30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 1925 |
| 3 | 20231117 | 191500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20231117 | 191400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20231117 | 191300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20231117 | 191200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20231117 | 191100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20231117 | 191000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20231117 | 190900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20231117 | 190800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20231117 | 190700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20231117 | 190600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20231117 | 190500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20231117 | 190400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20231117 | 190300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20231117 | 190200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20231117 | 190100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20231117 | 190000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20231117 | 185900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20231117 | 185800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20231117 | 185700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20231117 | 185600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20231117 | 185500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20231117 | 185400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20231117 | 185300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20231117 | 185200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20231117 | 185100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20231117 | 185000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20231117 | 184900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20231117 | 184800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20231117 | 184700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20231117 | 184600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 1925 |
| 33 | 20231117 | 184500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20231117 | 184400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20231117 | 184300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20231117 | 184200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20231117 | 184100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20231117 | 184000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20231117 | 183900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20231117 | 183800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20231117 | 183700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20231117 | 183600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20231117 | 183500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20231117 | 183400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20231117 | 183300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20231117 | 183200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20231117 | 183100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20231117 | 183000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20231117 | 182900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20231117 | 182800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20231117 | 182700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20231117 | 182600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20231117 | 182500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20231117 | 182400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20231117 | 182300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20231117 | 182200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20231117 | 182100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20231117 | 182000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20231117 | 181900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20231117 | 181800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20231117 | 181700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20231117 | 181600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 1925 |
