30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 193100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 3190 |
| 3 | 20231117 | 193000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20231117 | 192900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20231117 | 192800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20231117 | 192700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20231117 | 192600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20231117 | 192500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20231117 | 192400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20231117 | 192300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20231117 | 192200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20231117 | 192100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20231117 | 192000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20231117 | 191900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20231117 | 191800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20231117 | 191700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20231117 | 191600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20231117 | 191500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20231117 | 191400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20231117 | 191300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20231117 | 191200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20231117 | 191100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20231117 | 191000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20231117 | 190900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20231117 | 190800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20231117 | 190700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20231117 | 190600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20231117 | 190500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20231117 | 190400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20231117 | 190300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20231117 | 190200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20231117 | 190100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 3190 |
| 33 | 20231117 | 190000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20231117 | 185900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20231117 | 185800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20231117 | 185700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20231117 | 185600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20231117 | 185500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20231117 | 185400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20231117 | 185300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20231117 | 185200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20231117 | 185100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20231117 | 185000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20231117 | 184900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20231117 | 184800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20231117 | 184700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20231117 | 184600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20231117 | 184500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20231117 | 184400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20231117 | 184300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20231117 | 184200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20231117 | 184100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20231117 | 184000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20231117 | 183900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20231117 | 183800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20231117 | 183700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20231117 | 183600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20231117 | 183500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20231117 | 183400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20231117 | 183300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20231117 | 183200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20231117 | 183100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 3190 |
| 63 | 20231117 | 183000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20231117 | 182900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20231117 | 182800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20231117 | 182700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20231117 | 182600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20231117 | 182500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20231117 | 182400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20231117 | 182300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20231117 | 182200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20231117 | 182100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20231117 | 182000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20231117 | 181900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20231117 | 181800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20231117 | 181700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20231117 | 181600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20231117 | 181500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20231117 | 181400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20231117 | 181300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20231117 | 181200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20231117 | 181100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20231117 | 181000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20231117 | 180900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20231117 | 180800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20231117 | 180700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20231117 | 180600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20231117 | 180500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20231117 | 180400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20231117 | 180300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20231117 | 180200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20231117 | 180100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 3190 |
