40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 212100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 3 | 20231117 | 212000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20231117 | 211900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20231117 | 211800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20231117 | 211700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20231117 | 211600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20231117 | 211500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20231117 | 211400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20231117 | 211300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20231117 | 211200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20231117 | 211100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20231117 | 211000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20231117 | 210900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20231117 | 210800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20231117 | 210700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20231117 | 210600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20231117 | 210500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20231117 | 210400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20231117 | 210300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20231117 | 210200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20231117 | 210100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20231117 | 210000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20231117 | 205900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20231117 | 205800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20231117 | 205700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20231117 | 205600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20231117 | 205500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20231117 | 205400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20231117 | 205300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20231117 | 205200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20231117 | 205100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 33 | 20231117 | 205000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20231117 | 204900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20231117 | 204800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20231117 | 204700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20231117 | 204600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20231117 | 204500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20231117 | 204400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20231117 | 204300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20231117 | 204200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20231117 | 204100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20231117 | 204000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20231117 | 203900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20231117 | 203800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20231117 | 203700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20231117 | 203600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20231117 | 203500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20231117 | 203400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20231117 | 203300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20231117 | 203200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20231117 | 203100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20231117 | 203000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20231117 | 202900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20231117 | 202800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20231117 | 202700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20231117 | 202600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20231117 | 202500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20231117 | 202400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20231117 | 202300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20231117 | 202200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20231117 | 202100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 63 | 20231117 | 202000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20231117 | 201900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20231117 | 201800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20231117 | 201700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20231117 | 201600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20231117 | 201500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20231117 | 201400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20231117 | 201300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20231117 | 201200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20231117 | 201100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20231117 | 201000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20231117 | 200900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20231117 | 200800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20231117 | 200700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20231117 | 200600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20231117 | 200500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20231117 | 200400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20231117 | 200300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20231117 | 200200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20231117 | 200100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20231117 | 200000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20231117 | 195900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20231117 | 195800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20231117 | 195700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20231117 | 195600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20231117 | 195500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20231117 | 195400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20231117 | 195300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20231117 | 195200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20231117 | 195100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 93 | 20231117 | 195000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20231117 | 194900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20231117 | 194800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20231117 | 194700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20231117 | 194600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20231117 | 194500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20231117 | 194400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20231117 | 194300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20231117 | 194200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20231117 | 