| 63 | 20231117 | 181500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20231117 | 181400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20231117 | 181300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20231117 | 181200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20231117 | 181100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20231117 | 181000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20231117 | 180900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20231117 | 180800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20231117 | 180700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20231117 | 180600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20231117 | 180500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20231117 | 180400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20231117 | 180300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20231117 | 180200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20231117 | 180100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20231117 | 180000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20231117 | 175900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20231117 | 175800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20231117 | 175700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20231117 | 175600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20231117 | 175500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20231117 | 175400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20231117 | 175300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20231117 | 175200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20231117 | 175100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20231117 | 175000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20231117 | 174900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20231117 | 174800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20231117 | 174700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20231117 | 174600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 1925 |
| 93 | 20231117 | 174500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20231117 | 174400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20231117 | 174300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20231117 | 174200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20231117 | 174100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20231117 | 174000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20231117 | 173900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20231117 | 173800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20231117 | 173700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20231117 | 173600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20231117 | 173500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20231117 | 173400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20231117 | 173300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20231117 | 173200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20231117 | 173100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20231117 | 173000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20231117 | 172900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20231117 | 172800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20231117 | 172700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20231117 | 172600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20231117 | 172500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20231117 | 172400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20231117 | 172300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20231117 | 172200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20231117 | 172100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20231117 | 172000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20231117 | 171900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20231117 | 171800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20231117 | 171700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20231117 | 171600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 1925 |
| 123 | 20231117 | 171500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20231117 | 171400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20231117 | 171300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20231117 | 171200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20231117 | 171100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20231117 | 171000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20231117 | 170900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20231117 | 170800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20231117 | 170700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20231117 | 170600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20231117 | 