33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 204200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 3 | 20231117 | 204100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20231117 | 204000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20231117 | 203900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20231117 | 203800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20231117 | 203700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20231117 | 203600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20231117 | 203500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20231117 | 203400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20231117 | 203300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20231117 | 203200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20231117 | 203100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20231117 | 203000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20231117 | 202900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20231117 | 202800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20231117 | 202700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20231117 | 202600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20231117 | 202500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20231117 | 202400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20231117 | 202300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20231117 | 202200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20231117 | 202100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20231117 | 202000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20231117 | 201900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20231117 | 201800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20231117 | 201700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20231117 | 201600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20231117 | 201500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20231117 | 201400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20231117 | 201300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20231117 | 201200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 33 | 20231117 | 201100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20231117 | 201000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20231117 | 200900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20231117 | 200800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20231117 | 200700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20231117 | 200600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20231117 | 200500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20231117 | 200400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20231117 | 200300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20231117 | 200200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20231117 | 200100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20231117 | 200000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20231117 | 195900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20231117 | 195800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20231117 | 195700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20231117 | 195600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20231117 | 195500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20231117 | 195400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20231117 | 195300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20231117 | 195200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20231117 | 195100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20231117 | 195000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20231117 | 194900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20231117 | 194800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20231117 | 194700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20231117 | 194600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20231117 | 194500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20231117 | 194400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20231117 | 194300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20231117 | 194200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 63 | 20231117 | 194100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20231117 | 194000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20231117 | 193900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20231117 | 193800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20231117 | 193700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20231117 | 193600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20231117 | 193500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20231117 | 193400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20231117 | 193300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20231117 | 193200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20231117 | 193100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20231117 | 193000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20231117 | 192900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20231117 | 192800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20231117 | 192700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20231117 | 192600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20231117 | 192500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20231117 | 192400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20231117 | 192300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20231117 | 192200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20231117 | 192100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20231117 | 192000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20231117 | 191900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20231117 | 191800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20231117 | 191700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20231117 | 191600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20231117 | 191500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20231117 | 191400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20231117 | 191300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20231117 | 