| 93 | 20231117 | 180000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20231117 | 175900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20231117 | 175800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20231117 | 175700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20231117 | 175600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20231117 | 175500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20231117 | 175400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20231117 | 175300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20231117 | 175200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20231117 | 175100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20231117 | 175000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20231117 | 174900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20231117 | 174800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20231117 | 174700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20231117 | 174600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20231117 | 174500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20231117 | 174400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20231117 | 174300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20231117 | 174200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20231117 | 174100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20231117 | 174000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20231117 | 173900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20231117 | 173800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20231117 | 173700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20231117 | 173600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20231117 | 173500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20231117 | 173400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20231117 | 173300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20231117 | 173200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20231117 | 173100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 3190 |
| 123 | 20231117 | 173000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20231117 | 172900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20231117 | 172800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20231117 | 172700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20231117 | 172600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20231117 | 172500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20231117 | 172400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20231117 | 172300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20231117 | 172200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20231117 | 172100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20231117 | 172000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20231117 | 171900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20231117 | 171800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20231117 | 171700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20231117 | 171600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20231117 | 171500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20231117 | 171400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20231117 | 171300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20231117 | 171200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20231117 | 171100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20231117 | 171000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20231117 | 170900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20231117 | 170800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20231117 | 170700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20231117 | 170600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20231117 | 170500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20231117 | 170400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20231117 | 170300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20231117 | 170200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20231117 | 170100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 3190 |