194100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20231117 | 194000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20231117 | 193900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20231117 | 193800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20231117 | 193700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20231117 | 193600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20231117 | 193500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20231117 | 193400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20231117 | 193300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20231117 | 193200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20231117 | 193100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20231117 | 193000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20231117 | 192900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20231117 | 192800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20231117 | 192700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20231117 | 192600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20231117 | 192500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20231117 | 192400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20231117 | 192300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20231117 | 192200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20231117 | 192100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 123 | 20231117 | 192000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20231117 | 191900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20231117 | 191800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20231117 | 191700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20231117 | 191600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20231117 | 191500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20231117 | 191400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20231117 | 191300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20231117 | 191200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20231117 | 191100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20231117 | 191000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20231117 | 190900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20231117 | 190800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20231117 | 190700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20231117 | 190600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20231117 | 190500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20231117 | 190400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20231117 | 190300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20231117 | 190200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20231117 | 190100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20231117 | 190000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20231117 | 185900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20231117 | 185800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20231117 | 185700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20231117 | 185600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20231117 | 185500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20231117 | 185400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20231117 | 185300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20231117 | 185200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20231117 | 185100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 153 | 20231117 | 185000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20231117 | 184900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20231117 | 184800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20231117 | 184700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20231117 | 184600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20231117 | 184500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20231117 | 184400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20231117 | 184300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20231117 | 184200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20231117 | 184100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20231117 | 184000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20231117 | 183900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20231117 | 183800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20231117 | 183700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20231117 | 183600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20231117 | 183500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20231117 | 183400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20231117 | 183300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20231117 | 183200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20231117 | 183100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20231117 | 183000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20231117 | 182900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20231117 | 182800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20231117 | 182700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20231117 | 182600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20231117 | 182500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20231117 | 182400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20231117 | 182300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20231117 | 182200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20231117 | 182100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 183 | 20231117 | 182000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20231117 | 181900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20231117 | 181800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20231117 | 181700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20231117 | 181600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20231117 | 181500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20231117 | 181400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20231117 | 181300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20231117 | 181200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20231117 | 181100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20231117 | 181000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20231117 | 180900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20231117 | 180800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20231117 | 180700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20231117 | 180600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 198 | 20231117 | 180500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 199 | 20231117 | 180400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 200 | 20231117 | 180300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 201 | 20231117 | 180200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 202 | 20231117 | 180100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 203 | 20231117 | 