170500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20231117 | 170400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20231117 | 170300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20231117 | 170200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20231117 | 170100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20231117 | 170000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20231117 | 165900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20231117 | 165800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20231117 | 165700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20231117 | 165600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20231117 | 165500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20231117 | 165400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20231117 | 165300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20231117 | 165200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20231117 | 165100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20231117 | 165000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20231117 | 164900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20231117 | 164800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20231117 | 164700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20231117 | 164600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 1925 |
| 153 | 20231117 | 164500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20231117 | 164400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20231117 | 164300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20231117 | 164200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20231117 | 164100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20231117 | 164000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20231117 | 163900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20231117 | 163800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20231117 | 163700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20231117 | 163600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20231117 | 163500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20231117 | 163400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20231117 | 163300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20231117 | 163200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20231117 | 163100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20231117 | 163000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20231117 | 162900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20231117 | 162800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20231117 | 162700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20231117 | 162600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20231117 | 162500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20231117 | 162400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20231117 | 162300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20231117 | 162200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20231117 | 162100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20231117 | 162000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20231117 | 161900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20231117 | 161800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20231117 | 161700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20231117 | 161600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 1925 |
| 183 | 20231117 | 161500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20231117 | 161400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20231117 | 161300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20231117 | 161200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20231117 | 161100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20231117 | 161000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20231117 | 160900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20231117 | 160800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20231117 | 160700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20231117 | 160600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20231117 | 160500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20231117 | 160400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20231117 | 160300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20231117 | 160200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20231117 | 160100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20231117 | 160000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20231117 | 