| 153 | 20231117 | 170000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20231117 | 165900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20231117 | 165800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20231117 | 165700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20231117 | 165600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20231117 | 165500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20231117 | 165400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20231117 | 165300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20231117 | 165200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20231117 | 165100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20231117 | 165000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20231117 | 164900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20231117 | 164800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20231117 | 164700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20231117 | 164600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20231117 | 164500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20231117 | 164400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20231117 | 164300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20231117 | 164200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20231117 | 164100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20231117 | 164000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20231117 | 163900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20231117 | 163800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20231117 | 163700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20231117 | 163600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20231117 | 163500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20231117 | 163400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20231117 | 163300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20231117 | 163200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20231117 | 163100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 3190 |
| 183 | 20231117 | 163000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20231117 | 162900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20231117 | 162800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20231117 | 162700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20231117 | 162600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20231117 | 162500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20231117 | 162400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20231117 | 162300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20231117 | 162200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20231117 | 162100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20231117 | 162000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20231117 | 161900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20231117 | 161800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20231117 | 161700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20231117 | 161600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20231117 | 161500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20231117 | 161400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 200 | 20231117 | 161300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 201 | 20231117 | 161200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 202 | 20231117 | 161100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 203 | 20231117 | 161000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 204 | 20231117 | 160900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 205 | 20231117 | 160800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 206 | 20231117 | 160700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 207 | 20231117 | 160600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 208 | 20231117 | 160500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 209 | 20231117 | 160400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 210 | 20231117 | 160300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 211 | 20231117 | 160200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 212 | 20231117 | 160100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 3190 |
| 213 | 20231117 | 160000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 214 | 20231117 | 155900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 215 | 20231117 | 155800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 216 | 20231117 | 155700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 217 | 20231117 | 155600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 218 | 20231117 | 155500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 219 | 20231117 | 155400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 220 | 20231117 | 155300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 221 | 20231117 | 155200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 222 | 20231117 | 155100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 223 | 20231117 | 155000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 224 | 20231117 | 154900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 225 | 20231117 | 154800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 226 | 20231117 | 154700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 227 | 20231117 | 154600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 228 | 20231117 | 154500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 229 | 20231117 | 154400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 230 | 20231117 | 154300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 231 | 20231117 | 154200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 232 | 20231117 | 154100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 233 | 20231117 | 154000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 234 | 20231117 | 153900 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 235 | 20231117 | 153800 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 236 | 20231117 | 153700 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 237 | 20231117 | 153600 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 238 | 20231117 | 153500 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 239 | 20231117 | 153400 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 240 | 20231117 | 153300 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 241 | 20231117 | 153200 | 340663935 | 2575 | 2575 | 2575 | 2575 | 0 |