180000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 204 | 20231117 | 175900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 205 | 20231117 | 175800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 206 | 20231117 | 175700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 207 | 20231117 | 175600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 208 | 20231117 | 175500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 209 | 20231117 | 175400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 210 | 20231117 | 175300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 211 | 20231117 | 175200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 212 | 20231117 | 175100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 213 | 20231117 | 175000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 214 | 20231117 | 174900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 215 | 20231117 | 174800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20231117 | 174700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 217 | 20231117 | 174600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 218 | 20231117 | 174500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 219 | 20231117 | 174400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 220 | 20231117 | 174300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 221 | 20231117 | 174200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 222 | 20231117 | 174100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 223 | 20231117 | 174000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 224 | 20231117 | 173900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 225 | 20231117 | 173800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 226 | 20231117 | 173700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 227 | 20231117 | 173600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 228 | 20231117 | 173500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 229 | 20231117 | 173400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 230 | 20231117 | 173300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 231 | 20231117 | 173200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 232 | 20231117 | 173100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 233 | 20231117 | 173000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 234 | 20231117 | 172900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 235 | 20231117 | 172800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 236 | 20231117 | 172700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 237 | 20231117 | 172600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 238 | 20231117 | 172500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 239 | 20231117 | 172400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 240 | 20231117 | 172300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 241 | 20231117 | 172200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 242 | 20231117 | 172100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 243 | 20231117 | 172000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 244 | 20231117 | 171900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 245 | 20231117 | 171800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 246 | 20231117 | 171700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 247 | 20231117 | 171600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 248 | 20231117 | 171500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 249 | 20231117 | 171400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 250 | 20231117 | 171300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 251 | 20231117 | 171200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 252 | 20231117 | 171100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 253 | 20231117 | 171000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 254 | 20231117 | 170900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 255 | 20231117 | 170800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 256 | 20231117 | 170700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 257 | 20231117 | 170600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 258 | 20231117 | 170500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 259 | 20231117 | 170400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 260 | 20231117 | 170300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 261 | 20231117 | 170200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 262 | 20231117 | 170100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 263 | 20231117 | 170000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 264 | 20231117 | 165900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 265 | 20231117 | 165800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 266 | 20231117 | 165700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 267 | 20231117 | 165600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 268 | 20231117 | 165500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 269 | 20231117 | 165400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 270 | 20231117 | 165300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 271 | 20231117 | 165200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 272 | 20231117 | 165100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 273 | 20231117 | 165000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 274 | 20231117 | 164900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 275 | 20231117 | 164800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 276 | 20231117 | 164700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 277 | 20231117 | 164600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 278 | 20231117 | 164500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 279 | 20231117 | 164400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 280 | 20231117 | 164300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 281 | 20231117 | 164200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 282 | 20231117 | 164100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 283 | 20231117 | 164000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 284 | 20231117 | 163900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 285 | 20231117 | 163800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 286 | 20231117 | 163700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 287 | 20231117 | 163600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 288 | 20231117 | 163500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 289 | 20231117 | 163400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 290 | 20231117 | 163300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 291 | 20231117 | 163200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 292 | 20231117 | 163100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 293 | 20231117 | 163000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 294 | 20231117 | 162900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 295 | 20231117 | 162800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 