155900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20231117 | 155800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20231117 | 155700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20231117 | 155600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20231117 | 155500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20231117 | 155400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20231117 | 155300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20231117 | 155200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20231117 | 155100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20231117 | 155000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20231117 | 154900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20231117 | 154800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20231117 | 154700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20231117 | 154600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 1925 |
| 213 | 20231117 | 154500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20231117 | 154400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20231117 | 154300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20231117 | 154200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20231117 | 154100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20231117 | 154000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20231117 | 153900 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20231117 | 153800 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20231117 | 153700 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20231117 | 153600 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 223 | 20231117 | 153500 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 224 | 20231117 | 153400 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 225 | 20231117 | 153300 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20231117 | 153200 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 227 | 20231117 | 153100 | 633846840 | 2840 | 2840 | 2840 | 2840 | 0 |
| 228 | 20231117 | 153000 | 633846840 | 2840 | 2840 | 2840 | 2840 | 1925 |
| 229 | 20231117 | 152900 | 628379840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 230 | 20231117 | 152800 | 628379840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 231 | 20231117 | 152700 | 628379840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 232 | 20231117 | 152600 | 628379840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 233 | 20231117 | 152500 | 628379840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 234 | 20231117 | 152400 | 628379840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 235 | 20231117 | 152300 | 628379840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 236 | 20231117 | 152200 | 628379840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 237 | 20231117 | 152100 | 628379840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 238 | 20231117 | 152000 | 628379840 | 2835 | 2835 | 2835 | 2835 | 0 |
| 239 | 20231117 | 151900 | 628379840 | 2835 | 2835 | 2835 | 2835 | 500 |
| 240 | 20231117 | 151800 | 626962340 | 2830 | 2835 | 2835 | 2830 | 1359 |
| 241 | 20231117 | 151700 | 623110450 | 2835 | 2835 | 2835 | 2835 | 15 |
| 242 | 20231117 | 151600 | 623067925 | 2840 | 2840 | 2840 | 2840 | 0 |
| 243 | 20231117 | 151500 | 623067925 | 2840 | 2840 | 2840 | 2840 | 0 |
| 244 | 20231117 | 151400 | 623067925 | 2840 | 2840 | 2840 | 2840 | 6 |
| 245 | 20231117 | 151300 | 623050885 | 2835 | 2835 | 2840 | 2835 | 64 |
| 246 | 20231117 | 151200 | 622869315 | 2835 | 2835 | 2835 | 2835 | 0 |
| 247 | 20231117 | 151100 | 622869315 | 2835 | 2840 | 2840 | 2835 | 4 |
| 248 | 20231117 | 151000 | 622857960 | 2835 | 2835 | 2835 | 2835 | 190 |
| 249 | 20231117 | 150900 | 622319310 | 2840 | 2840 | 2840 | 2840 | 0 |
| 250 | 20231117 | 150800 | 622319310 | 2840 | 2835 | 2840 | 2835 | 90 |
| 251 | 20231117 | 150700 | 622063985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 252 | 20231117 | 150600 | 622063985 | 2840 | 2835 | 2840 | 2835 | 2 |
| 253 | 20231117 | 150500 | 622058310 | 2835 | 2835 | 2835 | 2835 | 7 |
| 254 | 20231117 | 150400 | 622038465 | 2835 | 2835 | 2835 | 2835 | 201 |
| 255 | 20231117 | 150300 | 621468630 | 2835 | 2835 | 2835 | 2835 | 30 |
| 256 | 20231117 | 150200 | 621383580 | 2835 | 2835 | 2835 | 2835 | 699 |
| 257 | 20231117 | 150100 | 619401915 | 2835 | 2835 | 2835 | 2835 | 1100 |
| 258 | 20231117 | 150000 | 616283415 | 2840 | 2840 | 2840 | 2840 | 0 |
| 259 | 20231117 | 145900 | 616283415 | 2840 | 2840 | 2840 | 2840 | 0 |
| 260 | 20231117 | 145800 | 616283415 | 2840 | 2840 | 2840 | 2840 | 1 |