| 242 | 20231117 | 153100 | 340663935 | 2575 | 2575 | 2575 | 2575 | 3190 |
| 243 | 20231117 | 153000 | 340663935 | 2575 | 2575 | 2575 | 2575 | 3190 |
| 244 | 20231117 | 152900 | 332449685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 245 | 20231117 | 152800 | 332449685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 246 | 20231117 | 152700 | 332449685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 247 | 20231117 | 152600 | 332449685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 248 | 20231117 | 152500 | 332449685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 249 | 20231117 | 152400 | 332449685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 250 | 20231117 | 152300 | 332449685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 251 | 20231117 | 152200 | 332449685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 252 | 20231117 | 152100 | 332449685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 253 | 20231117 | 152000 | 332449685 | 2570 | 2570 | 2570 | 2570 | 0 |
| 254 | 20231117 | 151900 | 332449685 | 2570 | 2575 | 2575 | 2570 | 688 |
| 255 | 20231117 | 151800 | 330681465 | 2575 | 2575 | 2575 | 2575 | 12 |
| 256 | 20231117 | 151700 | 330650565 | 2570 | 2575 | 2575 | 2570 | 512 |
| 257 | 20231117 | 151600 | 329334665 | 2575 | 2575 | 2575 | 2575 | 12 |
| 258 | 20231117 | 151500 | 329303765 | 2575 | 2575 | 2575 | 2570 | 402 |
| 259 | 20231117 | 151400 | 328268620 | 2570 | 2575 | 2575 | 2570 | 19 |
| 260 | 20231117 | 151300 | 328219730 | 2575 | 2570 | 2575 | 2570 | 432 |
| 261 | 20231117 | 151200 | 327109330 | 2575 | 2575 | 2575 | 2575 | 0 |
| 262 | 20231117 | 151100 | 327109330 | 2575 | 2570 | 2575 | 2570 | 22 |
| 263 | 20231117 | 151000 | 327052730 | 2570 | 2570 | 2570 | 2570 | 41 |
| 264 | 20231117 | 150900 | 326947360 | 2565 | 2565 | 2565 | 2565 | 0 |
| 265 | 20231117 | 150800 | 326947360 | 2565 | 2565 | 2565 | 2565 | 0 |
| 266 | 20231117 | 150700 | 326947360 | 2565 | 2565 | 2565 | 2565 | 0 |
| 267 | 20231117 | 150600 | 326947360 | 2565 | 2565 | 2565 | 2565 | 50 |
| 268 | 20231117 | 150500 | 326819110 | 2565 | 2565 | 2565 | 2565 | 193 |
| 269 | 20231117 | 150400 | 326324065 | 2570 | 2570 | 2570 | 2570 | 209 |
| 270 | 20231117 | 150300 | 325786935 | 2570 | 2570 | 2570 | 2570 | 399 |
| 271 | 20231117 | 150200 | 324761505 | 2570 | 2570 | 2570 | 2570 | 271 |
| 272 | 20231117 | 150100 | 324065035 | 2565 | 2565 | 2565 | 2565 | 0 |
| 273 | 20231117 | 150000 | 324065035 | 2565 | 2565 | 2565 | 2565 | 1 |
| 274 | 20231117 | 145900 | 324062470 | 2570 | 2575 | 2575 | 2570 | 389 |
| 275 | 20231117 | 145800 | 323060800 | 2575 | 2575 | 2575 | 2575 | 0 |
| 276 | 20231117 | 145700 | 323060800 | 2575 | 2570 | 2575 | 2570 | 7 |
| 277 | 20231117 | 145600 | 323042790 | 2570 | 2570 | 2570 | 2570 | 0 |
| 278 | 20231117 | 145500 | 323042790 | 2570 | 2570 | 2570 | 2570 | 2500 |
| 279 | 20231117 | 145400 | 316617790 | 2570 | 2570 | 2570 | 2570 | 0 |
| 280 | 20231117 | 145300 | 316617790 | 2570 | 2570 | 2570 | 2570 | 0 |
| 281 | 20231117 | 145200 | 316617790 | 2570 | 2570 | 2570 | 2570 | 0 |
| 282 | 20231117 | 145100 | 316617790 | 2570 | 2570 | 2570 | 2570 | 19 |
| 283 | 20231117 | 145000 | 316568960 | 2570 | 2575 | 2575 | 2570 | 5 |
| 284 | 20231117 | 144900 | 316556090 | 2575 | 2575 | 2575 | 2575 | 1 |
| 285 | 20231117 | 144800 | 316553515 | 2570 | 2570 | 2570 | 2570 | 5 |
| 286 | 20231117 | 144700 | 316540665 | 2570 | 2580 | 2580 | 2570 | 4001 |
| 287 | 20231117 | 144600 | 306252615 | 2580 | 2590 | 2590 | 2580 | 612 |
| 288 | 20231117 | 144500 | 304673545 | 2585 | 2585 | 2585 | 2585 | 0 |
| 289 | 20231117 | 144400 | 304673545 | 2585 | 2585 | 2585 | 2585 | 0 |
| 290 | 20231117 | 144300 | 304673545 | 2585 | 2585 | 2585 | 2585 | 254 |
| 291 | 20231117 | 144200 | 304016955 | 2585 | 2585 | 2585 | 2585 | 78 |
| 292 | 20231117 | 144100 | 303815325 | 2585 | 2590 | 2590 | 2585 | 2744 |
| 293 | 20231117 | 144000 | 296708370 | 2590 | 2590 | 2590 | 2590 | 0 |
| 294 | 20231117 | 143900 | 296708370 | 2590 | 2590 | 2590 | 2590 | 0 |
| 295 | 20231117 | 143800 | 296708370 | 2590 | 2600 | 2605 | 2590 | 3421 |
| 296 | 20231117 | 143700 | 287804345 | 2595 | 2595 | 2595 | 2595 | 909 |
| 297 | 20231117 | 143600 | 285445490 | 2595 | 2590 | 2595 | 2590 | 2861 |
| 298 | 20231117 | 143500 | 278033575 | 2590 | 2590 | 2590 | 2590 | 0 |
| 299 | 20231117 | 143400 | 278033575 | 2590 | 2590 | 2590 | 2590 | 22 |
| 300 | 20231117 | 143300 | 277976595 | 2590 | 2590 | 2590 | 2590 | 0 |
| 301 | 20231117 | 143200 | 277976595 | 2590 | 2590 | 2590 | 2590 | 1 |
| 302 | 20231117 | 143100 | 277974005 | 2595 | 2595 | 2595 | 2595 | 0 |
| 303 | 20231117 | 143000 | 277974005 | 2595 | 2595 | 2595 | 2595 | 139 |
| 304 | 20231117 | 142900 | 277613300 | 2590 | 2590 | 2590 | 2590 | 0 |
| 305 | 20231117 | 142800 | 277613300 | 2590 | 2590 | 2590 | 2590 | 0 |
| 306 | 20231117 | 142700 | 277613300 | 2590 | 2590 | 2590 | 2590 | 0 |
| 307 | 20231117 | 142600 | 277613300 | 2590 | 2590 | 2590 | 2590 | 0 |
| 308 | 20231117 | 142500 | 277613300 | 2590 | 2590 | 2590 | 2590 | 0 |
| 309 | 20231117 | 142400 | 277613300 | 2590 | 2590 | 2590 | 2590 | 0 |
| 310 | 20231117 | 142300 | 277613300 | 2590 | 2590 | 2590 | 2590 | 0 |
| 311 | 20231117 | 142200 | 277613300 | 2590 | 2590 | 2590 | 2590 | 0 |
| 312 | 20231117 | 142100 | 277613300 | 2590 | 2590 | 2590 | 2590 | 0 |
| 313 | 20231117 | 142000 | 277613300 | 2590 | 2590 | 2590 | 2590 | 1 |
| 314 | 20231117 | 141900 | 277610710 | 2590 | 2590 | 2590 | 2590 | 0 |
| 315 | 20231117 | 141800 | 277610710 | 2590 | 2590 | 2590 | 2590 | 0 |
| 316 | 20231117 | 141700 | 277610710 | 2590 | 2590 | 2590 | 2590 | 19 |
| 317 | 20231117 | 141600 | 277561500 | 2600 | 2600 | 2600 | 2600 | 0 |
| 318 | 20231117 | 141500 | 277561500 | 2600 | 2600 | 2600 | 2600 | 151 |