191200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 93 | 20231117 | 191100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20231117 | 191000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20231117 | 190900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20231117 | 190800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20231117 | 190700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20231117 | 190600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20231117 | 190500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20231117 | 190400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20231117 | 190300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20231117 | 190200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20231117 | 190100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20231117 | 190000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20231117 | 185900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20231117 | 185800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20231117 | 185700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20231117 | 185600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20231117 | 185500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20231117 | 185400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20231117 | 185300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20231117 | 185200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20231117 | 185100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20231117 | 185000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20231117 | 184900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20231117 | 184800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20231117 | 184700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20231117 | 184600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20231117 | 184500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20231117 | 184400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20231117 | 184300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20231117 | 184200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 123 | 20231117 | 184100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20231117 | 184000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20231117 | 183900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20231117 | 183800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20231117 | 183700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20231117 | 183600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20231117 | 183500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20231117 | 183400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20231117 | 183300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20231117 | 183200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20231117 | 183100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20231117 | 183000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20231117 | 182900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20231117 | 182800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20231117 | 182700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20231117 | 182600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20231117 | 182500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20231117 | 182400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20231117 | 182300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20231117 | 182200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20231117 | 182100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20231117 | 182000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20231117 | 181900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20231117 | 181800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20231117 | 181700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20231117 | 181600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20231117 | 181500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20231117 | 181400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20231117 | 181300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20231117 | 181200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 153 | 20231117 | 181100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20231117 | 181000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20231117 | 180900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20231117 | 180800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20231117 | 180700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20231117 | 180600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20231117 | 180500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20231117 | 180400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20231117 | 180300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20231117 | 180200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20231117 | 180100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20231117 | 180000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20231117 | 175900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20231117 | 175800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20231117 | 175700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20231117 | 175600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20231117 | 175500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20231117 | 175400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20231117 | 175300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20231117 | 175200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20231117 | 175100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20231117 | 175000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20231117 | 174900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20231117 | 174800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20231117 | 174700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20231117 | 174600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20231117 | 174500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20231117 | 174400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20231117 | 174300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20231117 | 174200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 183 | 20231117 | 