| 261 | 20231117 | 145700 | 616280575 | 2835 | 2835 | 2835 | 2835 | 1 |
| 262 | 20231117 | 145600 | 616277740 | 2840 | 2840 | 2840 | 2840 | 1 |
| 263 | 20231117 | 145500 | 616274900 | 2835 | 2835 | 2835 | 2835 | 1 |
| 264 | 20231117 | 145400 | 616272065 | 2835 | 2835 | 2835 | 2835 | 0 |
| 265 | 20231117 | 145300 | 616272065 | 2835 | 2835 | 2835 | 2835 | 395 |
| 266 | 20231117 | 145200 | 615152240 | 2835 | 2835 | 2835 | 2835 | 100 |
| 267 | 20231117 | 145100 | 614868740 | 2840 | 2835 | 2840 | 2835 | 25 |
| 268 | 20231117 | 145000 | 614797845 | 2840 | 2840 | 2840 | 2840 | 7 |
| 269 | 20231117 | 144900 | 614777965 | 2835 | 2835 | 2835 | 2835 | 1100 |
| 270 | 20231117 | 144800 | 611659465 | 2840 | 2840 | 2840 | 2840 | 0 |
| 271 | 20231117 | 144700 | 611659465 | 2840 | 2840 | 2840 | 2840 | 3 |
| 272 | 20231117 | 144600 | 611650945 | 2840 | 2840 | 2845 | 2840 | 1632 |
| 273 | 20231117 | 144500 | 607016040 | 2840 | 2840 | 2840 | 2830 | 1572 |
| 274 | 20231117 | 144400 | 602566045 | 2830 | 2835 | 2835 | 2830 | 5528 |
| 275 | 20231117 | 144300 | 586894495 | 2835 | 2835 | 2835 | 2835 | 993 |
| 276 | 20231117 | 144200 | 584079340 | 2840 | 2840 | 2840 | 2840 | 3 |
| 277 | 20231117 | 144100 | 584070820 | 2835 | 2835 | 2835 | 2835 | 5 |
| 278 | 20231117 | 144000 | 584056645 | 2840 | 2840 | 2845 | 2840 | 997 |
| 279 | 20231117 | 143900 | 581225160 | 2845 | 2840 | 2845 | 2840 | 6 |
| 280 | 20231117 | 143800 | 581208115 | 2845 | 2845 | 2845 | 2845 | 1 |
| 281 | 20231117 | 143700 | 581205270 | 2840 | 2840 | 2840 | 2840 | 1500 |
| 282 | 20231117 | 143600 | 576945270 | 2845 | 2840 | 2845 | 2840 | 1176 |
| 283 | 20231117 | 143500 | 573605425 | 2845 | 2845 | 2845 | 2845 | 0 |
| 284 | 20231117 | 143400 | 573605425 | 2845 | 2840 | 2845 | 2840 | 2190 |
| 285 | 20231117 | 143300 | 567385800 | 2845 | 2845 | 2845 | 2845 | 0 |
| 286 | 20231117 | 143200 | 567385800 | 2845 | 2845 | 2845 | 2845 | 0 |
| 287 | 20231117 | 143100 | 567385800 | 2845 | 2840 | 2845 | 2840 | 1011 |
| 288 | 20231117 | 143000 | 564509560 | 2840 | 2840 | 2840 | 2840 | 1566 |
| 289 | 20231117 | 142900 | 560062120 | 2840 | 2845 | 2845 | 2840 | 11 |
| 290 | 20231117 | 142800 | 560030875 | 2840 | 2840 | 2840 | 2840 | 0 |
| 291 | 20231117 | 142700 | 560030875 | 2840 | 2840 | 2840 | 2840 | 500 |
| 292 | 20231117 | 142600 | 558610875 | 2845 | 2845 | 2845 | 2845 | 0 |
| 293 | 20231117 | 142500 | 558610875 | 2845 | 2845 | 2845 | 2840 | 1011 |
| 294 | 20231117 | 142400 | 555734630 | 2840 | 2845 | 2845 | 2840 | 1065 |
| 295 | 20231117 | 142300 | 552708950 | 2850 | 2850 | 2850 | 2850 | 0 |
| 296 | 20231117 | 142200 | 552708950 | 2850 | 2840 | 2850 | 2840 | 1787 |
| 297 | 20231117 | 142100 | 547624935 | 2840 | 2840 | 2840 | 2840 | 1 |
| 298 | 20231117 | 142000 | 547622095 | 2845 | 2840 | 2845 | 2840 | 101 |
| 299 | 20231117 | 141900 | 547335250 | 2840 | 2840 | 2840 | 2840 | 1034 |
| 300 | 20231117 | 141800 | 544398690 | 2840 | 2840 | 2840 | 2840 | 0 |
| 301 | 20231117 | 141700 | 544398690 | 2840 | 2840 | 2840 | 2840 | 0 |
| 302 | 20231117 | 141600 | 544398690 | 2840 | 2840 | 2840 | 2840 | 169 |
| 303 | 20231117 | 141500 | 543918730 | 2840 | 2840 | 2840 | 2840 | 25 |
| 304 | 20231117 | 141400 | 543847730 | 2840 | 2840 | 2840 | 2840 | 0 |
| 305 | 20231117 | 141300 | 543847730 | 2840 | 2840 | 2840 | 2840 | 0 |
| 306 | 20231117 | 141200 | 543847730 | 2840 | 2840 | 2840 | 2840 | 5 |
| 307 | 20231117 | 141100 | 543833530 | 2845 | 2845 | 2845 | 2845 | 0 |
| 308 | 20231117 | 141000 | 543833530 | 2845 | 2845 | 2845 | 2845 | 0 |
| 309 | 20231117 | 140900 | 543833530 | 2845 | 2845 | 2845 | 2845 | 0 |
| 310 | 20231117 | 140800 | 543833530 | 2845 | 2845 | 2845 | 2845 | 200 |
| 311 | 20231117 | 140700 | 543264530 | 2845 | 2845 | 2845 | 2845 | 1 |
| 312 | 20231117 | 140600 | 543261685 | 2845 | 2840 | 2845 | 2840 | 404 |
| 313 | 20231117 | 140500 | 542114320 | 2845 | 2845 | 2845 | 2845 | 0 |
| 314 | 20231117 | 140400 | 542114320 | 2845 | 2845 | 2845 | 2845 | 174 |
| 315 | 20231117 | 140300 | 541619290 | 2845 | 2845 | 2845 | 2845 | 100 |
| 316 | 20231117 | 140200 | 541334790 | 2845 | 2840 | 2845 | 2840 | 2 |
| 317 | 20231117 | 140100 | 541329105 | 2845 | 2845 | 2845 | 2845 | 0 |
| 318 | 20231117 | 140000 | 541329105 | 2845 | 2845 | 2845 | 2840 | 78 |
| 319 | 20231117 | 135900 | 541107245 | 2840 | 2835 | 2840 | 2835 | 456 |
| 320 | 20231117 | 135800 | 539812235 | 2840 | 2840 | 2840 | 2840 | 18 |
| 321 | 20231117 | 135700 | 539761115 | 2845 | 2845 | 2845 | 2845 | 0 |
| 322 | 20231117 | 135600 | 539761115 | 2845 | 2845 | 2845 | 2845 | 20 |
| 323 | 20231117 | 135500 | 539704215 | 2845 | 2845 | 2845 | 2845 | 0 |
| 324 | 20231117 | 135400 | 539704215 | 2845 | 2845 | 2845 | 2845 | 0 |