| 319 | 20231117 | 141400 | 277168900 | 2590 | 2590 | 2590 | 2590 | 0 |
| 320 | 20231117 | 141300 | 277168900 | 2590 | 2590 | 2600 | 2590 | 751 |
| 321 | 20231117 | 141200 | 275220110 | 2590 | 2590 | 2590 | 2590 | 0 |
| 322 | 20231117 | 141100 | 275220110 | 2590 | 2590 | 2590 | 2590 | 0 |
| 323 | 20231117 | 141000 | 275220110 | 2590 | 2590 | 2590 | 2590 | 0 |
| 324 | 20231117 | 140900 | 275220110 | 2590 | 2590 | 2590 | 2590 | 0 |
| 325 | 20231117 | 140800 | 275220110 | 2590 | 2590 | 2590 | 2590 | 0 |
| 326 | 20231117 | 140700 | 275220110 | 2590 | 2600 | 2600 | 2590 | 100 |
| 327 | 20231117 | 140600 | 274960120 | 2595 | 2595 | 2595 | 2595 | 251 |
| 328 | 20231117 | 140500 | 274308775 | 2590 | 2590 | 2590 | 2590 | 1 |
| 329 | 20231117 | 140400 | 274306185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 330 | 20231117 | 140300 | 274306185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 331 | 20231117 | 140200 | 274306185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 332 | 20231117 | 140100 | 274306185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 333 | 20231117 | 140000 | 274306185 | 2590 | 2590 | 2590 | 2590 | 19 |
| 334 | 20231117 | 135900 | 274256975 | 2590 | 2590 | 2590 | 2590 | 76 |
| 335 | 20231117 | 135800 | 274060135 | 2595 | 2595 | 2595 | 2595 | 828 |
| 336 | 20231117 | 135700 | 271911475 | 2595 | 2595 | 2595 | 2595 | 0 |
| 337 | 20231117 | 135600 | 271911475 | 2595 | 2595 | 2595 | 2595 | 0 |
| 338 | 20231117 | 135500 | 271911475 | 2595 | 2595 | 2595 | 2595 | 0 |
| 339 | 20231117 | 135400 | 271911475 | 2595 | 2595 | 2595 | 2595 | 446 |
| 340 | 20231117 | 135300 | 270754105 | 2590 | 2590 | 2590 | 2590 | 1 |
| 341 | 20231117 | 135200 | 270751515 | 2585 | 2585 | 2585 | 2585 | 0 |
| 342 | 20231117 | 135100 | 270751515 | 2585 | 2585 | 2585 | 2585 | 29 |
| 343 | 20231117 | 135000 | 270676550 | 2585 | 2590 | 2590 | 2585 | 1285 |
| 344 | 20231117 | 134900 | 267349820 | 2590 | 2590 | 2590 | 2590 | 0 |
| 345 | 20231117 | 134800 | 267349820 | 2590 | 2590 | 2590 | 2590 | 1 |
| 346 | 20231117 | 134700 | 267347230 | 2590 | 2590 | 2590 | 2590 | 1 |
| 347 | 20231117 | 134600 | 267344640 | 2595 | 2595 | 2595 | 2595 | 0 |
| 348 | 20231117 | 134500 | 267344640 | 2595 | 2600 | 2600 | 2595 | 769 |
| 349 | 20231117 | 134400 | 265348960 | 2595 | 2595 | 2595 | 2595 | 506 |
| 350 | 20231117 | 134300 | 264035890 | 2590 | 2590 | 2590 | 2590 | 20 |
| 351 | 20231117 | 134200 | 263984090 | 2600 | 2595 | 2600 | 2595 | 778 |
| 352 | 20231117 | 134100 | 261964165 | 2590 | 2590 | 2590 | 2590 | 0 |
| 353 | 20231117 | 134000 | 261964165 | 2590 | 2590 | 2590 | 2590 | 1 |
| 354 | 20231117 | 133900 | 261961575 | 2595 | 2595 | 2595 | 2595 | 0 |
| 355 | 20231117 | 133800 | 261961575 | 2595 | 2595 | 2595 | 2595 | 1 |
| 356 | 20231117 | 133700 | 261958980 | 2590 | 2590 | 2595 | 2590 | 2026 |
| 357 | 20231117 | 133600 | 256711515 | 2590 | 2590 | 2590 | 2590 | 1 |
| 358 | 20231117 | 133500 | 256708925 | 2595 | 2595 | 2595 | 2595 | 16 |
| 359 | 20231117 | 133400 | 256667405 | 2590 | 2595 | 2595 | 2590 | 89 |
| 360 | 20231117 | 133300 | 256436455 | 2595 | 2595 | 2595 | 2595 | 314 |
| 361 | 20231117 | 133200 | 255621625 | 2595 | 2595 | 2595 | 2595 | 0 |
| 362 | 20231117 | 133100 | 255621625 | 2595 | 2595 | 2595 | 2595 | 1 |
| 363 | 20231117 | 133000 | 255619030 | 2600 | 2600 | 2600 | 2600 | 0 |
| 364 | 20231117 | 132900 | 255619030 | 2600 | 2600 | 2600 | 2600 | 25 |
| 365 | 20231117 | 132800 | 255554030 | 2595 | 2595 | 2595 | 2595 | 29 |
| 366 | 20231117 | 132700 | 255478775 | 2600 | 2600 | 2600 | 2600 | 0 |
| 367 | 20231117 | 132600 | 255478775 | 2600 | 2600 | 2600 | 2600 | 273 |
| 368 | 20231117 | 132500 | 254768975 | 2595 | 2595 | 2595 | 2595 | 1 |
| 369 | 20231117 | 132400 | 254766380 | 2600 | 2600 | 2600 | 2600 | 200 |
| 370 | 20231117 | 132300 | 254246380 | 2600 | 2600 | 2600 | 2600 | 16 |
| 371 | 20231117 | 132200 | 254204780 | 2600 | 2600 | 2600 | 2600 | 386 |
| 372 | 20231117 | 132100 | 253201180 | 2600 | 2600 | 2600 | 2600 | 40 |
| 373 | 20231117 | 132000 | 253097180 | 2605 | 2600 | 2605 | 2600 | 1957 |
| 374 | 20231117 | 131900 | 248002650 | 2600 | 2600 | 2600 | 2600 | 0 |
| 375 | 20231117 | 131800 | 248002650 | 2600 | 2600 | 2600 | 2600 | 0 |
| 376 | 20231117 | 131700 | 248002650 | 2600 | 2600 | 2600 | 2600 | 0 |
| 377 | 20231117 | 131600 | 248002650 | 2600 | 2600 | 2600 | 2600 | 151 |
| 378 | 20231117 | 131500 | 247610050 | 2600 | 2600 | 2600 | 2600 | 0 |
| 379 | 20231117 | 131400 | 247610050 | 2600 | 2600 | 2600 | 2600 | 2 |
| 380 | 20231117 | 131300 | 247604850 | 2600 | 2600 | 2600 | 2600 | 25 |
| 381 | 20231117 | 131200 | 247539850 | 2585 | 2585 | 2585 | 2585 | 0 |
| 382 | 20231117 | 131100 | 247539850 | 2585 | 2585 | 2585 | 2585 | 0 |
| 383 | 20231117 | 131000 | 247539850 | 2585 | 2585 | 2585 | 2585 | 0 |
| 384 | 20231117 | 130900 | 247539850 | 2585 | 2585 | 2585 | 2585 | 0 |
| 385 | 20231117 | 130800 | 247539850 | 2585 | 2585 | 2585 | 2585 | 0 |
| 386 | 20231117 | 130700 | 247539850 | 2585 | 2585 | 2585 | 2585 | 0 |
| 387 | 20231117 | 130600 | 247539850 | 2585 | 2585 | 2585 | 2585 | 0 |
| 388 | 20231117 | 130500 | 247539850 | 2585 | 2600 | 2600 | 2585 | 54 |
| 389 | 20231117 | 130400 | 247399885 | 2585 | 2585 | 2585 | 2585 | 0 |
| 390 | 20231117 | 130300 | 247399885 | 2585 | 2585 | 2585 | 2585 | 0 |
| 391 | 20231117 | 130200 | 247399885 | 2585 | 2585 | 2585 | 2585 | 0 |
| 392 | 20231117 | 130100 | 247399885 | 2585 | 2585 | 2585 | 2585 | 1 |
| 393 | 20231117 | 130000 | 247397300 | 2600 | 2590 | 2600 | 2585 | 90 |
| 394 | 20231117 | 125900 | 247163340 | 2585 | 2590 | 2590 | 2585 | 845 |
| 395 | 20231117 | 125800 | 244974795 | 2590 | 2590 | 2590 | 2590 | 1 |
| 396 | 20231117 | 125700 | 244972205 | 2600 | 2600 | 2600 | 2600 | 25 |