174100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20231117 | 174000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20231117 | 173900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20231117 | 173800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20231117 | 173700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20231117 | 173600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20231117 | 173500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20231117 | 173400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20231117 | 173300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20231117 | 173200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20231117 | 173100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20231117 | 173000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20231117 | 172900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20231117 | 172800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20231117 | 172700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20231117 | 172600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20231117 | 172500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20231117 | 172400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20231117 | 172300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20231117 | 172200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20231117 | 172100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20231117 | 172000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20231117 | 171900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20231117 | 171800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20231117 | 171700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20231117 | 171600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20231117 | 171500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20231117 | 171400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20231117 | 171300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20231117 | 171200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 213 | 20231117 | 171100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20231117 | 171000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20231117 | 170900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20231117 | 170800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20231117 | 170700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20231117 | 170600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20231117 | 170500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20231117 | 170400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20231117 | 170300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20231117 | 170200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20231117 | 170100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20231117 | 170000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20231117 | 165900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20231117 | 165800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20231117 | 165700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20231117 | 165600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20231117 | 165500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20231117 | 165400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20231117 | 165300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20231117 | 165200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20231117 | 165100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20231117 | 165000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20231117 | 164900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20231117 | 164800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20231117 | 164700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20231117 | 164600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20231117 | 164500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20231117 | 164400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20231117 | 164300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20231117 | 164200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 243 | 20231117 | 164100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20231117 | 164000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20231117 | 163900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20231117 | 163800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20231117 | 163700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20231117 | 163600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20231117 | 163500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20231117 | 163400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20231117 | 163300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20231117 | 163200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20231117 | 163100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20231117 | 163000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20231117 | 162900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20231117 | 162800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20231117 | 162700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20231117 | 162600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20231117 | 162500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20231117 | 162400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20231117 | 162300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20231117 | 162200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20231117 | 162100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20231117 | 162000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20231117 | 161900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 266 | 20231117 | 161800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 267 | 20231117 | 161700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20231117 | 161600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20231117 | 161500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 270 | 20231117 | 161400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 271 | 20231117 | 161300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 272 | 20231117 | 161200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 273 | 20231117 | 