296 | 20231117 | 162700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 297 | 20231117 | 162600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 298 | 20231117 | 162500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 299 | 20231117 | 162400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 300 | 20231117 | 162300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 301 | 20231117 | 162200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 302 | 20231117 | 162100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 303 | 20231117 | 162000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 304 | 20231117 | 161900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 305 | 20231117 | 161800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 306 | 20231117 | 161700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 307 | 20231117 | 161600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 308 | 20231117 | 161500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 309 | 20231117 | 161400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 310 | 20231117 | 161300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 311 | 20231117 | 161200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 312 | 20231117 | 161100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 313 | 20231117 | 161000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 314 | 20231117 | 160900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 315 | 20231117 | 160800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 316 | 20231117 | 160700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 317 | 20231117 | 160600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 318 | 20231117 | 160500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 319 | 20231117 | 160400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 320 | 20231117 | 160300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 321 | 20231117 | 160200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 322 | 20231117 | 160100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 323 | 20231117 | 160000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 324 | 20231117 | 155900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 325 | 20231117 | 155800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 326 | 20231117 | 155700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 327 | 20231117 | 155600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 328 | 20231117 | 155500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 329 | 20231117 | 155400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 330 | 20231117 | 155300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 331 | 20231117 | 155200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 332 | 20231117 | 155100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 333 | 20231117 | 155000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 334 | 20231117 | 154900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 335 | 20231117 | 154800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 336 | 20231117 | 154700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 337 | 20231117 | 154600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 338 | 20231117 | 154500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 339 | 20231117 | 154400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 340 | 20231117 | 154300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 341 | 20231117 | 154200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 342 | 20231117 | 154100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 343 | 20231117 | 154000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 344 | 20231117 | 153900 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 345 | 20231117 | 153800 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 346 | 20231117 | 153700 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 347 | 20231117 | 153600 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 348 | 20231117 | 153500 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 349 | 20231117 | 153400 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 350 | 20231117 | 153300 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 351 | 20231117 | 153200 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 352 | 20231117 | 153100 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 0 |
| 353 | 20231117 | 153000 | 12311327350 | 41000 | 41000 | 41000 | 41000 | 4364 |
| 354 | 20231117 | 152900 | 12132403350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 355 | 20231117 | 152800 | 12132403350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 356 | 20231117 | 152700 | 12132403350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 357 | 20231117 | 152600 | 12132403350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 358 | 20231117 | 152500 | 12132403350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 359 | 20231117 | 152400 | 12132403350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 360 | 20231117 | 152300 | 12132403350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 361 | 20231117 | 152200 | 12132403350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 362 | 20231117 | 152100 | 12132403350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 363 | 20231117 | 152000 | 12132403350 | 41100 | 41100 | 41100 | 41100 | 0 |
| 364 | 20231117 | 151900 | 12132403350 | 41100 | 41100 | 41100 | 41050 | 871 |
| 365 | 20231117 | 151800 | 12096606350 | 41050 | 41050 | 41100 | 41050 | 367 |
| 366 | 20231117 | 151700 | 12081540500 | 41050 | 41050 | 41050 | 41000 | 184 |
| 367 | 20231117 | 151600 | 12073992950 | 41050 | 41000 | 41050 | 41000 | 349 |
| 368 | 20231117 | 151500 | 12059670200 | 41000 | 41050 | 41050 | 41000 | 455 |
| 369 | 20231117 | 151400 | 12040993650 | 41050 | 41050 | 41050 | 41050 | 47 |
| 370 | 20231117 | 151300 | 12039064300 | 41100 | 41100 | 41100 | 41050 | 130 |
| 371 | 20231117 | 151200 | 12033722900 | 41100 | 41100 | 41100 | 41050 | 931 |
| 372 | 20231117 | 151100 | 11995494500 | 41100 | 41100 | 41150 | 41100 | 294 |
| 373 | 20231117 | 151000 | 11983406100 | 41100 | 41100 | 41150 | 41050 | 421 |
| 374 | 20231117 | 150900 | 11966096400 | 41050 | 41050 | 41100 | 41050 | 685 |
| 375 | 20231117 | 150800 | 11937949100 | 41000 | 41100 | 41100 | 41000 | 31 |
| 376 | 20231117 | 150700 | 11936675500 | 41100 | 41000 | 41100 | 41000 | 336 |
| 377 | 20231117 | 150600 | 11922884700 | 41050 | 41050 | 41050 | 40950 | 957 |
| 378 | 20231117 | 150500 | 11883637000 | 41000 | 41050 | 41050 | 41000 | 132 |
| 379 | 20231117 | 150400 | 11878219400 | 41100 | 41050 | 41100 | 41000 | 161 |
| 380 | 20231117 | 150300 | 11871608800 | 41050 | 41000 | 41050 | 41000 | 235 |
| 381 | 20231117 | 150200 | 11861963300 | 41050 | 41100 | 41100 | 41050 | 155 |
| 382 | 20231117 | 150100 | 11855597950 | 41100 | 41150 | 41150 | 41050 | 210 |
| 383 | 20231117 | 150000 | 11846969200 | 41150 | 41050 | 41150 | 41000 | 1365 |
| 384 | 20231117 | 145900 | 11790903900 | 41000 | 41050 | 41050 | 41000 | 61 |