| 397 | 20231117 | 125600 | 244907205 | 2590 | 2590 | 2590 | 2590 | 0 |
| 398 | 20231117 | 125500 | 244907205 | 2590 | 2590 | 2590 | 2590 | 0 |
| 399 | 20231117 | 125400 | 244907205 | 2590 | 2590 | 2590 | 2590 | 0 |
| 400 | 20231117 | 125300 | 244907205 | 2590 | 2590 | 2590 | 2590 | 0 |
| 401 | 20231117 | 125200 | 244907205 | 2590 | 2590 | 2590 | 2590 | 10 |
| 402 | 20231117 | 125100 | 244881305 | 2605 | 2605 | 2605 | 2605 | 0 |
| 403 | 20231117 | 125000 | 244881305 | 2605 | 2605 | 2605 | 2605 | 48 |
| 404 | 20231117 | 124900 | 244756265 | 2590 | 2605 | 2605 | 2590 | 27 |
| 405 | 20231117 | 124800 | 244685955 | 2590 | 2590 | 2590 | 2590 | 0 |
| 406 | 20231117 | 124700 | 244685955 | 2590 | 2590 | 2590 | 2590 | 0 |
| 407 | 20231117 | 124600 | 244685955 | 2590 | 2590 | 2590 | 2590 | 0 |
| 408 | 20231117 | 124500 | 244685955 | 2590 | 2590 | 2590 | 2590 | 1 |
| 409 | 20231117 | 124400 | 244683365 | 2600 | 2600 | 2600 | 2600 | 300 |
| 410 | 20231117 | 124300 | 243903365 | 2590 | 2590 | 2590 | 2590 | 0 |
| 411 | 20231117 | 124200 | 243903365 | 2590 | 2585 | 2590 | 2585 | 31 |
| 412 | 20231117 | 124100 | 243823080 | 2600 | 2600 | 2600 | 2600 | 25 |
| 413 | 20231117 | 124000 | 243758080 | 2575 | 2585 | 2585 | 2575 | 381 |
| 414 | 20231117 | 123900 | 242774770 | 2580 | 2585 | 2585 | 2580 | 467 |
| 415 | 20231117 | 123800 | 241567965 | 2580 | 2595 | 2595 | 2580 | 174 |
| 416 | 20231117 | 123700 | 241118870 | 2580 | 2580 | 2580 | 2580 | 0 |
| 417 | 20231117 | 123600 | 241118870 | 2580 | 2595 | 2595 | 2580 | 2964 |
| 418 | 20231117 | 123500 | 233454990 | 2595 | 2595 | 2595 | 2595 | 0 |
| 419 | 20231117 | 123400 | 233454990 | 2595 | 2595 | 2595 | 2595 | 1 |
| 420 | 20231117 | 123300 | 233452395 | 2600 | 2600 | 2600 | 2600 | 25 |
| 421 | 20231117 | 123200 | 233387395 | 2595 | 2595 | 2595 | 2595 | 0 |
| 422 | 20231117 | 123100 | 233387395 | 2595 | 2595 | 2595 | 2595 | 0 |
| 423 | 20231117 | 123000 | 233387395 | 2595 | 2595 | 2595 | 2595 | 0 |
| 424 | 20231117 | 122900 | 233387395 | 2595 | 2595 | 2595 | 2595 | 1 |
| 425 | 20231117 | 122800 | 233384800 | 2600 | 2600 | 2600 | 2600 | 0 |
| 426 | 20231117 | 122700 | 233384800 | 2600 | 2600 | 2600 | 2600 | 0 |
| 427 | 20231117 | 122600 | 233384800 | 2600 | 2600 | 2600 | 2600 | 131 |
| 428 | 20231117 | 122500 | 233044200 | 2600 | 2610 | 2610 | 2600 | 26 |
| 429 | 20231117 | 122400 | 232976350 | 2600 | 2600 | 2605 | 2600 | 38 |
| 430 | 20231117 | 122300 | 232877370 | 2610 | 2610 | 2610 | 2610 | 0 |
| 431 | 20231117 | 122200 | 232877370 | 2610 | 2610 | 2610 | 2610 | 192 |
| 432 | 20231117 | 122100 | 232376250 | 2600 | 2600 | 2600 | 2600 | 0 |
| 433 | 20231117 | 122000 | 232376250 | 2600 | 2600 | 2600 | 2600 | 0 |
| 434 | 20231117 | 121900 | 232376250 | 2600 | 2600 | 2600 | 2600 | 31 |
| 435 | 20231117 | 121800 | 232295650 | 2610 | 2610 | 2610 | 2610 | 0 |
| 436 | 20231117 | 121700 | 232295650 | 2610 | 2605 | 2610 | 2600 | 265 |
| 437 | 20231117 | 121600 | 231604575 | 2600 | 2600 | 2600 | 2600 | 0 |
| 438 | 20231117 | 121500 | 231604575 | 2600 | 2600 | 2600 | 2600 | 10 |
| 439 | 20231117 | 121400 | 231578575 | 2600 | 2600 | 2600 | 2600 | 0 |
| 440 | 20231117 | 121300 | 231578575 | 2600 | 2600 | 2600 | 2600 | 0 |
| 441 | 20231117 | 121200 | 231578575 | 2600 | 2600 | 2600 | 2600 | 10 |
| 442 | 20231117 | 121100 | 231552575 | 2595 | 2595 | 2595 | 2595 | 0 |
| 443 | 20231117 | 121000 | 231552575 | 2595 | 2595 | 2595 | 2595 | 1 |
| 444 | 20231117 | 120900 | 231549980 | 2610 | 2610 | 2610 | 2610 | 25 |
| 445 | 20231117 | 120800 | 231484730 | 2590 | 2590 | 2595 | 2590 | 3353 |
| 446 | 20231117 | 120700 | 222800420 | 2590 | 2600 | 2600 | 2590 | 24 |
| 447 | 20231117 | 120600 | 222738030 | 2590 | 2590 | 2590 | 2590 | 0 |
| 448 | 20231117 | 120500 | 222738030 | 2590 | 2590 | 2590 | 2590 | 0 |
| 449 | 20231117 | 120400 | 222738030 | 2590 | 2590 | 2590 | 2590 | 1 |
| 450 | 20231117 | 120300 | 222735440 | 2600 | 2600 | 2600 | 2600 | 8 |
| 451 | 20231117 | 120200 | 222714640 | 2590 | 2590 | 2590 | 2590 | 0 |
| 452 | 20231117 | 120100 | 222714640 | 2590 | 2595 | 2595 | 2590 | 118 |
| 453 | 20231117 | 120000 | 222408825 | 2595 | 2595 | 2595 | 2595 | 0 |
| 454 | 20231117 | 115900 | 222408825 | 2595 | 2595 | 2595 | 2595 | 0 |
| 455 | 20231117 | 115800 | 222408825 | 2595 | 2595 | 2595 | 2595 | 52 |
| 456 | 20231117 | 115700 | 222273885 | 2595 | 2595 | 2595 | 2595 | 449 |
| 457 | 20231117 | 115600 | 221108730 | 2595 | 2595 | 2595 | 2595 | 31 |
| 458 | 20231117 | 115500 | 221028285 | 2600 | 2600 | 2600 | 2600 | 183 |
| 459 | 20231117 | 115400 | 220552485 | 2590 | 2600 | 2600 | 2590 | 613 |
| 460 | 20231117 | 115300 | 218961350 | 2595 | 2600 | 2600 | 2595 | 1389 |
| 461 | 20231117 | 115200 | 215355460 | 2600 | 2615 | 2615 | 2600 | 3928 |
| 462 | 20231117 | 115100 | 205114010 | 2615 | 2615 | 2615 | 2615 | 5 |
| 463 | 20231117 | 115000 | 205100935 | 2615 | 2615 | 2615 | 2615 | 1 |
| 464 | 20231117 | 114900 | 205098320 | 2620 | 2620 | 2620 | 2620 | 34 |
| 465 | 20231117 | 114800 | 205009240 | 2620 | 2620 | 2620 | 2620 | 0 |
| 466 | 20231117 | 114700 | 205009240 | 2620 | 2625 | 2625 | 2620 | 6 |
| 467 | 20231117 | 114600 | 204993495 | 2630 | 2630 | 2630 | 2630 | 32 |
| 468 | 20231117 | 114500 | 204909335 | 2640 | 2640 | 2640 | 2640 | 25 |
| 469 | 20231117 | 114400 | 204843335 | 2620 | 2625 | 2625 | 2620 | 771 |
| 470 | 20231117 | 114300 | 202823255 | 2625 | 2625 | 2625 | 2625 | 96 |
| 471 | 20231117 | 114200 | 202571255 | 2625 | 2625 | 2625 | 2625 | 0 |
| 472 | 20231117 | 114100 | 202571255 | 2625 | 2625 | 2625 | 2625 | 1 |
| 473 | 20231117 | 114000 | 202568630 | 2645 | 2645 | 2645 | 2645 | 0 |
| 474 | 20231117 | 113900 | 202568630 | 2645 | 2645 | 2645 | 2645 | 0 |
| 475 | 20231117 | 113800 | 202568630 | 2645 | 2645 | 2645 | 2645 | 0 |