161100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20231117 | 161000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 275 | 20231117 | 160900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 276 | 20231117 | 160800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 277 | 20231117 | 160700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 278 | 20231117 | 160600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 279 | 20231117 | 160500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 280 | 20231117 | 160400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 281 | 20231117 | 160300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 282 | 20231117 | 160200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 283 | 20231117 | 160100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 284 | 20231117 | 160000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 285 | 20231117 | 155900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 286 | 20231117 | 155800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 287 | 20231117 | 155700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 288 | 20231117 | 155600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 289 | 20231117 | 155500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 290 | 20231117 | 155400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 291 | 20231117 | 155300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 292 | 20231117 | 155200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 293 | 20231117 | 155100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 294 | 20231117 | 155000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 295 | 20231117 | 154900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 296 | 20231117 | 154800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 297 | 20231117 | 154700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 298 | 20231117 | 154600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 299 | 20231117 | 154500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 300 | 20231117 | 154400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 301 | 20231117 | 154300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 302 | 20231117 | 154200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 303 | 20231117 | 154100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 304 | 20231117 | 154000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 305 | 20231117 | 153900 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 306 | 20231117 | 153800 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 307 | 20231117 | 153700 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 308 | 20231117 | 153600 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 309 | 20231117 | 153500 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 310 | 20231117 | 153400 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 311 | 20231117 | 153300 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 312 | 20231117 | 153200 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 313 | 20231117 | 153100 | 422051410 | 3850 | 3850 | 3850 | 3850 | 0 |
| 314 | 20231117 | 153000 | 422051410 | 3850 | 3850 | 3850 | 3850 | 7519 |
| 315 | 20231117 | 152900 | 393103260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 316 | 20231117 | 152800 | 393103260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 317 | 20231117 | 152700 | 393103260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 318 | 20231117 | 152600 | 393103260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 319 | 20231117 | 152500 | 393103260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 320 | 20231117 | 152400 | 393103260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 321 | 20231117 | 152300 | 393103260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 322 | 20231117 | 152200 | 393103260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 323 | 20231117 | 152100 | 393103260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 324 | 20231117 | 152000 | 393103260 | 3815 | 3815 | 3815 | 3815 | 0 |
| 325 | 20231117 | 151900 | 393103260 | 3815 | 3820 | 3820 | 3815 | 8 |
| 326 | 20231117 | 151800 | 393072735 | 3825 | 3825 | 3825 | 3825 | 11 |
| 327 | 20231117 | 151700 | 393030660 | 3830 | 3810 | 3835 | 3810 | 238 |
| 328 | 20231117 | 151600 | 392118040 | 3805 | 3805 | 3805 | 3805 | 224 |
| 329 | 20231117 | 151500 | 391265720 | 3805 | 3805 | 3805 | 3805 | 14 |
| 330 | 20231117 | 151400 | 391212450 | 3805 | 3800 | 3805 | 3800 | 1448 |
| 331 | 20231117 | 151300 | 385703645 | 3805 | 3805 | 3805 | 3805 | 50 |
| 332 | 20231117 | 151200 | 385513395 | 3800 | 3800 | 3805 | 3800 | 36 |
| 333 | 20231117 | 151100 | 385376590 | 3800 | 3805 | 3805 | 3800 | 529 |
| 334 | 20231117 | 151000 | 383363760 | 3800 | 3800 | 3800 | 3800 | 552 |
| 335 | 20231117 | 150900 | 381266160 | 3800 | 3800 | 3800 | 3800 | 155 |
| 336 | 20231117 | 150800 | 380677160 | 3800 | 3800 | 3800 | 3800 | 20 |
| 337 | 20231117 | 150700 | 380601160 | 3805 | 3805 | 3805 | 3800 | 20 |
| 338 | 20231117 | 150600 | 380525085 | 3805 | 3805 | 3805 | 3805 | 35 |
| 339 | 20231117 | 150500 | 380391910 | 3800 | 3805 | 3805 | 3800 | 10 |
| 340 | 20231117 | 150400 | 380353885 | 3800 | 3800 | 3800 | 3800 | 500 |
| 341 | 20231117 | 150300 | 378453885 | 3805 | 3805 | 3805 | 3805 | 198 |
| 342 | 20231117 | 150200 | 377700495 | 3805 | 3805 | 3805 | 3805 | 54 |
| 343 | 20231117 | 150100 | 377495025 | 3805 | 3805 | 3805 | 3805 | 53 |
| 344 | 20231117 | 150000 | 377293360 | 3805 | 3805 | 3805 | 3805 | 2 |
| 345 | 20231117 | 145900 | 377285750 | 3800 | 3800 | 3800 | 3800 | 0 |
| 346 | 20231117 | 145800 | 377285750 | 3800 | 3805 | 3805 | 3800 | 80 |
| 347 | 20231117 | 145700 | 376981355 | 3805 | 3805 | 3805 | 3805 | 124 |
| 348 | 20231117 | 145600 | 376509535 | 3805 | 3805 | 3805 | 3805 | 317 |
| 349 | 20231117 | 145500 | 375303350 | 3805 | 3805 | 3805 | 3805 | 0 |
| 350 | 20231117 | 145400 | 375303350 | 3805 | 3805 | 3805 | 3805 | 1 |
| 351 | 20231117 | 145300 | 375299545 | 3805 | 3805 | 3805 | 3805 | 0 |
| 352 | 20231117 | 145200 | 375299545 | 3805 | 3805 | 3805 | 3805 | 0 |
| 353 | 20231117 | 145100 | 375299545 | 3805 | 3800 | 3805 | 3800 | 1404 |
| 354 | 20231117 | 145000 | 369964335 | 3805 | 3805 | 3805 | 3805 | 0 |
| 355 | 20231117 | 144900 | 369964335 | 3805 | 3805 | 3805 | 3805 | 10 |
| 356 | 20231117 | 144800 | 369926285 | 3805 | 3805 | 3805 | 3805 | 39 |