| 385 | 20231117 | 145800 | 11788402350 | 41000 | 41000 | 41050 | 41000 | 391 |
| 386 | 20231117 | 145700 | 11772352000 | 41000 | 40950 | 41050 | 40950 | 653 |
| 387 | 20231117 | 145600 | 11745579350 | 40900 | 40900 | 40900 | 40900 | 0 |
| 388 | 20231117 | 145500 | 11745579350 | 40900 | 40900 | 41000 | 40900 | 238 |
| 389 | 20231117 | 145400 | 11735836600 | 40900 | 40900 | 40900 | 40900 | 235 |
| 390 | 20231117 | 145300 | 11726225100 | 41000 | 40900 | 41000 | 40900 | 256 |
| 391 | 20231117 | 145200 | 11715747000 | 40900 | 41000 | 41000 | 40850 | 25 |
| 392 | 20231117 | 145100 | 11714724250 | 41000 | 40900 | 41000 | 40850 | 707 |
| 393 | 20231117 | 145000 | 11685808150 | 40950 | 41000 | 41050 | 40950 | 264 |
| 394 | 20231117 | 144900 | 11674989850 | 41000 | 40950 | 41050 | 40950 | 218 |
| 395 | 20231117 | 144800 | 11666053300 | 40950 | 40900 | 41000 | 40900 | 265 |
| 396 | 20231117 | 144700 | 11655204500 | 40900 | 40950 | 40950 | 40900 | 75 |
| 397 | 20231117 | 144600 | 11652136250 | 40950 | 40950 | 40950 | 40900 | 440 |
| 398 | 20231117 | 144500 | 11634119150 | 40950 | 40950 | 40950 | 40900 | 228 |
| 399 | 20231117 | 144400 | 11624783150 | 40950 | 40900 | 40950 | 40900 | 110 |
| 400 | 20231117 | 144300 | 11620280950 | 40950 | 40900 | 40950 | 40900 | 157 |
| 401 | 20231117 | 144200 | 11613854350 | 40850 | 40800 | 40950 | 40800 | 346 |
| 402 | 20231117 | 144100 | 11599710150 | 40850 | 40850 | 40850 | 40800 | 158 |
| 403 | 20231117 | 144000 | 11593257750 | 40850 | 41050 | 41100 | 40850 | 127 |
| 404 | 20231117 | 143900 | 11588059050 | 41100 | 40850 | 41100 | 40800 | 1369 |
| 405 | 20231117 | 143800 | 11532133100 | 40850 | 40850 | 40850 | 40800 | 99 |
| 406 | 20231117 | 143700 | 11528089550 | 40850 | 40800 | 40850 | 40800 | 152 |
| 407 | 20231117 | 143600 | 11521885500 | 40800 | 40800 | 40850 | 40800 | 599 |
| 408 | 20231117 | 143500 | 11497444250 | 40850 | 40850 | 40850 | 40800 | 574 |
| 409 | 20231117 | 143400 | 11474002400 | 40850 | 40850 | 40850 | 40800 | 2300 |
| 410 | 20231117 | 143300 | 11380162150 | 40850 | 40850 | 40850 | 40800 | 892 |
| 411 | 20231117 | 143200 | 11343726000 | 40850 | 40900 | 40950 | 40850 | 1416 |
| 412 | 20231117 | 143100 | 11285864400 | 40900 | 40950 | 41050 | 40900 | 836 |
| 413 | 20231117 | 143000 | 11251633750 | 41000 | 41050 | 41050 | 41000 | 262 |
| 414 | 20231117 | 142900 | 11240885600 | 41000 | 40950 | 41000 | 40950 | 498 |
| 415 | 20231117 | 142800 | 11220477100 | 41000 | 41050 | 41050 | 41000 | 1543 |
| 416 | 20231117 | 142700 | 11157207450 | 41050 | 41150 | 41150 | 41050 | 87 |
| 417 | 20231117 | 142600 | 11153631300 | 41150 | 41050 | 41150 | 41050 | 491 |
| 418 | 20231117 | 142500 | 11133464050 | 41250 | 41050 | 41250 | 41050 | 1019 |
| 419 | 20231117 | 142400 | 11091461950 | 41050 | 41050 | 41100 | 41000 | 202 |
| 420 | 20231117 | 142300 | 11083163550 | 41050 | 41050 | 41100 | 41050 | 433 |
| 421 | 20231117 | 142200 | 11065388100 | 41000 | 41000 | 41050 | 41000 | 204 |
| 422 | 20231117 | 142100 | 11057021850 | 41000 | 41050 | 41050 | 41000 | 213 |
| 423 | 20231117 | 142000 | 11048279700 | 41000 | 41050 | 41050 | 41000 | 133 |
| 424 | 20231117 | 141900 | 11042821900 | 41050 | 41100 | 41100 | 41050 | 44 |
| 425 | 20231117 | 141800 | 11041015200 | 41000 | 41000 | 41050 | 41000 | 86 |
| 426 | 20231117 | 141700 | 11037489150 | 41000 | 40900 | 41000 | 40900 | 247 |
| 427 | 20231117 | 141600 | 11027372500 | 40900 | 40900 | 40950 | 40900 | 66 |
| 428 | 20231117 | 141500 | 11024671500 | 40900 | 40950 | 40950 | 40800 | 638 |
| 429 | 20231117 | 141400 | 10998620850 | 40900 | 41150 | 41150 | 40900 | 2974 |
| 430 | 20231117 | 141300 | 10876643700 | 41150 | 41150 | 41150 | 41150 | 354 |
| 431 | 20231117 | 141200 | 10862076600 | 41200 | 41150 | 41200 | 41150 | 210 |
| 432 | 20231117 | 141100 | 10853425100 | 41200 | 41300 | 41300 | 41150 | 658 |
| 433 | 20231117 | 141000 | 10826320550 | 41300 | 41150 | 41300 | 41100 | 179 |
| 434 | 20231117 | 140900 | 10818950600 | 41100 | 41250 | 41250 | 41100 | 1739 |
| 435 | 20231117 | 140800 | 10747331000 | 41250 | 41300 | 41300 | 41250 | 218 |
| 436 | 20231117 | 140700 | 10738331300 | 41300 | 41350 | 41350 | 41200 | 1923 |
| 437 | 20231117 | 140600 | 10658963000 | 41350 | 41400 | 41400 | 41300 | 156 |
| 438 | 20231117 | 140500 | 10652507850 | 41400 | 41400 | 41400 | 41350 | 708 |
| 439 | 20231117 | 140400 | 10623215850 | 41400 | 41400 | 41400 | 41350 | 137 |
| 440 | 20231117 | 140300 | 10617544900 | 41400 | 41400 | 41400 | 41400 | 62 |
| 441 | 20231117 | 140200 | 10614978100 | 41350 | 41400 | 41400 | 41350 | 344 |
| 442 | 20231117 | 140100 | 10600738350 | 41350 | 41300 | 41400 | 41300 | 364 |
| 443 | 20231117 | 140000 | 10585686600 | 41300 | 41350 | 41350 | 41300 | 915 |
| 444 | 20231117 | 135900 | 10547865950 | 41350 | 41400 | 41400 | 41350 | 316 |
| 445 | 20231117 | 135800 | 10534783800 | 41450 | 41400 | 41450 | 41400 | 528 |
| 446 | 20231117 | 135700 | 10512923350 | 41400 | 41400 | 41400 | 41400 | 278 |
| 447 | 20231117 | 135600 | 10501414150 | 41350 | 41400 | 41400 | 41350 | 453 |
| 448 | 20231117 | 135500 | 10482660200 | 41400 | 41400 | 41400 | 41350 | 1609 |
| 449 | 20231117 | 135400 | 10416094450 | 41350 | 41400 | 41400 | 41350 | 176 |
| 450 | 20231117 | 135300 | 10408816550 | 41400 | 41450 | 41450 | 41350 | 726 |
| 451 | 20231117 | 135200 | 10378748950 | 41400 | 41350 | 41450 | 41300 | 5073 |
| 452 | 20231117 | 135100 | 10168762100 | 41350 | 41300 | 41350 | 41300 | 341 |
| 453 | 20231117 | 135000 | 10154665900 | 41300 | 41350 | 41350 | 41300 | 1215 |
| 454 | 20231117 | 134900 | 10104438200 | 41350 | 41300 | 41350 | 41250 | 2919 |
| 455 | 20231117 | 134800 | 9983886350 | 41250 | 41250 | 41300 | 41200 | 487 |
| 456 | 20231117 | 134700 | 9963778250 | 41200 | 41150 | 41300 | 41150 | 6030 |
| 457 | 20231117 | 134600 | 9715313400 | 41150 | 41050 | 41150 | 41050 | 222 |
| 458 | 20231117 | 134500 | 9706179950 | 41050 | 41100 | 41100 | 41050 | 249 |
| 459 | 20231117 | 134400 | 9695954750 | 41100 | 41050 | 41100 | 41050 | 523 |
| 460 | 20231117 | 134300 | 9674468600 | 41100 | 41150 | 41150 | 41100 | 300 |
| 461 | 20231117 | 134200 | 9662131150 | 41150 | 41150 | 41150 | 41150 | 99 |
| 462 | 20231117 | 134100 | 9658057300 | 41150 | 41100 | 41150 | 41100 | 263 |
| 463 | 20231117 | 134000 | 9647235250 | 41150 | 41150 | 41150 | 41150 | 145 |
| 464 | 20231117 | 133900 | 9641268500 | 41150 | 41100 | 41150 | 41100 | 131 |
| 465 | 20231117 | 133800 | 9635879500 | 41150 | 41150 | 41150 | 41150 | 1143 |
| 466 | 20231117 | 133700 | 9588845050 | 41150 | 41100 | 41150 | 41100 | 356 |
| 467 | 20231117 | 133600 | 9574199300 | 41100 | 41100 | 41150 | 41100 | 99 |
| 468 | 20231117 | 133500 | 9570127250 | 41100 | 41150 | 41150 | 41100 | 158 |
| 469 | 20231117 | 133400 | 9563631200 | 41150 | 41150 | 41200 | 41150 | 354 |
| 470 | 20231117 | 133300 | 9549049700 | 41150 | 41150 | 41150 | 41150 | 180 |
| 471 | 20231117 | 133200 | 9541642700 | 41150 | 41150 | 41150 | 41150 | 84 |
| 472 | 20231117 | 133100 | 9538186100 | 41150 | 41150 | 41150 | 41100 | 317 |
| 473 | 20231117 | 133000 | 9525141650 | 41150 | 41150 | 41150 | 41150 | 158 |