| 476 | 20231117 | 113700 | 202568630 | 2645 | 2625 | 2645 | 2625 | 325 |
| 477 | 20231117 | 113600 | 201715020 | 2640 | 2640 | 2640 | 2640 | 380 |
| 478 | 20231117 | 113500 | 200711820 | 2625 | 2625 | 2625 | 2625 | 1768 |
| 479 | 20231117 | 113400 | 196070820 | 2630 | 2635 | 2635 | 2630 | 862 |
| 480 | 20231117 | 113300 | 193803135 | 2630 | 2645 | 2645 | 2630 | 118 |
| 481 | 20231117 | 113200 | 193491450 | 2635 | 2635 | 2635 | 2635 | 20 |
| 482 | 20231117 | 113100 | 193438750 | 2635 | 2635 | 2635 | 2635 | 1320 |
| 483 | 20231117 | 113000 | 189960550 | 2635 | 2635 | 2635 | 2635 | 1 |
| 484 | 20231117 | 112900 | 189957915 | 2645 | 2635 | 2645 | 2635 | 41 |
| 485 | 20231117 | 112800 | 189849630 | 2640 | 2640 | 2640 | 2640 | 0 |
| 486 | 20231117 | 112700 | 189849630 | 2640 | 2640 | 2640 | 2640 | 517 |
| 487 | 20231117 | 112600 | 188484750 | 2640 | 2640 | 2640 | 2640 | 290 |
| 488 | 20231117 | 112500 | 187719150 | 2635 | 2635 | 2635 | 2635 | 30 |
| 489 | 20231117 | 112400 | 187640100 | 2635 | 2635 | 2635 | 2635 | 1 |
| 490 | 20231117 | 112300 | 187637465 | 2645 | 2645 | 2645 | 2645 | 0 |
| 491 | 20231117 | 112200 | 187637465 | 2645 | 2645 | 2645 | 2645 | 16 |
| 492 | 20231117 | 112100 | 187595145 | 2645 | 2645 | 2645 | 2645 | 26 |
| 493 | 20231117 | 112000 | 187526375 | 2645 | 2645 | 2645 | 2645 | 16 |
| 494 | 20231117 | 111900 | 187484055 | 2645 | 2635 | 2645 | 2635 | 41 |
| 495 | 20231117 | 111800 | 187375620 | 2645 | 2645 | 2645 | 2635 | 179 |
| 496 | 20231117 | 111700 | 186902265 | 2645 | 2645 | 2645 | 2645 | 38 |
| 497 | 20231117 | 111600 | 186801755 | 2645 | 2645 | 2645 | 2645 | 17 |
| 498 | 20231117 | 111500 | 186756790 | 2635 | 2635 | 2635 | 2635 | 2 |
| 499 | 20231117 | 111400 | 186751520 | 2635 | 2645 | 2645 | 2635 | 18 |
| 500 | 20231117 | 111300 | 186703920 | 2635 | 2645 | 2645 | 2635 | 27 |
| 501 | 20231117 | 111200 | 186632515 | 2635 | 2635 | 2645 | 2635 | 60 |
| 502 | 20231117 | 111100 | 186474245 | 2635 | 2645 | 2645 | 2635 | 316 |
| 503 | 20231117 | 111000 | 185640705 | 2635 | 2635 | 2635 | 2635 | 31 |
| 504 | 20231117 | 110900 | 185559020 | 2635 | 2635 | 2635 | 2635 | 0 |
| 505 | 20231117 | 110800 | 185559020 | 2635 | 2645 | 2645 | 2635 | 21 |
| 506 | 20231117 | 110700 | 185503515 | 2645 | 2645 | 2645 | 2645 | 1 |
| 507 | 20231117 | 110600 | 185500870 | 2635 | 2645 | 2645 | 2635 | 18 |
| 508 | 20231117 | 110500 | 185453270 | 2645 | 2645 | 2645 | 2645 | 38 |
| 509 | 20231117 | 110400 | 185352760 | 2645 | 2645 | 2645 | 2645 | 17 |
| 510 | 20231117 | 110300 | 185307795 | 2635 | 2635 | 2635 | 2635 | 0 |
| 511 | 20231117 | 110200 | 185307795 | 2635 | 2635 | 2635 | 2635 | 0 |
| 512 | 20231117 | 110100 | 185307795 | 2635 | 2635 | 2635 | 2635 | 1 |
| 513 | 20231117 | 110000 | 185305160 | 2635 | 2635 | 2635 | 2635 | 0 |
| 514 | 20231117 | 105900 | 185305160 | 2635 | 2635 | 2635 | 2635 | 789 |
| 515 | 20231117 | 105800 | 183226145 | 2635 | 2635 | 2635 | 2635 | 211 |
| 516 | 20231117 | 105700 | 182670160 | 2635 | 2635 | 2635 | 2635 | 0 |
| 517 | 20231117 | 105600 | 182670160 | 2635 | 2635 | 2635 | 2635 | 300 |
| 518 | 20231117 | 105500 | 181879660 | 2630 | 2630 | 2630 | 2630 | 0 |
| 519 | 20231117 | 105400 | 181879660 | 2630 | 2630 | 2630 | 2630 | 0 |
| 520 | 20231117 | 105300 | 181879660 | 2630 | 2630 | 2630 | 2630 | 0 |
| 521 | 20231117 | 105200 | 181879660 | 2630 | 2630 | 2630 | 2630 | 0 |
| 522 | 20231117 | 105100 | 181879660 | 2630 | 2635 | 2650 | 2630 | 217 |
| 523 | 20231117 | 105000 | 181307645 | 2635 | 2645 | 2645 | 2635 | 4003 |
| 524 | 20231117 | 104900 | 170756800 | 2650 | 2650 | 2650 | 2645 | 161 |
| 525 | 20231117 | 104800 | 170330435 | 2645 | 2645 | 2645 | 2645 | 24 |
| 526 | 20231117 | 104700 | 170266955 | 2645 | 2645 | 2645 | 2640 | 207 |
| 527 | 20231117 | 104600 | 169719590 | 2640 | 2650 | 2650 | 2640 | 30 |
| 528 | 20231117 | 104500 | 169640210 | 2650 | 2640 | 2650 | 2640 | 17 |
| 529 | 20231117 | 104400 | 169595170 | 2640 | 2645 | 2645 | 2640 | 10602 |
| 530 | 20231117 | 104300 | 141604665 | 2650 | 2650 | 2650 | 2650 | 16 |
| 531 | 20231117 | 104200 | 141562265 | 2645 | 2645 | 2645 | 2645 | 4 |
| 532 | 20231117 | 104100 | 141551685 | 2650 | 2645 | 2650 | 2645 | 1016 |
| 533 | 20231117 | 104000 | 138864285 | 2650 | 2650 | 2650 | 2650 | 0 |
| 534 | 20231117 | 103900 | 138864285 | 2650 | 2645 | 2650 | 2645 | 4303 |
| 535 | 20231117 | 103800 | 127478220 | 2645 | 2645 | 2645 | 2645 | 40 |
| 536 | 20231117 | 103700 | 127372420 | 2650 | 2645 | 2650 | 2645 | 396 |
| 537 | 20231117 | 103600 | 126323030 | 2650 | 2645 | 2650 | 2645 | 1434 |
| 538 | 20231117 | 103500 | 122523590 | 2650 | 2645 | 2650 | 2645 | 313 |
| 539 | 20231117 | 103400 | 121695620 | 2650 | 2650 | 2650 | 2650 | 52 |
| 540 | 20231117 | 103300 | 121557820 | 2650 | 2650 | 2650 | 2650 | 17 |
| 541 | 20231117 | 103200 | 121512770 | 2650 | 2650 | 2650 | 2650 | 21 |
| 542 | 20231117 | 103100 | 121457120 | 2640 | 2640 | 2640 | 2640 | 1174 |
| 543 | 20231117 | 103000 | 118357760 | 2640 | 2640 | 2640 | 2640 | 54 |
| 544 | 20231117 | 102900 | 118215200 | 2640 | 2640 | 2640 | 2640 | 430 |
| 545 | 20231117 | 102800 | 117080000 | 2640 | 2640 | 2640 | 2640 | 130 |
| 546 | 20231117 | 102700 | 116736800 | 2640 | 2650 | 2650 | 2640 | 388 |
| 547 | 20231117 | 102600 | 115711600 | 2650 | 2650 | 2650 | 2640 | 800 |
| 548 | 20231117 | 102500 | 113596520 | 2650 | 2650 | 2650 | 2650 | 2 |
| 549 | 20231117 | 102400 | 113591220 | 2640 | 2650 | 2650 | 2640 | 31 |
| 550 | 20231117 | 102300 | 113509370 | 2640 | 2645 | 2650 | 2640 | 48 |
| 551 | 20231117 | 102200 | 113382500 | 2645 | 2650 | 2650 | 2645 | 121 |
| 552 | 20231117 | 102100 | 113062450 | 2640 | 2640 | 2650 | 2640 | 664 |
| 553 | 20231117 | 102000 | 111306960 | 2650 | 2650 | 2650 | 2650 | 473 |
| 554 | 20231117 | 101900 | 110053510 | 2650 | 2650 | 2650 | 2650 | 152 |