| 357 | 20231117 | 144700 | 369777890 | 3815 | 3805 | 3815 | 3805 | 80 |
| 358 | 20231117 | 144600 | 369473455 | 3805 | 3805 | 3805 | 3805 | 1317 |
| 359 | 20231117 | 144500 | 364462270 | 3810 | 3810 | 3810 | 3810 | 10 |
| 360 | 20231117 | 144400 | 364424170 | 3810 | 3810 | 3810 | 3810 | 217 |
| 361 | 20231117 | 144300 | 363597400 | 3815 | 3815 | 3815 | 3815 | 0 |
| 362 | 20231117 | 144200 | 363597400 | 3815 | 3815 | 3815 | 3815 | 0 |
| 363 | 20231117 | 144100 | 363597400 | 3815 | 3815 | 3815 | 3815 | 2 |
| 364 | 20231117 | 144000 | 363589770 | 3820 | 3820 | 3820 | 3820 | 0 |
| 365 | 20231117 | 143900 | 363589770 | 3820 | 3820 | 3820 | 3820 | 0 |
| 366 | 20231117 | 143800 | 363589770 | 3820 | 3805 | 3820 | 3805 | 18 |
| 367 | 20231117 | 143700 | 363521165 | 3805 | 3805 | 3805 | 3805 | 5 |
| 368 | 20231117 | 143600 | 363502140 | 3810 | 3810 | 3810 | 3810 | 0 |
| 369 | 20231117 | 143500 | 363502140 | 3810 | 3810 | 3810 | 3810 | 0 |
| 370 | 20231117 | 143400 | 363502140 | 3810 | 3810 | 3810 | 3810 | 0 |
| 371 | 20231117 | 143300 | 363502140 | 3810 | 3810 | 3810 | 3810 | 2 |
| 372 | 20231117 | 143200 | 363494520 | 3805 | 3805 | 3805 | 3805 | 321 |
| 373 | 20231117 | 143100 | 362273115 | 3805 | 3805 | 3805 | 3805 | 0 |
| 374 | 20231117 | 143000 | 362273115 | 3805 | 3805 | 3805 | 3805 | 1471 |
| 375 | 20231117 | 142900 | 356675960 | 3805 | 3805 | 3805 | 3805 | 2021 |
| 376 | 20231117 | 142800 | 348986055 | 3810 | 3810 | 3810 | 3810 | 5 |
| 377 | 20231117 | 142700 | 348967005 | 3810 | 3810 | 3810 | 3810 | 0 |
| 378 | 20231117 | 142600 | 348967005 | 3810 | 3810 | 3810 | 3810 | 4187 |
| 379 | 20231117 | 142500 | 333014535 | 3810 | 3810 | 3810 | 3810 | 10 |
| 380 | 20231117 | 142400 | 332976435 | 3815 | 3815 | 3815 | 3815 | 9 |
| 381 | 20231117 | 142300 | 332942100 | 3815 | 3815 | 3815 | 3815 | 0 |
| 382 | 20231117 | 142200 | 332942100 | 3815 | 3815 | 3815 | 3815 | 0 |
| 383 | 20231117 | 142100 | 332942100 | 3815 | 3815 | 3815 | 3815 | 150 |
| 384 | 20231117 | 142000 | 332369850 | 3815 | 3815 | 3815 | 3815 | 0 |
| 385 | 20231117 | 141900 | 332369850 | 3815 | 3815 | 3815 | 3815 | 5 |
| 386 | 20231117 | 141800 | 332350775 | 3810 | 3810 | 3810 | 3810 | 0 |
| 387 | 20231117 | 141700 | 332350775 | 3810 | 3805 | 3810 | 3805 | 262 |
| 388 | 20231117 | 141600 | 331352580 | 3805 | 3805 | 3805 | 3805 | 35 |
| 389 | 20231117 | 141500 | 331219405 | 3805 | 3805 | 3805 | 3805 | 0 |
| 390 | 20231117 | 141400 | 331219405 | 3805 | 3805 | 3805 | 3805 | 1352 |
| 391 | 20231117 | 141300 | 326075045 | 3805 | 3805 | 3805 | 3805 | 10 |
| 392 | 20231117 | 141200 | 326036995 | 3805 | 3805 | 3805 | 3805 | 495 |
| 393 | 20231117 | 141100 | 324153520 | 3800 | 3800 | 3800 | 3800 | 477 |
| 394 | 20231117 | 141000 | 322340920 | 3805 | 3805 | 3805 | 3805 | 1368 |
| 395 | 20231117 | 140900 | 317135680 | 3805 | 3805 | 3805 | 3805 | 7 |
| 396 | 20231117 | 140800 | 317109045 | 3805 | 3805 | 3805 | 3805 | 914 |
| 397 | 20231117 | 140700 | 313631275 | 3805 | 3805 | 3805 | 3805 | 0 |
| 398 | 20231117 | 140600 | 313631275 | 3805 | 3805 | 3805 | 3805 | 0 |
| 399 | 20231117 | 140500 | 313631275 | 3805 | 3805 | 3805 | 3805 | 5 |
| 400 | 20231117 | 140400 | 313612250 | 3810 | 3810 | 3810 | 3810 | 0 |
| 401 | 20231117 | 140300 | 313612250 | 3810 | 3810 | 3810 | 3810 | 10 |
| 402 | 20231117 | 140200 | 313574150 | 3805 | 3810 | 3810 | 3805 | 25 |
| 403 | 20231117 | 140100 | 313478925 | 3810 | 3810 | 3810 | 3810 | 162 |
| 404 | 20231117 | 140000 | 312861705 | 3805 | 3810 | 3810 | 3805 | 21 |
| 405 | 20231117 | 135900 | 312781700 | 3810 | 3810 | 3810 | 3810 | 20 |
| 406 | 20231117 | 135800 | 312705500 | 3805 | 3810 | 3810 | 3805 | 532 |
| 407 | 20231117 | 135700 | 310680580 | 3810 | 3810 | 3810 | 3810 | 8 |
| 408 | 20231117 | 135600 | 310650100 | 3810 | 3810 | 3810 | 3810 | 5 |
| 409 | 20231117 | 135500 | 310631050 | 3810 | 3810 | 3810 | 3810 | 20 |
| 410 | 20231117 | 135400 | 310554850 | 3810 | 3810 | 3810 | 3810 | 17 |
| 411 | 20231117 | 135300 | 310490080 | 3810 | 3810 | 3810 | 3810 | 100 |
| 412 | 20231117 | 135200 | 310109080 | 3810 | 3810 | 3810 | 3810 | 10 |
| 413 | 20231117 | 135100 | 310070980 | 3805 | 3810 | 3810 | 3805 | 68 |
| 414 | 20231117 | 135000 | 309811905 | 3810 | 3810 | 3810 | 3810 | 2 |
| 415 | 20231117 | 134900 | 309804285 | 3815 | 3815 | 3815 | 3815 | 0 |
| 416 | 20231117 | 134800 | 309804285 | 3815 | 3815 | 3815 | 3815 | 40 |
| 417 | 20231117 | 134700 | 309651685 | 3810 | 3810 | 3810 | 3810 | 5 |
| 418 | 20231117 | 134600 | 309632635 | 3810 | 3810 | 3810 | 3810 | 0 |
| 419 | 20231117 | 134500 | 309632635 | 3810 | 3810 | 3810 | 3810 | 20 |
| 420 | 20231117 | 134400 | 309556435 | 3810 | 3810 | 3810 | 3810 | 0 |
| 421 | 20231117 | 134300 | 309556435 | 3810 | 3810 | 3810 | 3810 | 5 |
| 422 | 20231117 | 134200 | 309537385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 423 | 20231117 | 134100 | 309537385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 424 | 20231117 | 134000 | 309537385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 425 | 20231117 | 133900 | 309537385 | 3815 | 3815 | 3815 | 3815 | 0 |
| 426 | 20231117 | 133800 | 309537385 | 3815 | 3815 | 3815 | 3815 | 3 |
| 427 | 20231117 | 133700 | 309525940 | 3815 | 3815 | 3815 | 3815 | 11 |
| 428 | 20231117 | 133600 | 309483975 | 3810 | 3810 | 3810 | 3810 | 0 |
| 429 | 20231117 | 133500 | 309483975 | 3810 | 3810 | 3810 | 3810 | 0 |
| 430 | 20231117 | 133400 | 309483975 | 3810 | 3810 | 3810 | 3810 | 0 |
| 431 | 20231117 | 133300 | 309483975 | 3810 | 3810 | 3810 | 3810 | 2634 |
| 432 | 20231117 | 133200 | 299448435 | 3810 | 3810 | 3810 | 3810 | 0 |
| 433 | 20231117 | 133100 | 299448435 | 3810 | 3810 | 3810 | 3810 | 0 |
| 434 | 20231117 | 133000 | 299448435 | 3810 | 3810 | 3810 | 3810 | 0 |
| 435 | 20231117 | 132900 | 299448435 | 3810 | 3810 | 3810 | 3810 | 200 |
| 436 | 20231117 | 132800 | 298686435 | 3810 | 3810 | 3810 | 3810 | 19 |
| 437 | 20231117 | 132700 | 298614045 | 3810 | 3810 | 3810 | 3810 | 11 |
| 438 | 20231117 | 132600 | 298572135 | 3805 | 3805 | 3805 | 3805 | 0 |
| 439 | 20231117 | 132500 | 298572135 | 3805 | 3805 | 3805 | 3805 | 0 |
| 440 | 20231117 | 132400 | 298572135 | 3805 | 3805 | 3805 | 3805 | 12 |
| 441 | 20231117 | 132300 | 298526475 | 3805 | 3805 | 3805 | 3805 | 1 |
| 442 | 20231117 | 132200 | 298522670 | 3805 | 3805 | 3805 | 3805 | 6 |
| 443 | 20231117 | 132100 | 298499840 | 3805 | 3805 | 3805 | 3805 | 0 |