| 474 | 20231117 | 132900 | 9518639950 | 41150 | 41200 | 41200 | 41150 | 877 |
| 475 | 20231117 | 132800 | 9482519450 | 41150 | 41150 | 41200 | 41150 | 411 |
| 476 | 20231117 | 132700 | 9465596100 | 41150 | 41150 | 41200 | 41150 | 559 |
| 477 | 20231117 | 132600 | 9442590950 | 41150 | 41200 | 41200 | 41150 | 477 |
| 478 | 20231117 | 132500 | 9422960400 | 41150 | 41050 | 41150 | 41050 | 2856 |
| 479 | 20231117 | 132400 | 9305543200 | 41050 | 41000 | 41050 | 41000 | 199 |
| 480 | 20231117 | 132300 | 9297376600 | 41050 | 40900 | 41050 | 40900 | 1166 |
| 481 | 20231117 | 132200 | 9249611100 | 40900 | 40900 | 40900 | 40800 | 257 |
| 482 | 20231117 | 132100 | 9239112000 | 40800 | 40650 | 40900 | 40550 | 2008 |
| 483 | 20231117 | 132000 | 9157607250 | 40950 | 41000 | 41000 | 40600 | 5117 |
| 484 | 20231117 | 131900 | 8949337650 | 40800 | 41050 | 41050 | 40800 | 2036 |
| 485 | 20231117 | 131800 | 8866024650 | 41000 | 41000 | 41050 | 41000 | 889 |
| 486 | 20231117 | 131700 | 8829546150 | 41050 | 41050 | 41050 | 41000 | 645 |
| 487 | 20231117 | 131600 | 8803089350 | 41050 | 41050 | 41050 | 41050 | 92 |
| 488 | 20231117 | 131500 | 8799312750 | 41050 | 41050 | 41050 | 41000 | 291 |
| 489 | 20231117 | 131400 | 8787374350 | 41050 | 41050 | 41050 | 41050 | 94 |
| 490 | 20231117 | 131300 | 8783515650 | 41050 | 41050 | 41100 | 41050 | 146 |
| 491 | 20231117 | 131200 | 8777516950 | 41050 | 41050 | 41100 | 41000 | 596 |
| 492 | 20231117 | 131100 | 8753041300 | 41050 | 41050 | 41100 | 41050 | 246 |
| 493 | 20231117 | 131000 | 8742940850 | 41050 | 41100 | 41100 | 41050 | 158 |
| 494 | 20231117 | 130900 | 8736448550 | 41050 | 41100 | 41100 | 41050 | 167 |
| 495 | 20231117 | 130800 | 8729585950 | 41100 | 41100 | 41100 | 41050 | 153 |
| 496 | 20231117 | 130700 | 8723300250 | 41100 | 41050 | 41100 | 41050 | 82 |
| 497 | 20231117 | 130600 | 8719931450 | 41050 | 41100 | 41100 | 41050 | 184 |
| 498 | 20231117 | 130500 | 8712371050 | 41050 | 41050 | 41100 | 41050 | 94 |
| 499 | 20231117 | 130400 | 8708510150 | 41050 | 41100 | 41100 | 41050 | 781 |
| 500 | 20231117 | 130300 | 8676436600 | 41150 | 41150 | 41150 | 41150 | 211 |
| 501 | 20231117 | 130200 | 8667753950 | 41150 | 41150 | 41200 | 41150 | 491 |
| 502 | 20231117 | 130100 | 8647549250 | 41150 | 41150 | 41200 | 41150 | 127 |
| 503 | 20231117 | 130000 | 8642320700 | 41150 | 41150 | 41200 | 41100 | 380 |
| 504 | 20231117 | 125900 | 8626681950 | 41100 | 41150 | 41200 | 41100 | 1039 |
| 505 | 20231117 | 125800 | 8583886400 | 41150 | 41150 | 41150 | 41150 | 159 |
| 506 | 20231117 | 125700 | 8577343550 | 41100 | 41150 | 41200 | 41100 | 653 |
| 507 | 20231117 | 125600 | 8550468350 | 41150 | 41150 | 41150 | 41150 | 442 |
| 508 | 20231117 | 125500 | 8532280050 | 41150 | 41150 | 41150 | 41150 | 85 |
| 509 | 20231117 | 125400 | 8528782300 | 41150 | 41100 | 41150 | 41100 | 252 |
| 510 | 20231117 | 125300 | 8518415350 | 41100 | 41150 | 41150 | 41100 | 205 |
| 511 | 20231117 | 125200 | 8509987250 | 41100 | 41050 | 41100 | 41050 | 165 |
| 512 | 20231117 | 125100 | 8503206050 | 41100 | 41050 | 41100 | 41050 | 267 |
| 513 | 20231117 | 125000 | 8492232400 | 41050 | 41100 | 41150 | 41050 | 219 |
| 514 | 20231117 | 124900 | 8483233450 | 41100 | 41050 | 41150 | 41050 | 395 |
| 515 | 20231117 | 124800 | 8466988050 | 41100 | 41100 | 41100 | 41050 | 377 |
| 516 | 20231117 | 124700 | 8451493850 | 41050 | 41100 | 41100 | 41050 | 144 |
| 517 | 20231117 | 124600 | 8445575650 | 41100 | 41150 | 41200 | 41100 | 594 |
| 518 | 20231117 | 124500 | 8421136750 | 41150 | 41150 | 41150 | 41100 | 1410 |
| 519 | 20231117 | 124400 | 8363115750 | 41150 | 41100 | 41150 | 41100 | 975 |
| 520 | 20231117 | 124300 | 8323007350 | 41050 | 41100 | 41150 | 41050 | 1095 |
| 521 | 20231117 | 124200 | 8278002250 | 41100 | 40950 | 41100 | 40950 | 1412 |
| 522 | 20231117 | 124100 | 8220087250 | 41000 | 40950 | 41000 | 40950 | 171 |
| 523 | 20231117 | 124000 | 8213077600 | 40950 | 40950 | 41000 | 40950 | 138 |
| 524 | 20231117 | 123900 | 8207424200 | 40950 | 40950 | 41000 | 40950 | 264 |
| 525 | 20231117 | 123800 | 8196606500 | 40950 | 41000 | 41000 | 40950 | 445 |
| 526 | 20231117 | 123700 | 8178371050 | 41000 | 41000 | 41000 | 40950 | 163 |
| 527 | 20231117 | 123600 | 8171692500 | 41000 | 41000 | 41000 | 41000 | 129 |
| 528 | 20231117 | 123500 | 8166403500 | 41000 | 40950 | 41000 | 40950 | 653 |
| 529 | 20231117 | 123400 | 8139635150 | 41000 | 41000 | 41000 | 40900 | 156 |
| 530 | 20231117 | 123300 | 8133242000 | 40900 | 40900 | 41000 | 40900 | 253 |
| 531 | 20231117 | 123200 | 8122877550 | 40900 | 40850 | 40900 | 40850 | 305 |
| 532 | 20231117 | 123100 | 8110404700 | 40800 | 40800 | 40800 | 40800 | 28 |
| 533 | 20231117 | 123000 | 8109262300 | 40750 | 40800 | 40800 | 40750 | 60 |
| 534 | 20231117 | 122900 | 8106814900 | 40800 | 40750 | 40800 | 40750 | 291 |
| 535 | 20231117 | 122800 | 8094946850 | 40750 | 40750 | 40750 | 40750 | 113 |
| 536 | 20231117 | 122700 | 8090342100 | 40650 | 40650 | 40650 | 40650 | 0 |
| 537 | 20231117 | 122600 | 8090342100 | 40650 | 40750 | 40750 | 40650 | 865 |
| 538 | 20231117 | 122500 | 8055146500 | 40750 | 40850 | 40850 | 40750 | 303 |
| 539 | 20231117 | 122400 | 8042790450 | 40800 | 40850 | 40850 | 40800 | 75 |
| 540 | 20231117 | 122300 | 8039728700 | 40800 | 40800 | 40850 | 40800 | 146 |
| 541 | 20231117 | 122200 | 8033764700 | 40850 | 40850 | 40900 | 40850 | 150 |
| 542 | 20231117 | 122100 | 8027636750 | 40800 | 40800 | 40800 | 40800 | 4 |
| 543 | 20231117 | 122000 | 8027473550 | 40850 | 40800 | 40900 | 40800 | 234 |
| 544 | 20231117 | 121900 | 8017912400 | 40800 | 40800 | 40800 | 40800 | 9 |
| 545 | 20231117 | 121800 | 8017545200 | 40800 | 40800 | 40800 | 40750 | 108 |
| 546 | 20231117 | 121700 | 8013139000 | 40850 | 40800 | 40850 | 40800 | 322 |
| 547 | 20231117 | 121600 | 8000001300 | 40750 | 40750 | 40750 | 40750 | 0 |
| 548 | 20231117 | 121500 | 8000001300 | 40750 | 40800 | 40800 | 40700 | 237 |
| 549 | 20231117 | 121400 | 7990347150 | 40750 | 40800 | 40800 | 40750 | 512 |
| 550 | 20231117 | 121300 | 7969475900 | 40800 | 40800 | 40800 | 40800 | 97 |
| 551 | 20231117 | 121200 | 7965518300 | 40800 | 40750 | 40800 | 40750 | 197 |
| 552 | 20231117 | 121100 | 7957487700 | 40750 | 40800 | 40800 | 40750 | 387 |
| 553 | 20231117 | 121000 | 7941706450 | 40750 | 40800 | 40800 | 40750 | 440 |
| 554 | 20231117 | 120900 | 7923756150 | 40800 | 40800 | 40850 | 40800 | 1364 |
| 555 | 20231117 | 120800 | 7868102750 | 40800 | 40900 | 40900 | 40800 | 123 |
| 556 | 20231117 | 120700 | 7863075550 | 40900 | 40850 | 40900 | 40850 | 374 |
| 557 | 20231117 | 120600 | 7847789850 | 40900 | 40900 | 40900 | 40900 | 117 |
| 558 | 20231117 | 120500 | 7843004550 | 40900 | 40900 | 40900 | 40900 | 79 |
| 559 | 20231117 | 120400 | 7839773450 | 40900 | 40900 | 40900 | 40900 | 144 |
| 560 | 20231117 | 120300 | 7833883850 | 40900 | 40850 | 40900 | 40850 | 94 |
| 561 | 20231117 | 120200 | 7830039350 | 40850 | 40950 | 40950 | 40850 | 670 |
| 562 | 20231117 | 120100 | 7802656600 | 40950 | 40900 | 40950 | 40900 | 318 |
| 563 | 20231117 | 120000 | 7789643200 | 40950 | 40950 | 40950 | 40950 | 85 |
| 564 | 20231117 | 115900 | 7786162450 | 41000 | 41000 | 41000 | 40950 | 411 |