| 555 | 20231117 | 101800 | 109650710 | 2650 | 2650 | 2650 | 2650 | 0 |
| 556 | 20231117 | 101700 | 109650710 | 2650 | 2645 | 2650 | 2645 | 63 |
| 557 | 20231117 | 101600 | 109484060 | 2650 | 2650 | 2650 | 2650 | 80 |
| 558 | 20231117 | 101500 | 109272060 | 2650 | 2650 | 2650 | 2650 | 488 |
| 559 | 20231117 | 101400 | 107978860 | 2650 | 2650 | 2650 | 2650 | 16 |
| 560 | 20231117 | 101300 | 107936460 | 2645 | 2645 | 2645 | 2645 | 5 |
| 561 | 20231117 | 101200 | 107923235 | 2650 | 2645 | 2650 | 2645 | 463 |
| 562 | 20231117 | 101100 | 106696515 | 2650 | 2650 | 2650 | 2650 | 1367 |
| 563 | 20231117 | 101000 | 103073965 | 2650 | 2650 | 2650 | 2650 | 17 |
| 564 | 20231117 | 100900 | 103028915 | 2645 | 2650 | 2650 | 2645 | 6 |
| 565 | 20231117 | 100800 | 103013040 | 2645 | 2650 | 2650 | 2645 | 542 |
| 566 | 20231117 | 100700 | 101576790 | 2650 | 2650 | 2650 | 2650 | 333 |
| 567 | 20231117 | 100600 | 100694340 | 2650 | 2640 | 2650 | 2640 | 21 |
| 568 | 20231117 | 100500 | 100638740 | 2650 | 2645 | 2650 | 2645 | 734 |
| 569 | 20231117 | 100400 | 98695270 | 2640 | 2645 | 2645 | 2640 | 42 |
| 570 | 20231117 | 100300 | 98584210 | 2645 | 2640 | 2645 | 2640 | 66 |
| 571 | 20231117 | 100200 | 98409675 | 2640 | 2640 | 2645 | 2640 | 46 |
| 572 | 20231117 | 100100 | 98288160 | 2640 | 2640 | 2640 | 2640 | 0 |
| 573 | 20231117 | 100000 | 98288160 | 2640 | 2645 | 2645 | 2640 | 848 |
| 574 | 20231117 | 095900 | 96047050 | 2645 | 2640 | 2645 | 2640 | 360 |
| 575 | 20231117 | 095800 | 95095800 | 2630 | 2640 | 2645 | 2630 | 1604 |
| 576 | 20231117 | 095700 | 90856545 | 2635 | 2640 | 2640 | 2635 | 1151 |
| 577 | 20231117 | 095600 | 87817910 | 2635 | 2635 | 2635 | 2635 | 50 |
| 578 | 20231117 | 095500 | 87686160 | 2630 | 2635 | 2635 | 2630 | 492 |
| 579 | 20231117 | 095400 | 86389765 | 2630 | 2630 | 2630 | 2630 | 865 |
| 580 | 20231117 | 095300 | 84114815 | 2625 | 2620 | 2625 | 2620 | 5717 |
| 581 | 20231117 | 095200 | 69136240 | 2620 | 2615 | 2620 | 2615 | 907 |
| 582 | 20231117 | 095100 | 66764430 | 2615 | 2615 | 2615 | 2615 | 191 |
| 583 | 20231117 | 095000 | 66264965 | 2615 | 2620 | 2620 | 2615 | 211 |
| 584 | 20231117 | 094900 | 65712190 | 2615 | 2615 | 2615 | 2615 | 0 |
| 585 | 20231117 | 094800 | 65712190 | 2615 | 2615 | 2615 | 2615 | 2 |
| 586 | 20231117 | 094700 | 65706960 | 2620 | 2615 | 2620 | 2615 | 41 |
| 587 | 20231117 | 094600 | 65599545 | 2620 | 2620 | 2620 | 2620 | 1 |
| 588 | 20231117 | 094500 | 65596925 | 2615 | 2630 | 2630 | 2615 | 3328 |
| 589 | 20231117 | 094400 | 56876200 | 2625 | 2625 | 2625 | 2625 | 19 |
| 590 | 20231117 | 094300 | 56826325 | 2630 | 2625 | 2630 | 2620 | 1168 |
| 591 | 20231117 | 094200 | 53755155 | 2620 | 2620 | 2620 | 2620 | 267 |
| 592 | 20231117 | 094100 | 53055615 | 2610 | 2610 | 2610 | 2610 | 38 |
| 593 | 20231117 | 094000 | 52956435 | 2620 | 2620 | 2620 | 2610 | 102 |
| 594 | 20231117 | 093900 | 52689245 | 2620 | 2620 | 2620 | 2620 | 0 |
| 595 | 20231117 | 093800 | 52689245 | 2620 | 2615 | 2620 | 2610 | 579 |
| 596 | 20231117 | 093700 | 51174160 | 2615 | 2615 | 2625 | 2615 | 902 |
| 597 | 20231117 | 093600 | 48815420 | 2625 | 2630 | 2630 | 2625 | 2854 |
| 598 | 20231117 | 093500 | 41321400 | 2630 | 2630 | 2630 | 2630 | 227 |
| 599 | 20231117 | 093400 | 40724390 | 2625 | 2625 | 2630 | 2625 | 229 |
| 600 | 20231117 | 093300 | 40123260 | 2625 | 2625 | 2625 | 2625 | 56 |
| 601 | 20231117 | 093200 | 39976260 | 2625 | 2615 | 2625 | 2615 | 167 |
| 602 | 20231117 | 093100 | 39539535 | 2625 | 2620 | 2630 | 2615 | 442 |
| 603 | 20231117 | 093000 | 38379730 | 2615 | 2615 | 2615 | 2615 | 101 |
| 604 | 20231117 | 092900 | 38115615 | 2630 | 2625 | 2630 | 2625 | 813 |
| 605 | 20231117 | 092800 | 35981215 | 2625 | 2635 | 2635 | 2625 | 301 |
| 606 | 20231117 | 092700 | 35189090 | 2635 | 2615 | 2635 | 2615 | 1598 |
| 607 | 20231117 | 092600 | 30991960 | 2620 | 2620 | 2625 | 2620 | 561 |
| 608 | 20231117 | 092500 | 29521580 | 2620 | 2600 | 2620 | 2600 | 1438 |
| 609 | 20231117 | 092400 | 25764025 | 2605 | 2605 | 2605 | 2605 | 100 |
| 610 | 20231117 | 092300 | 25503525 | 2605 | 2600 | 2605 | 2600 | 146 |
| 611 | 20231117 | 092200 | 25123595 | 2600 | 2595 | 2600 | 2595 | 17 |
| 612 | 20231117 | 092100 | 25079400 | 2600 | 2600 | 2600 | 2595 | 285 |
| 613 | 20231117 | 092000 | 24338405 | 2600 | 2600 | 2600 | 2600 | 100 |
| 614 | 20231117 | 091900 | 24078405 | 2600 | 2600 | 2600 | 2595 | 116 |
| 615 | 20231117 | 091800 | 23776935 | 2595 | 2600 | 2600 | 2595 | 194 |
| 616 | 20231117 | 091700 | 23272540 | 2610 | 2600 | 2610 | 2590 | 71 |
| 617 | 20231117 | 091600 | 23087820 | 2600 | 2590 | 2600 | 2590 | 691 |
| 618 | 20231117 | 091500 | 21295715 | 2585 | 2585 | 2585 | 2585 | 0 |
| 619 | 20231117 | 091400 | 21295715 | 2585 | 2585 | 2590 | 2585 | 74 |
| 620 | 20231117 | 091300 | 21104385 | 2585 | 2585 | 2585 | 2585 | 1 |
| 621 | 20231117 | 091200 | 21101800 | 2585 | 2590 | 2590 | 2585 | 16 |
| 622 | 20231117 | 091100 | 21060365 | 2585 | 2585 | 2585 | 2585 | 37 |
| 623 | 20231117 | 091000 | 20964720 | 2585 | 2585 | 2585 | 2585 | 2128 |
| 624 | 20231117 | 090900 | 15463840 | 2590 | 2590 | 2590 | 2590 | 0 |
| 625 | 20231117 | 090800 | 15463840 | 2590 | 2590 | 2590 | 2585 | 5 |
| 626 | 20231117 | 090700 | 15450895 | 2590 | 2590 | 2590 | 2590 | 0 |
| 627 | 20231117 | 090600 | 15450895 | 2590 | 2590 | 2590 | 2590 | 18 |
| 628 | 20231117 | 090500 | 15404275 | 2595 | 2595 | 2595 | 2585 | 252 |
| 629 | 20231117 | 090400 | 14752155 | 2585 | 2585 | 2585 | 2585 | 0 |
| 630 | 20231117 | 090300 | 14752155 | 2585 | 2585 | 2585 | 2585 | 629 |
| 631 | 20231117 | 090200 | 13126190 | 2580 | 2590 | 2590 | 2575 | 1670 |
| 632 | 20231117 | 090100 | 8816695 | 2590 | 2580 | 2595 | 2580 | 161 |
| 633 | 20231117 | 090000 | 8400430 | 2585 | 2580 | 2585 | 2580 | 3255 |