| 444 | 20231117 | 132000 | 298499840 | 3805 | 3805 | 3805 | 3805 | 5 |
| 445 | 20231117 | 131900 | 298480815 | 3800 | 3805 | 3805 | 3800 | 129 |
| 446 | 20231117 | 131800 | 297989985 | 3805 | 3800 | 3805 | 3800 | 311 |
| 447 | 20231117 | 131700 | 296808135 | 3805 | 3805 | 3805 | 3805 | 1 |
| 448 | 20231117 | 131600 | 296804330 | 3800 | 3800 | 3800 | 3800 | 0 |
| 449 | 20231117 | 131500 | 296804330 | 3800 | 3800 | 3800 | 3800 | 5 |
| 450 | 20231117 | 131400 | 296785330 | 3800 | 3805 | 3805 | 3800 | 2079 |
| 451 | 20231117 | 131300 | 288879580 | 3805 | 3805 | 3805 | 3805 | 0 |
| 452 | 20231117 | 131200 | 288879580 | 3805 | 3805 | 3805 | 3805 | 0 |
| 453 | 20231117 | 131100 | 288879580 | 3805 | 3805 | 3805 | 3805 | 906 |
| 454 | 20231117 | 131000 | 285432250 | 3805 | 3805 | 3805 | 3805 | 0 |
| 455 | 20231117 | 130900 | 285432250 | 3805 | 3805 | 3805 | 3805 | 0 |
| 456 | 20231117 | 130800 | 285432250 | 3805 | 3805 | 3805 | 3805 | 1 |
| 457 | 20231117 | 130700 | 285428445 | 3805 | 3805 | 3805 | 3805 | 5 |
| 458 | 20231117 | 130600 | 285409420 | 3810 | 3810 | 3810 | 3810 | 0 |
| 459 | 20231117 | 130500 | 285409420 | 3810 | 3810 | 3810 | 3810 | 0 |
| 460 | 20231117 | 130400 | 285409420 | 3810 | 3810 | 3810 | 3810 | 0 |
| 461 | 20231117 | 130300 | 285409420 | 3810 | 3810 | 3810 | 3810 | 3 |
| 462 | 20231117 | 130200 | 285397990 | 3815 | 3815 | 3815 | 3815 | 0 |
| 463 | 20231117 | 130100 | 285397990 | 3815 | 3810 | 3815 | 3810 | 8 |
| 464 | 20231117 | 130000 | 285367480 | 3810 | 3810 | 3810 | 3810 | 2 |
| 465 | 20231117 | 125900 | 285359860 | 3815 | 3805 | 3815 | 3805 | 1521 |
| 466 | 20231117 | 125800 | 279572385 | 3810 | 3810 | 3810 | 3810 | 0 |
| 467 | 20231117 | 125700 | 279572385 | 3810 | 3810 | 3810 | 3810 | 200 |
| 468 | 20231117 | 125600 | 278810385 | 3820 | 3820 | 3820 | 3820 | 0 |
| 469 | 20231117 | 125500 | 278810385 | 3820 | 3820 | 3820 | 3820 | 22 |
| 470 | 20231117 | 125400 | 278726345 | 3820 | 3820 | 3820 | 3820 | 0 |
| 471 | 20231117 | 125300 | 278726345 | 3820 | 3820 | 3820 | 3820 | 0 |
| 472 | 20231117 | 125200 | 278726345 | 3820 | 3820 | 3820 | 3820 | 0 |
| 473 | 20231117 | 125100 | 278726345 | 3820 | 3820 | 3820 | 3820 | 1 |
| 474 | 20231117 | 125000 | 278722525 | 3820 | 3820 | 3820 | 3820 | 40 |
| 475 | 20231117 | 124900 | 278569725 | 3820 | 3820 | 3820 | 3820 | 20 |
| 476 | 20231117 | 124800 | 278493325 | 3810 | 3820 | 3820 | 3810 | 86 |
| 477 | 20231117 | 124700 | 278164905 | 3825 | 3825 | 3825 | 3825 | 7 |
| 478 | 20231117 | 124600 | 278138130 | 3825 | 3825 | 3825 | 3825 | 0 |
| 479 | 20231117 | 124500 | 278138130 | 3825 | 3825 | 3825 | 3825 | 0 |
| 480 | 20231117 | 124400 | 278138130 | 3825 | 3825 | 3825 | 3825 | 0 |
| 481 | 20231117 | 124300 | 278138130 | 3825 | 3825 | 3825 | 3825 | 100 |
| 482 | 20231117 | 124200 | 277755630 | 3825 | 3830 | 3830 | 3815 | 16 |
| 483 | 20231117 | 124100 | 277694390 | 3815 | 3815 | 3815 | 3815 | 3 |
| 484 | 20231117 | 124000 | 277682945 | 3815 | 3815 | 3815 | 3815 | 2 |
| 485 | 20231117 | 123900 | 277675315 | 3815 | 3815 | 3815 | 3815 | 26 |
| 486 | 20231117 | 123800 | 277576125 | 3805 | 3805 | 3805 | 3805 | 0 |
| 487 | 20231117 | 123700 | 277576125 | 3805 | 3805 | 3805 | 3805 | 0 |
| 488 | 20231117 | 123600 | 277576125 | 3805 | 3805 | 3805 | 3805 | 5 |
| 489 | 20231117 | 123500 | 277557100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 490 | 20231117 | 123400 | 277557100 | 3810 | 3805 | 3810 | 3805 | 880 |
| 491 | 20231117 | 123300 | 274208450 | 3810 | 3810 | 3810 | 3810 | 2 |
| 492 | 20231117 | 123200 | 274200830 | 3810 | 3810 | 3810 | 3810 | 12 |
| 493 | 20231117 | 123100 | 274155110 | 3810 | 3810 | 3810 | 3810 | 49 |
| 494 | 20231117 | 123000 | 273968420 | 3830 | 3810 | 3835 | 3810 | 703 |
| 495 | 20231117 | 122900 | 271286080 | 3805 | 3805 | 3805 | 3805 | 17 |
| 496 | 20231117 | 122800 | 271221395 | 3805 | 3805 | 3805 | 3805 | 40 |
| 497 | 20231117 | 122700 | 271069195 | 3810 | 3805 | 3810 | 3805 | 67 |
| 498 | 20231117 | 122600 | 270813975 | 3805 | 3805 | 3805 | 3805 | 5 |
| 499 | 20231117 | 122500 | 270794950 | 3810 | 3810 | 3810 | 3810 | 0 |
| 500 | 20231117 | 122400 | 270794950 | 3810 | 3810 | 3810 | 3810 | 300 |
| 501 | 20231117 | 122300 | 269651950 | 3805 | 3805 | 3805 | 3805 | 5 |
| 502 | 20231117 | 122200 | 269632925 | 3805 | 3805 | 3805 | 3805 | 0 |
| 503 | 20231117 | 122100 | 269632925 | 3805 | 3805 | 3805 | 3805 | 0 |
| 504 | 20231117 | 122000 | 269632925 | 3805 | 3805 | 3805 | 3805 | 14 |
| 505 | 20231117 | 121900 | 269579655 | 3805 | 3805 | 3805 | 3805 | 0 |
| 506 | 20231117 | 121800 | 269579655 | 3805 | 3805 | 3805 | 3805 | 270 |
| 507 | 20231117 | 121700 | 268552305 | 3800 | 3800 | 3800 | 3800 | 0 |
| 508 | 20231117 | 121600 | 268552305 | 3800 | 3800 | 3800 | 3800 | 0 |
| 509 | 20231117 | 121500 | 268552305 | 3800 | 3800 | 3800 | 3800 | 14 |
| 510 | 20231117 | 121400 | 268499105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 511 | 20231117 | 121300 | 268499105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 512 | 20231117 | 121200 | 268499105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 513 | 20231117 | 121100 | 268499105 | 3805 | 3805 | 3805 | 3805 | 1 |
| 514 | 20231117 | 121000 | 268495300 | 3805 | 3795 | 3805 | 3795 | 6 |
| 515 | 20231117 | 120900 | 268472520 | 3800 | 3800 | 3800 | 3800 | 0 |
| 516 | 20231117 | 120800 | 268472520 | 3800 | 3805 | 3805 | 3800 | 3008 |
| 517 | 20231117 | 120700 | 257041935 | 3805 | 3805 | 3805 | 3805 | 0 |
| 518 | 20231117 | 120600 | 257041935 | 3805 | 3805 | 3805 | 3805 | 5 |
| 519 | 20231117 | 120500 | 257022910 | 3805 | 3805 | 3805 | 3805 | 0 |
| 520 | 20231117 | 120400 | 257022910 | 3805 | 3805 | 3805 | 3805 | 0 |
| 521 | 20231117 | 120300 | 257022910 | 3805 | 3805 | 3805 | 3800 | 20 |
| 522 | 20231117 | 120200 | 256946835 | 3800 | 3800 | 3800 | 3800 | 0 |
| 523 | 20231117 | 120100 | 256946835 | 3800 | 3800 | 3800 | 3800 | 0 |
| 524 | 20231117 | 120000 | 256946835 | 3800 | 3800 | 3800 | 3800 | 0 |
| 525 | 20231117 | 115900 | 256946835 | 3800 | 3800 | 3800 | 3800 | 6 |
| 526 | 20231117 | 115800 | 256924035 | 3800 | 3800 | 3800 | 3800 | 3 |
| 527 | 20231117 | 115700 | 256912635 | 3800 | 3800 | 3800 | 3800 | 66 |
| 528 | 20231117 | 115600 | 256661835 | 3805 | 3800 | 3805 | 3800 | 12 |
| 529 | 20231117 | 115500 | 256616180 | 3800 | 3800 | 3800 | 3800 | 1 |
| 530 | 20231117 | 115400 | 256612380 | 3805 | 3805 | 3805 | 3805 | 21 |