| 565 | 20231117 | 115800 | 7769319700 | 41000 | 41000 | 41000 | 41000 | 65 |
| 566 | 20231117 | 115700 | 7766654700 | 41000 | 41050 | 41100 | 41000 | 179 |
| 567 | 20231117 | 115600 | 7759302800 | 41100 | 41000 | 41100 | 40950 | 321 |
| 568 | 20231117 | 115500 | 7746137950 | 41050 | 40900 | 41050 | 40900 | 232 |
| 569 | 20231117 | 115400 | 7736615850 | 40900 | 40950 | 41050 | 40900 | 1092 |
| 570 | 20231117 | 115300 | 7691805800 | 41000 | 40950 | 41000 | 40950 | 115 |
| 571 | 20231117 | 115200 | 7687094050 | 41000 | 40900 | 41000 | 40900 | 1257 |
| 572 | 20231117 | 115100 | 7635572150 | 40900 | 41000 | 41000 | 40900 | 279 |
| 573 | 20231117 | 115000 | 7624149650 | 41000 | 41000 | 41000 | 40950 | 151 |
| 574 | 20231117 | 114900 | 7617959700 | 41000 | 40900 | 41000 | 40900 | 69 |
| 575 | 20231117 | 114800 | 7615136750 | 40950 | 40950 | 40950 | 40900 | 147 |
| 576 | 20231117 | 114700 | 7609120800 | 40950 | 40950 | 40950 | 40950 | 461 |
| 577 | 20231117 | 114600 | 7590242850 | 40950 | 41000 | 41000 | 40950 | 310 |
| 578 | 20231117 | 114500 | 7577537250 | 41000 | 41000 | 41000 | 41000 | 129 |
| 579 | 20231117 | 114400 | 7572248250 | 41000 | 41050 | 41050 | 41000 | 240 |
| 580 | 20231117 | 114300 | 7562399250 | 41050 | 41000 | 41050 | 41000 | 284 |
| 581 | 20231117 | 114200 | 7550752450 | 41000 | 41050 | 41050 | 41000 | 532 |
| 582 | 20231117 | 114100 | 7528937900 | 41000 | 41050 | 41050 | 41000 | 598 |
| 583 | 20231117 | 114000 | 7504417500 | 41050 | 41050 | 41050 | 41050 | 178 |
| 584 | 20231117 | 113900 | 7497110600 | 41050 | 41000 | 41050 | 41000 | 49 |
| 585 | 20231117 | 113800 | 7495099250 | 41050 | 41050 | 41050 | 41000 | 175 |
| 586 | 20231117 | 113700 | 7487916500 | 41000 | 41000 | 41050 | 41000 | 153 |
| 587 | 20231117 | 113600 | 7481641700 | 41000 | 41000 | 41000 | 41000 | 48 |
| 588 | 20231117 | 113500 | 7479673700 | 41000 | 41000 | 41000 | 41000 | 218 |
| 589 | 20231117 | 113400 | 7470735700 | 41000 | 41000 | 41000 | 41000 | 283 |
| 590 | 20231117 | 113300 | 7459132700 | 41000 | 41000 | 41000 | 41000 | 86 |
| 591 | 20231117 | 113200 | 7455606700 | 41000 | 41000 | 41000 | 41000 | 91 |
| 592 | 20231117 | 113100 | 7451875700 | 41000 | 41000 | 41000 | 41000 | 97 |
| 593 | 20231117 | 113000 | 7447898700 | 41000 | 41100 | 41100 | 40950 | 653 |
| 594 | 20231117 | 112900 | 7421124300 | 41050 | 41050 | 41100 | 41050 | 712 |
| 595 | 20231117 | 112800 | 7391867900 | 41050 | 41050 | 41100 | 41050 | 156 |
| 596 | 20231117 | 112700 | 7385462350 | 41050 | 41050 | 41050 | 41000 | 125 |
| 597 | 20231117 | 112600 | 7380332600 | 41050 | 41000 | 41100 | 41000 | 570 |
| 598 | 20231117 | 112500 | 7356921850 | 41000 | 41100 | 41100 | 41000 | 858 |
| 599 | 20231117 | 112400 | 7321725350 | 41100 | 41000 | 41100 | 40950 | 449 |
| 600 | 20231117 | 112300 | 7303319250 | 41050 | 41000 | 41050 | 41000 | 704 |
| 601 | 20231117 | 112200 | 7274434250 | 41000 | 41000 | 41000 | 41000 | 194 |
| 602 | 20231117 | 112100 | 7266480250 | 40950 | 40900 | 40950 | 40900 | 382 |
| 603 | 20231117 | 112000 | 7250837600 | 40900 | 40950 | 40950 | 40900 | 510 |
| 604 | 20231117 | 111900 | 7229975400 | 40950 | 40950 | 40950 | 40900 | 429 |
| 605 | 20231117 | 111800 | 7212409850 | 40950 | 40950 | 41000 | 40950 | 230 |
| 606 | 20231117 | 111700 | 7202991050 | 40950 | 41000 | 41000 | 40900 | 84 |
| 607 | 20231117 | 111600 | 7199551100 | 41000 | 41000 | 41000 | 41000 | 517 |
| 608 | 20231117 | 111500 | 7178354100 | 41000 | 41050 | 41050 | 40950 | 1115 |
| 609 | 20231117 | 111400 | 7132629300 | 41050 | 40950 | 41050 | 40900 | 831 |
| 610 | 20231117 | 111300 | 7098553750 | 40950 | 40900 | 40950 | 40850 | 301 |
| 611 | 20231117 | 111200 | 7086235650 | 40850 | 40850 | 40850 | 40850 | 45 |
| 612 | 20231117 | 111100 | 7084397400 | 40800 | 40900 | 40900 | 40800 | 106 |
| 613 | 20231117 | 111000 | 7080066200 | 40900 | 40800 | 40900 | 40800 | 768 |
| 614 | 20231117 | 110900 | 7048685000 | 40850 | 40800 | 40850 | 40750 | 163 |
| 615 | 20231117 | 110800 | 7042031950 | 40800 | 40800 | 40800 | 40800 | 339 |
| 616 | 20231117 | 110700 | 7028200750 | 40800 | 40850 | 40850 | 40800 | 72 |
| 617 | 20231117 | 110600 | 7025260700 | 40850 | 40700 | 40850 | 40700 | 2189 |
| 618 | 20231117 | 110500 | 6935982450 | 40700 | 40700 | 40750 | 40700 | 195 |
| 619 | 20231117 | 110400 | 6928039000 | 40700 | 40750 | 40750 | 40700 | 293 |
| 620 | 20231117 | 110300 | 6916109250 | 40750 | 40700 | 40750 | 40700 | 321 |
| 621 | 20231117 | 110200 | 6903031600 | 40700 | 40750 | 40750 | 40700 | 176 |
| 622 | 20231117 | 110100 | 6895862300 | 40700 | 40700 | 40700 | 40650 | 142 |
| 623 | 20231117 | 110000 | 6890082950 | 40700 | 40650 | 40800 | 40650 | 637 |
| 624 | 20231117 | 105900 | 6864172000 | 40650 | 40650 | 40700 | 40650 | 433 |
| 625 | 20231117 | 105800 | 6846570500 | 40650 | 40800 | 40800 | 40650 | 2598 |
| 626 | 20231117 | 105700 | 6740764800 | 40800 | 40750 | 40800 | 40750 | 262 |
| 627 | 20231117 | 105600 | 6730076750 | 40800 | 40800 | 40800 | 40750 | 649 |
| 628 | 20231117 | 105500 | 6703624350 | 40750 | 40850 | 40850 | 40750 | 55 |
| 629 | 20231117 | 105400 | 6701378200 | 40850 | 40750 | 40850 | 40750 | 553 |
| 630 | 20231117 | 105300 | 6678818250 | 40750 | 40750 | 40850 | 40700 | 547 |
| 631 | 20231117 | 105200 | 6656527350 | 40850 | 40750 | 40850 | 40750 | 323 |
| 632 | 20231117 | 105100 | 6643360200 | 40750 | 40750 | 40850 | 40750 | 703 |
| 633 | 20231117 | 105000 | 6614687450 | 40750 | 40850 | 40850 | 40750 | 557 |
| 634 | 20231117 | 104900 | 6591954800 | 40850 | 40900 | 40900 | 40850 | 73 |
| 635 | 20231117 | 104800 | 6588970850 | 40850 | 40900 | 41000 | 40850 | 694 |
| 636 | 20231117 | 104700 | 6560591550 | 40950 | 40800 | 40950 | 40800 | 109 |
| 637 | 20231117 | 104600 | 6556135650 | 40800 | 40950 | 40950 | 40800 | 220 |
| 638 | 20231117 | 104500 | 6547142700 | 40950 | 40950 | 40950 | 40900 | 381 |
| 639 | 20231117 | 104400 | 6531552750 | 40950 | 40950 | 41000 | 40850 | 112 |
| 640 | 20231117 | 104300 | 6526976300 | 40950 | 40900 | 41000 | 40850 | 684 |
| 641 | 20231117 | 104200 | 6498958350 | 40900 | 40900 | 40900 | 40850 | 202 |
| 642 | 20231117 | 104100 | 6490696850 | 40850 | 40800 | 40850 | 40800 | 47 |
| 643 | 20231117 | 104000 | 6488778200 | 40800 | 40850 | 40850 | 40800 | 108 |
| 644 | 20231117 | 103900 | 6484370550 | 40850 | 40800 | 40850 | 40750 | 390 |
| 645 | 20231117 | 103800 | 6468459100 | 40800 | 40750 | 40800 | 40750 | 430 |
| 646 | 20231117 | 103700 | 6450917750 | 40800 | 40850 | 40850 | 40800 | 397 |
| 647 | 20231117 | 103600 | 6434717200 | 40850 | 40900 | 40900 | 40850 | 249 |
| 648 | 20231117 | 103500 | 6424541900 | 40900 | 40800 | 40900 | 40750 | 332 |
| 649 | 20231117 | 103400 | 6410994350 | 40850 | 40850 | 40850 | 40850 | 288 |
| 650 | 20231117 | 103300 | 6399229550 | 40900 | 40950 | 40950 | 40900 | 372 |
| 651 | 20231117 | 103200 | 6384012550 | 40950 | 41000 | 41000 | 40950 | 456 |
| 652 | 20231117 | 103100 | 6365327850 | 41000 | 41000 | 41000 | 40900 | 285 |
| 653 | 20231117 | 103000 | 6353644050 | 41000 | 40950 | 41000 | 40900 | 328 |
| 654 | 20231117 | 102900 | 6340204450 | 40950 | 40900 | 40950 | 40850 | 510 |
