 5020 | 5020 | 5000 | 8657 |
| 717 | 20231117 | 091700 | 619627880 | 5020 | 5030 | 5030 | 5010 | 1928 |
| 718 | 20231117 | 091600 | 609949390 | 5030 | 5020 | 5040 | 5010 | 7141 |
| 719 | 20231117 | 091500 | 574085430 | 5030 | 5050 | 5060 | 5020 | 7747 |
| 720 | 20231117 | 091400 | 535084900 | 5060 | 5070 | 5070 | 5050 | 1381 |
| 721 | 20231117 | 091300 | 528106410 | 5070 | 5040 | 5070 | 5040 | 3290 |
| 722 | 20231117 | 091200 | 511495500 | 5040 | 5030 | 5050 | 5030 | 6580 |
| 723 | 20231117 | 091100 | 478355160 | 5040 | 5040 | 5040 | 5030 | 726 |
| 724 | 20231117 | 091000 | 474702250 | 5040 | 5020 | 5040 | 5020 | 3874 |
| 725 | 20231117 | 090900 | 455229700 | 5030 | 5040 | 5040 | 5020 | 3698 |
| 726 | 20231117 | 090800 | 436639180 | 5030 | 5030 | 5040 | 5030 | 4418 |
| 727 | 20231117 | 090700 | 414416570 | 5040 | 5040 | 5050 | 5030 | 2962 |
| 728 | 20231117 | 090600 | 399493950 | 5040 | 5060 | 5070 | 5040 | 15765 |
| 729 | 20231117 | 090500 | 319909510 | 5070 | 5060 | 5070 | 5060 | 650 |
| 730 | 20231117 | 090400 | 316620420 | 5060 | 5060 | 5070 | 5050 | 9954 |
| 731 | 20231117 | 090300 | 266274660 | 5060 | 5070 | 5070 | 5050 | 4692 |
| 732 | 20231117 | 090200 | 242537990 | 5070 | 5080 | 5090 | 5070 | 7861 |
| 733 | 20231117 | 090100 | 202645290 | 5080 | 5100 | 5100 | 5040 | 15305 |
| 734 | 20231117 | 090000 | 125146600 | 5080 | 5110 | 5130 | 5080 | 24517 |