| 531 | 20231117 | 115300 | 256532475 | 3800 | 3800 | 3800 | 3800 | 6 |
| 532 | 20231117 | 115200 | 256509675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 533 | 20231117 | 115100 | 256509675 | 3800 | 3810 | 3810 | 3800 | 2786 |
| 534 | 20231117 | 115000 | 245919980 | 3815 | 3815 | 3815 | 3815 | 0 |
| 535 | 20231117 | 114900 | 245919980 | 3815 | 3810 | 3815 | 3810 | 616 |
| 536 | 20231117 | 114800 | 243572990 | 3805 | 3805 | 3805 | 3805 | 0 |
| 537 | 20231117 | 114700 | 243572990 | 3805 | 3805 | 3805 | 3805 | 0 |
| 538 | 20231117 | 114600 | 243572990 | 3805 | 3805 | 3805 | 3805 | 5 |
| 539 | 20231117 | 114500 | 243553965 | 3805 | 3805 | 3805 | 3805 | 107 |
| 540 | 20231117 | 114400 | 243146830 | 3805 | 3805 | 3805 | 3805 | 0 |
| 541 | 20231117 | 114300 | 243146830 | 3805 | 3805 | 3805 | 3805 | 5 |
| 542 | 20231117 | 114200 | 243127805 | 3810 | 3815 | 3815 | 3810 | 2000 |
| 543 | 20231117 | 114100 | 235506310 | 3815 | 3815 | 3815 | 3815 | 0 |
| 544 | 20231117 | 114000 | 235506310 | 3815 | 3815 | 3815 | 3815 | 5 |
| 545 | 20231117 | 113900 | 235487235 | 3820 | 3820 | 3820 | 3820 | 16 |
| 546 | 20231117 | 113800 | 235426115 | 3830 | 3830 | 3830 | 3830 | 3 |
| 547 | 20231117 | 113700 | 235414625 | 3820 | 3820 | 3820 | 3820 | 0 |
| 548 | 20231117 | 113600 | 235414625 | 3820 | 3820 | 3820 | 3820 | 5 |
| 549 | 20231117 | 113500 | 235395525 | 3820 | 3820 | 3820 | 3820 | 0 |
| 550 | 20231117 | 113400 | 235395525 | 3820 | 3820 | 3820 | 3820 | 0 |
| 551 | 20231117 | 113300 | 235395525 | 3820 | 3820 | 3820 | 3820 | 10 |
| 552 | 20231117 | 113200 | 235357325 | 3820 | 3830 | 3830 | 3820 | 7 |
| 553 | 20231117 | 113100 | 235330565 | 3825 | 3825 | 3825 | 3825 | 8 |
| 554 | 20231117 | 113000 | 235299965 | 3825 | 3825 | 3825 | 3825 | 14 |
| 555 | 20231117 | 112900 | 235246415 | 3825 | 3825 | 3825 | 3815 | 18 |
| 556 | 20231117 | 112800 | 235177615 | 3840 | 3840 | 3840 | 3840 | 0 |
| 557 | 20231117 | 112700 | 235177615 | 3840 | 3820 | 3840 | 3820 | 2 |
| 558 | 20231117 | 112600 | 235169955 | 3840 | 3840 | 3840 | 3840 | 0 |
| 559 | 20231117 | 112500 | 235169955 | 3840 | 3825 | 3840 | 3825 | 19 |
| 560 | 20231117 | 112400 | 235097220 | 3825 | 3815 | 3825 | 3815 | 38 |
| 561 | 20231117 | 112300 | 234951920 | 3825 | 3825 | 3825 | 3825 | 0 |
| 562 | 20231117 | 112200 | 234951920 | 3825 | 3825 | 3825 | 3825 | 1 |
| 563 | 20231117 | 112100 | 234948095 | 3825 | 3825 | 3840 | 3825 | 20 |
| 564 | 20231117 | 112000 | 234871550 | 3815 | 3815 | 3815 | 3815 | 5 |
| 565 | 20231117 | 111900 | 234852475 | 3840 | 3825 | 3840 | 3825 | 4 |
| 566 | 20231117 | 111800 | 234837145 | 3840 | 3825 | 3840 | 3825 | 176 |
| 567 | 20231117 | 111700 | 234163930 | 3815 | 3815 | 3840 | 3810 | 377 |
| 568 | 20231117 | 111600 | 232719760 | 3815 | 3815 | 3815 | 3815 | 0 |
| 569 | 20231117 | 111500 | 232719760 | 3815 | 3815 | 3835 | 3815 | 29 |
| 570 | 20231117 | 111400 | 232609060 | 3820 | 3810 | 3820 | 3805 | 560 |
| 571 | 20231117 | 111300 | 230475200 | 3810 | 3810 | 3810 | 3810 | 11 |
| 572 | 20231117 | 111200 | 230433290 | 3820 | 3805 | 3820 | 3805 | 765 |
| 573 | 20231117 | 111100 | 227521685 | 3800 | 3800 | 3800 | 3800 | 0 |
| 574 | 20231117 | 111000 | 227521685 | 3800 | 3795 | 3800 | 3790 | 1014 |
| 575 | 20231117 | 110900 | 223675595 | 3790 | 3800 | 3800 | 3790 | 138 |
| 576 | 20231117 | 110800 | 223152410 | 3795 | 3800 | 3800 | 3795 | 1305 |
| 577 | 20231117 | 110700 | 218195335 | 3805 | 3810 | 3810 | 3805 | 1552 |
| 578 | 20231117 | 110600 | 212288470 | 3815 | 3815 | 3815 | 3815 | 0 |
| 579 | 20231117 | 110500 | 212288470 | 3815 | 3815 | 3815 | 3815 | 0 |
| 580 | 20231117 | 110400 | 212288470 | 3815 | 3815 | 3815 | 3815 | 1139 |
| 581 | 20231117 | 110300 | 207943185 | 3815 | 3810 | 3815 | 3810 | 205 |
| 582 | 20231117 | 110200 | 207161135 | 3815 | 3815 | 3815 | 3815 | 0 |
| 583 | 20231117 | 110100 | 207161135 | 3815 | 3815 | 3815 | 3815 | 263 |
| 584 | 20231117 | 110000 | 206157790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 585 | 20231117 | 105900 | 206157790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 586 | 20231117 | 105800 | 206157790 | 3815 | 3815 | 3815 | 3815 | 0 |
| 587 | 20231117 | 105700 | 206157790 | 3815 | 3815 | 3815 | 3815 | 2 |
| 588 | 20231117 | 105600 | 206150160 | 3810 | 3815 | 3815 | 3810 | 525 |
| 589 | 20231117 | 105500 | 204149035 | 3825 | 3825 | 3825 | 3825 | 0 |
| 590 | 20231117 | 105400 | 204149035 | 3825 | 3820 | 3825 | 3805 | 3202 |
| 591 | 20231117 | 105300 | 191944770 | 3825 | 3830 | 3830 | 3825 | 2197 |
| 592 | 20231117 | 105200 | 183540680 | 3830 | 3830 | 3830 | 3830 | 0 |
| 593 | 20231117 | 105100 | 183540680 | 3830 | 3830 | 3830 | 3830 | 1 |
| 594 | 20231117 | 105000 | 183536850 | 3830 | 3830 | 3830 | 3830 | 11 |
| 595 | 20231117 | 104900 | 183494720 | 3830 | 3830 | 3830 | 3830 | 1 |
| 596 | 20231117 | 104800 | 183490890 | 3830 | 3840 | 3840 | 3830 | 2120 |
| 597 | 20231117 | 104700 | 175370385 | 3840 | 3840 | 3840 | 3840 | 0 |
| 598 | 20231117 | 104600 | 175370385 | 3840 | 3840 | 3840 | 3840 | 93 |
| 599 | 20231117 | 104500 | 175013265 | 3840 | 3840 | 3840 | 3840 | 5 |
| 600 | 20231117 | 104400 | 174994065 | 3840 | 3840 | 3840 | 3840 | 10 |
| 601 | 20231117 | 104300 | 174955665 | 3840 | 3840 | 3840 | 3840 | 0 |
| 602 | 20231117 | 104200 | 174955665 | 3840 | 3845 | 3845 | 3840 | 14 |
| 603 | 20231117 | 104100 | 174901880 | 3840 | 3850 | 3850 | 3840 | 143 |
| 604 | 20231117 | 104000 | 174351435 | 3850 | 3850 | 3850 | 3850 | 0 |
| 605 | 20231117 | 103900 | 174351435 | 3850 | 3850 | 3850 | 3850 | 0 |
| 606 | 20231117 | 103800 | 174351435 | 3850 | 3850 | 3850 | 3850 | 0 |
| 607 | 20231117 | 103700 | 174351435 | 3850 | 3850 | 3850 | 3850 | 0 |
| 608 | 20231117 | 103600 | 174351435 | 3850 | 3850 | 3850 | 3850 | 2 |
| 609 | 20231117 | 103500 | 174343735 | 3840 | 3835 | 3840 | 3835 | 105 |
| 610 | 20231117 | 103400 | 173940580 | 3835 | 3835 | 3835 | 3835 | 0 |
| 611 | 20231117 | 103300 | 173940580 | 3835 | 3835 | 3835 | 3835 | 0 |
| 612 | 20231117 | 103200 | 173940580 | 3835 | 3835 | 3835 | 3835 | 2 |
| 613 | 20231117 | 103100 | 173932910 | 3845 | 3825 | 3845 | 3820 | 943 |
| 614 | 20231117 | 103000 | 170327975 | 3820 | 3840 | 3840 | 3820 | 4338 |
| 615 | 20231117 | 102900 | 153698230 | 3845 | 3845 | 3845 | 3845 | 1320 |
| 616 | 20231117 | 102800 | 148622830 | 3850 | 3850 | 3850 | 3850 | 410 |
| 617 | 20231117 | 102700 | 147044330 | 3860 | 3860 | 3860 | 3860 | 0 |