| 655 | 20231117 | 102800 | 6319331100 | 40850 | 40800 | 40850 | 40800 | 132 |
| 656 | 20231117 | 102700 | 6313944000 | 40750 | 40800 | 40800 | 40700 | 222 |
| 657 | 20231117 | 102600 | 6304897350 | 40800 | 40800 | 40800 | 40750 | 276 |
| 658 | 20231117 | 102500 | 6293638000 | 40800 | 40850 | 40850 | 40800 | 280 |
| 659 | 20231117 | 102400 | 6282213350 | 40850 | 40900 | 40900 | 40800 | 140 |
| 660 | 20231117 | 102300 | 6276491450 | 40900 | 40800 | 40900 | 40800 | 359 |
| 661 | 20231117 | 102200 | 6261821200 | 40800 | 40700 | 40800 | 40700 | 53 |
| 662 | 20231117 | 102100 | 6259662450 | 40750 | 40700 | 40750 | 40700 | 306 |
| 663 | 20231117 | 102000 | 6247196050 | 40700 | 40750 | 40800 | 40700 | 411 |
| 664 | 20231117 | 101900 | 6230448700 | 40750 | 40750 | 40800 | 40750 | 1135 |
| 665 | 20231117 | 101800 | 6184197150 | 40750 | 40850 | 40850 | 40750 | 1109 |
| 666 | 20231117 | 101700 | 6138949750 | 40800 | 40900 | 40900 | 40800 | 1126 |
| 667 | 20231117 | 101600 | 6092964050 | 40900 | 40850 | 40900 | 40850 | 498 |
| 668 | 20231117 | 101500 | 6072618600 | 40900 | 41000 | 41050 | 40900 | 775 |
| 669 | 20231117 | 101400 | 6040878400 | 41050 | 41150 | 41150 | 41050 | 2067 |
| 670 | 20231117 | 101300 | 5955956850 | 41200 | 41150 | 41200 | 41100 | 1562 |
| 671 | 20231117 | 101200 | 5891625800 | 41200 | 41150 | 41300 | 41150 | 5251 |
| 672 | 20231117 | 101100 | 5675042500 | 41150 | 40950 | 41150 | 40900 | 906 |
| 673 | 20231117 | 101000 | 5637904000 | 40950 | 40900 | 40950 | 40850 | 560 |
| 674 | 20231117 | 100900 | 5614999350 | 40900 | 41000 | 41050 | 40900 | 622 |
| 675 | 20231117 | 100800 | 5589508600 | 41050 | 41150 | 41150 | 41050 | 718 |
| 676 | 20231117 | 100700 | 5559999600 | 41150 | 41150 | 41200 | 41100 | 644 |
| 677 | 20231117 | 100600 | 5533498650 | 41150 | 41100 | 41150 | 41100 | 857 |
| 678 | 20231117 | 100500 | 5498245750 | 41100 | 41050 | 41150 | 41050 | 493 |
| 679 | 20231117 | 100400 | 5477982250 | 41050 | 41050 | 41100 | 41000 | 1065 |
| 680 | 20231117 | 100300 | 5434265650 | 41050 | 41000 | 41050 | 40950 | 1394 |
| 681 | 20231117 | 100200 | 5377071750 | 40950 | 41050 | 41150 | 40900 | 3245 |
| 682 | 20231117 | 100100 | 5244038900 | 41050 | 41150 | 41150 | 41050 | 1280 |
| 683 | 20231117 | 100000 | 5191425500 | 41150 | 41150 | 41200 | 41100 | 1001 |
| 684 | 20231117 | 095900 | 5150234550 | 41100 | 41100 | 41250 | 41100 | 2121 |
| 685 | 20231117 | 095800 | 5062931850 | 41100 | 41200 | 41200 | 41100 | 1796 |
| 686 | 20231117 | 095700 | 4988991450 | 41200 | 41050 | 41200 | 41050 | 1327 |
| 687 | 20231117 | 095600 | 4934440150 | 41050 | 41100 | 41150 | 41000 | 1514 |
| 688 | 20231117 | 095500 | 4872236350 | 41150 | 41050 | 41150 | 41000 | 1292 |
| 689 | 20231117 | 095400 | 4819156650 | 41000 | 40900 | 41000 | 40900 | 4162 |
| 690 | 20231117 | 095300 | 4648669100 | 40900 | 40850 | 40950 | 40850 | 1130 |
| 691 | 20231117 | 095200 | 4602461150 | 40850 | 40850 | 40950 | 40850 | 1634 |
| 692 | 20231117 | 095100 | 4535643800 | 40900 | 40800 | 40900 | 40750 | 577 |
| 693 | 20231117 | 095000 | 4512103150 | 40800 | 40950 | 41000 | 40750 | 2451 |
| 694 | 20231117 | 094900 | 4411921000 | 40950 | 40900 | 40950 | 40850 | 1821 |
| 695 | 20231117 | 094800 | 4337385900 | 40900 | 40950 | 40950 | 40800 | 2058 |
| 696 | 20231117 | 094700 | 4253239400 | 40950 | 40850 | 41000 | 40800 | 4454 |
| 697 | 20231117 | 094600 | 4070959950 | 40850 | 40800 | 40900 | 40800 | 2562 |
| 698 | 20231117 | 094500 | 3966345950 | 40800 | 40800 | 40850 | 40800 | 1745 |
| 699 | 20231117 | 094400 | 3895148450 | 40800 | 40700 | 40800 | 40650 | 339 |
| 700 | 20231117 | 094300 | 3881339900 | 40750 | 40600 | 40750 | 40550 | 673 |
| 701 | 20231117 | 094200 | 3853994900 | 40450 | 40700 | 40750 | 40400 | 885 |
| 702 | 20231117 | 094100 | 3818041500 | 40750 | 40600 | 40750 | 40600 | 1092 |
| 703 | 20231117 | 094000 | 3773624950 | 40600 | 40400 | 40600 | 40400 | 1513 |
| 704 | 20231117 | 093900 | 3712309000 | 40450 | 40400 | 40500 | 40400 | 1330 |
| 705 | 20231117 | 093800 | 3658484650 | 40400 | 40450 | 40450 | 40250 | 415 |
| 706 | 20231117 | 093700 | 3641719000 | 40200 | 40250 | 40350 | 40200 | 1480 |
| 707 | 20231117 | 093600 | 3582179600 | 40300 | 40250 | 40300 | 40200 | 1553 |
| 708 | 20231117 | 093500 | 3519685500 | 40300 | 40350 | 40350 | 40250 | 374 |
| 709 | 20231117 | 093400 | 3504621650 | 40250 | 40500 | 40600 | 40250 | 5763 |
| 710 | 20231117 | 093300 | 3272080100 | 40500 | 40500 | 40500 | 40400 | 287 |
| 711 | 20231117 | 093200 | 3260460800 | 40450 | 40400 | 40450 | 40400 | 726 |
| 712 | 20231117 | 093100 | 3231113950 | 40400 | 40500 | 40500 | 40400 | 1250 |
| 713 | 20231117 | 093000 | 3180580050 | 40500 | 40500 | 40500 | 40450 | 194 |
| 714 | 20231117 | 092900 | 3172726950 | 40500 | 40500 | 40600 | 40450 | 344 |
| 715 | 20231117 | 092800 | 3158795900 | 40600 | 40650 | 40650 | 40450 | 2130 |
| 716 | 20231117 | 092700 | 3072501000 | 40650 | 40600 | 40650 | 40600 | 159 |
| 717 | 20231117 | 092600 | 3066045300 | 40600 | 40600 | 40650 | 40600 | 336 |
| 718 | 20231117 | 092500 | 3052400850 | 40600 | 40700 | 40700 | 40500 | 1768 |
| 719 | 20231117 | 092400 | 2980666900 | 40700 | 40700 | 40750 | 40600 | 524 |
| 720 | 20231117 | 092300 | 2959365600 | 40650 | 40650 | 40700 | 40550 | 563 |
| 721 | 20231117 | 092200 | 2936479150 | 40600 | 40600 | 40600 | 40550 | 990 |
| 722 | 20231117 | 092100 | 2896301900 | 40600 | 40650 | 40650 | 40600 | 1695 |
| 723 | 20231117 | 092000 | 2827416100 | 40700 | 40750 | 40750 | 40650 | 342 |
| 724 | 20231117 | 091900 | 2813498900 | 40700 | 40800 | 40800 | 40700 | 1014 |
| 725 | 20231117 | 091800 | 2772176800 | 40750 | 40700 | 40800 | 40700 | 327 |
| 726 | 20231117 | 091700 | 2758848700 | 40800 | 40850 | 40850 | 40650 | 1387 |
| 727 | 20231117 | 091600 | 2702279550 | 40850 | 40700 | 41000 | 40650 | 3870 |
| 728 | 20231117 | 091500 | 2543763050 | 40750 | 41050 | 41100 | 40650 | 9206 |
| 729 | 20231117 | 091400 | 2167034800 | 41050 | 40900 | 41050 | 40850 | 3690 |
| 730 | 20231117 | 091300 | 2015844800 | 40950 | 40650 | 40950 | 40650 | 1626 |
| 731 | 20231117 | 091200 | 1949451150 | 40650 | 40250 | 40650 | 40250 | 795 |
| 732 | 20231117 | 091100 | 1917198650 | 40250 | 40150 | 40500 | 40150 | 4811 |
| 733 | 20231117 | 091000 | 1723546850 | 40150 | 40300 | 40350 | 40150 | 3392 |
| 734 | 20231117 | 090900 | 1587067950 | 40300 | 40550 | 40600 | 40300 | 2255 |
| 735 | 20231117 | 090800 | 1495915550 | 40450 | 40500 | 40600 | 40400 | 1833 |
| 736 | 20231117 | 090700 | 1421676800 | 40500 | 40550 | 40650 | 40500 | 1584 |
| 737 | 20231117 | 090600 | 1357445900 | 40550 | 40450 | 40550 | 40200 | 4231 |
| 738 | 20231117 | 090500 | 1186742800 | 40400 | 40600 | 40650 | 40400 | 5390 |
| 739 | 20231117 | 090400 | 968300650 | 40600 | 40850 | 40900 | 40550 | 2153 |
| 740 | 20231117 | 090300 | 880693850 | 40800 | 40850 | 40900 | 40800 | 1548 |
| 741 | 20231117 | 090200 | 817444650 | 40850 | 40550 | 40850 | 40500 | 4449 |
| 742 | 20231117 | 090100 | 637044250 | 40550 | 40800 | 40850 | 40550 | 7265 |
| 743 | 20231117 | 090000 | 341849500 | 40800 | 41250 | 41300 | 40800 | 8033 |