| 618 | 20231117 | 102600 | 147044330 | 3860 | 3855 | 3860 | 3855 | 2 |
| 619 | 20231117 | 102500 | 147036615 | 3850 | 3850 | 3850 | 3850 | 10 |
| 620 | 20231117 | 102400 | 146998115 | 3850 | 3850 | 3850 | 3850 | 144 |
| 621 | 20231117 | 102300 | 146443715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 622 | 20231117 | 102200 | 146443715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 623 | 20231117 | 102100 | 146443715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 624 | 20231117 | 102000 | 146443715 | 3850 | 3850 | 3850 | 3850 | 169 |
| 625 | 20231117 | 101900 | 145793065 | 3850 | 3850 | 3850 | 3850 | 206 |
| 626 | 20231117 | 101800 | 144999965 | 3850 | 3850 | 3850 | 3850 | 158 |
| 627 | 20231117 | 101700 | 144391665 | 3860 | 3860 | 3860 | 3860 | 30 |
| 628 | 20231117 | 101600 | 144275865 | 3860 | 3860 | 3860 | 3860 | 2 |
| 629 | 20231117 | 101500 | 144268145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 630 | 20231117 | 101400 | 144268145 | 3860 | 3860 | 3860 | 3860 | 0 |
| 631 | 20231117 | 101300 | 144268145 | 3860 | 3850 | 3860 | 3850 | 2 |
| 632 | 20231117 | 101200 | 144260435 | 3850 | 3850 | 3850 | 3850 | 0 |
| 633 | 20231117 | 101100 | 144260435 | 3850 | 3850 | 3850 | 3850 | 10 |
| 634 | 20231117 | 101000 | 144221935 | 3860 | 3860 | 3860 | 3860 | 23 |
| 635 | 20231117 | 100900 | 144133155 | 3860 | 3860 | 3860 | 3860 | 2 |
| 636 | 20231117 | 100800 | 144125435 | 3860 | 3860 | 3860 | 3860 | 0 |
| 637 | 20231117 | 100700 | 144125435 | 3860 | 3860 | 3860 | 3860 | 1 |
| 638 | 20231117 | 100600 | 144121575 | 3850 | 3850 | 3850 | 3850 | 0 |
| 639 | 20231117 | 100500 | 144121575 | 3850 | 3850 | 3850 | 3850 | 516 |
| 640 | 20231117 | 100400 | 142134975 | 3850 | 3855 | 3855 | 3850 | 3715 |
| 641 | 20231117 | 100300 | 127828290 | 3855 | 3855 | 3855 | 3855 | 0 |
| 642 | 20231117 | 100200 | 127828290 | 3855 | 3855 | 3855 | 3855 | 0 |
| 643 | 20231117 | 100100 | 127828290 | 3855 | 3855 | 3855 | 3855 | 0 |
| 644 | 20231117 | 100000 | 127828290 | 3855 | 3860 | 3860 | 3855 | 4 |
| 645 | 20231117 | 095900 | 127812855 | 3860 | 3860 | 3860 | 3860 | 3 |
| 646 | 20231117 | 095800 | 127801275 | 3855 | 3860 | 3860 | 3855 | 103 |
| 647 | 20231117 | 095700 | 127404150 | 3860 | 3860 | 3860 | 3860 | 0 |
| 648 | 20231117 | 095600 | 127404150 | 3860 | 3865 | 3865 | 3860 | 2426 |
| 649 | 20231117 | 095500 | 118037660 | 3860 | 3860 | 3860 | 3860 | 0 |
| 650 | 20231117 | 095400 | 118037660 | 3860 | 3860 | 3860 | 3860 | 0 |
| 651 | 20231117 | 095300 | 118037660 | 3860 | 3860 | 3860 | 3860 | 929 |
| 652 | 20231117 | 095200 | 114451720 | 3855 | 3855 | 3855 | 3855 | 1 |
| 653 | 20231117 | 095100 | 114447865 | 3860 | 3860 | 3860 | 3860 | 100 |
| 654 | 20231117 | 095000 | 114061865 | 3860 | 3865 | 3865 | 3860 | 1114 |
| 655 | 20231117 | 094900 | 109756430 | 3865 | 3860 | 3865 | 3860 | 165 |
| 656 | 20231117 | 094800 | 109119030 | 3855 | 3855 | 3855 | 3855 | 74 |
| 657 | 20231117 | 094700 | 108833760 | 3860 | 3860 | 3860 | 3860 | 66 |
| 658 | 20231117 | 094600 | 108579000 | 3860 | 3855 | 3860 | 3855 | 4 |
| 659 | 20231117 | 094500 | 108563575 | 3855 | 3855 | 3855 | 3855 | 0 |
| 660 | 20231117 | 094400 | 108563575 | 3855 | 3855 | 3855 | 3850 | 142 |
| 661 | 20231117 | 094300 | 108016170 | 3850 | 3850 | 3850 | 3850 | 51 |
| 662 | 20231117 | 094200 | 107819820 | 3860 | 3860 | 3860 | 3860 | 20 |
| 663 | 20231117 | 094100 | 107742620 | 3860 | 3850 | 3860 | 3850 | 177 |
| 664 | 20231117 | 094000 | 107060640 | 3840 | 3840 | 3840 | 3840 | 213 |
| 665 | 20231117 | 093900 | 106242720 | 3850 | 3850 | 3850 | 3850 | 1 |
| 666 | 20231117 | 093800 | 106238870 | 3845 | 3840 | 3845 | 3840 | 716 |
| 667 | 20231117 | 093700 | 103489005 | 3840 | 3845 | 3845 | 3840 | 1151 |
| 668 | 20231117 | 093600 | 99068915 | 3850 | 3850 | 3850 | 3845 | 3991 |
| 669 | 20231117 | 093500 | 83712090 | 3860 | 3865 | 3875 | 3855 | 1273 |
| 670 | 20231117 | 093400 | 78803880 | 3865 | 3875 | 3875 | 3865 | 3 |
| 671 | 20231117 | 093300 | 78792265 | 3860 | 3870 | 3870 | 3860 | 2100 |
| 672 | 20231117 | 093200 | 70681260 | 3880 | 3880 | 3880 | 3880 | 0 |
| 673 | 20231117 | 093100 | 70681260 | 3880 | 3860 | 3880 | 3860 | 1723 |
| 674 | 20231117 | 093000 | 64030400 | 3860 | 3870 | 3870 | 3860 | 2500 |
| 675 | 20231117 | 092900 | 54373890 | 3870 | 3875 | 3875 | 3870 | 706 |
| 676 | 20231117 | 092800 | 51641155 | 3880 | 3880 | 3880 | 3880 | 0 |
| 677 | 20231117 | 092700 | 51641155 | 3880 | 3875 | 3880 | 3875 | 75 |
| 678 | 20231117 | 092600 | 51350230 | 3885 | 3885 | 3885 | 3885 | 0 |
| 679 | 20231117 | 092500 | 51350230 | 3885 | 3885 | 3885 | 3885 | 5 |
| 680 | 20231117 | 092400 | 51330805 | 3885 | 3885 | 3885 | 3885 | 5 |
| 681 | 20231117 | 092300 | 51311380 | 3885 | 3885 | 3885 | 3885 | 20 |
| 682 | 20231117 | 092200 | 51233680 | 3885 | 3880 | 3885 | 3880 | 119 |
| 683 | 20231117 | 092100 | 50771765 | 3880 | 3880 | 3880 | 3880 | 112 |
| 684 | 20231117 | 092000 | 50337205 | 3890 | 3875 | 3890 | 3870 | 128 |
| 685 | 20231117 | 091900 | 49841380 | 3875 | 3875 | 3875 | 3875 | 540 |
| 686 | 20231117 | 091800 | 47748880 | 3875 | 3875 | 3875 | 3875 | 3 |
| 687 | 20231117 | 091700 | 47737255 | 3875 | 3875 | 3875 | 3875 | 10 |
| 688 | 20231117 | 091600 | 47698505 | 3860 | 3870 | 3870 | 3860 | 76 |
| 689 | 20231117 | 091500 | 47404630 | 3870 | 3875 | 3875 | 3870 | 361 |
| 690 | 20231117 | 091400 | 46005760 | 3875 | 3875 | 3875 | 3875 | 1 |
| 691 | 20231117 | 091300 | 46001885 | 3860 | 3860 | 3860 | 3860 | 2438 |
| 692 | 20231117 | 091200 | 36591205 | 3855 | 3865 | 3865 | 3855 | 2468 |
| 693 | 20231117 | 091100 | 27054090 | 3870 | 3870 | 3870 | 3870 | 800 |
| 694 | 20231117 | 091000 | 23958090 | 3875 | 3875 | 3875 | 3875 | 12 |
| 695 | 20231117 | 090900 | 23911590 | 3880 | 3880 | 3880 | 3865 | 2209 |
| 696 | 20231117 | 090800 | 15350800 | 3875 | 3885 | 3890 | 3875 | 150 |
| 697 | 20231117 | 090700 | 14768320 | 3890 | 3880 | 3890 | 3880 | 117 |
| 698 | 20231117 | 090600 | 14313890 | 3880 | 3890 | 3890 | 3880 | 625 |
| 699 | 20231117 | 090500 | 11882695 | 3905 | 3890 | 3905 | 3890 | 604 |
| 700 | 20231117 | 090400 | 9532400 | 3885 | 3885 | 3885 | 3885 | 1 |
| 701 | 20231117 | 090300 | 9528515 | 3895 | 3885 | 3895 | 3865 | 1563 |
| 702 | 20231117 | 090200 | 3460680 | 3895 | 3895 | 3895 | 3895 | 0 |
| 703 | 20231117 | 090100 | 3460680 | 3895 | 3920 | 3935 | 3895 | 747 |
| 704 | 20231117 | 090000 | 535955 | 3940 | 3945 | 3945 | 3925 | 136 |