| 325 | 20231117 | 135300 | 539704215 | 2845 | 2845 | 2845 | 2845 | 100 |
| 326 | 20231117 | 135200 | 539419715 | 2845 | 2845 | 2845 | 2845 | 5 |
| 327 | 20231117 | 135100 | 539405490 | 2845 | 2845 | 2845 | 2845 | 0 |
| 328 | 20231117 | 135000 | 539405490 | 2845 | 2840 | 2845 | 2840 | 2 |
| 329 | 20231117 | 134900 | 539399805 | 2845 | 2845 | 2845 | 2845 | 395 |
| 330 | 20231117 | 134800 | 538276030 | 2840 | 2840 | 2840 | 2840 | 0 |
| 331 | 20231117 | 134700 | 538276030 | 2840 | 2840 | 2840 | 2840 | 1070 |
| 332 | 20231117 | 134600 | 535237230 | 2840 | 2835 | 2840 | 2835 | 424 |
| 333 | 20231117 | 134500 | 534033090 | 2840 | 2840 | 2840 | 2840 | 0 |
| 334 | 20231117 | 134400 | 534033090 | 2840 | 2850 | 2850 | 2840 | 1348 |
| 335 | 20231117 | 134300 | 530203650 | 2850 | 2850 | 2850 | 2850 | 0 |
| 336 | 20231117 | 134200 | 530203650 | 2850 | 2845 | 2850 | 2840 | 14 |
| 337 | 20231117 | 134100 | 530163840 | 2840 | 2840 | 2840 | 2840 | 1029 |
| 338 | 20231117 | 134000 | 527241480 | 2840 | 2840 | 2840 | 2840 | 1116 |
| 339 | 20231117 | 133900 | 524072040 | 2840 | 2840 | 2840 | 2840 | 200 |
| 340 | 20231117 | 133800 | 523504040 | 2850 | 2850 | 2850 | 2850 | 0 |
| 341 | 20231117 | 133700 | 523504040 | 2850 | 2850 | 2850 | 2850 | 176 |
| 342 | 20231117 | 133600 | 523002440 | 2850 | 2845 | 2850 | 2845 | 1003 |
| 343 | 20231117 | 133500 | 520145155 | 2845 | 2845 | 2850 | 2840 | 1054 |
| 344 | 20231117 | 133400 | 517146515 | 2840 | 2840 | 2840 | 2840 | 10 |
| 345 | 20231117 | 133300 | 517118115 | 2840 | 2840 | 2840 | 2840 | 464 |
| 346 | 20231117 | 133200 | 515800355 | 2850 | 2845 | 2850 | 2845 | 2800 |
| 347 | 20231117 | 133100 | 507829955 | 2845 | 2845 | 2845 | 2845 | 920 |
| 348 | 20231117 | 133000 | 505212555 | 2840 | 2840 | 2840 | 2840 | 495 |
| 349 | 20231117 | 132900 | 503806755 | 2840 | 2840 | 2840 | 2840 | 6 |
| 350 | 20231117 | 132800 | 503789715 | 2835 | 2845 | 2845 | 2835 | 48 |
| 351 | 20231117 | 132700 | 503653595 | 2845 | 2840 | 2845 | 2840 | 999 |
| 352 | 20231117 | 132600 | 500816390 | 2840 | 2840 | 2840 | 2840 | 0 |
| 353 | 20231117 | 132500 | 500816390 | 2840 | 2840 | 2840 | 2840 | 0 |
| 354 | 20231117 | 132400 | 500816390 | 2840 | 2845 | 2845 | 2835 | 1612 |
| 355 | 20231117 | 132300 | 496230650 | 2845 | 2835 | 2845 | 2835 | 3800 |
| 356 | 20231117 | 132200 | 485421650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 357 | 20231117 | 132100 | 485421650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 358 | 20231117 | 132000 | 485421650 | 2840 | 2840 | 2840 | 2840 | 3840 |
| 359 | 20231117 | 131900 | 474516050 | 2835 | 2835 | 2835 | 2835 | 2674 |
| 360 | 20231117 | 131800 | 466935260 | 2835 | 2830 | 2835 | 2830 | 183 |
| 361 | 20231117 | 131700 | 466417320 | 2835 | 2830 | 2835 | 2830 | 30 |
| 362 | 20231117 | 131600 | 466332320 | 2835 | 2835 | 2835 | 2835 | 10 |
| 363 | 20231117 | 131500 | 466303970 | 2830 | 2830 | 2830 | 2830 | 0 |
| 364 | 20231117 | 131400 | 466303970 | 2830 | 2830 | 2830 | 2830 | 1 |
| 365 | 20231117 | 131300 | 466301140 | 2835 | 2835 | 2835 | 2835 | 0 |
| 366 | 20231117 | 131200 | 466301140 | 2835 | 2835 | 2835 | 2835 | 5 |
| 367 | 20231117 | 131100 | 466286965 | 2835 | 2835 | 2835 | 2835 | 0 |
| 368 | 20231117 | 131000 | 466286965 | 2835 | 2835 | 2835 | 2835 | 638 |
| 369 | 20231117 | 130900 | 464478235 | 2840 | 2840 | 2840 | 2840 | 0 |
| 370 | 20231117 | 130800 | 464478235 | 2840 | 2840 | 2840 | 2840 | 0 |
| 371 | 20231117 | 130700 | 464478235 | 2840 | 2835 | 2840 | 2835 | 9 |
| 372 | 20231117 | 130600 | 464452715 | 2835 | 2835 | 2835 | 2835 | 0 |
| 373 | 20231117 | 130500 | 464452715 | 2835 | 2835 | 2835 | 2835 | 494 |
| 374 | 20231117 | 130400 | 463052225 | 2835 | 2835 | 2835 | 2835 | 21 |
| 375 | 20231117 | 130300 | 462992690 | 2835 | 2835 | 2835 | 2835 | 0 |
| 376 | 20231117 | 130200 | 462992690 | 2835 | 2835 | 2835 | 2835 | 2154 |
| 377 | 20231117 | 130100 | 456886100 | 2835 | 2835 | 2835 | 2835 | 801 |
| 378 | 20231117 | 130000 | 454615265 | 2835 | 2835 | 2835 | 2835 | 2500 |
| 379 | 20231117 | 125900 | 447527765 | 2835 | 2840 | 2840 | 2835 | 1505 |
| 380 | 20231117 | 125800 | 443261065 | 2840 | 2835 | 2840 | 2835 | 211 |
| 381 | 20231117 | 125700 | 442661875 | 2840 | 2840 | 2840 | 2840 | 0 |
| 382 | 20231117 | 125600 | 442661875 | 2840 | 2840 | 2840 | 2840 | 26 |
| 383 | 20231117 | 125500 | 442588035 | 2840 | 2835 | 2840 | 2835 | 676 |
| 384 | 20231117 | 125400 | 440668275 | 2835 | 2835 | 2835 | 2835 | 0 |
| 385 | 20231117 | 125300 | 440668275 | 2835 | 2835 | 2835 | 2835 | 7 |
| 386 | 20231117 | 125200 | 440648430 | 2840 | 2835 | 2840 | 2835 | 50 |
| 387 | 20231117 | 125100 | 440506465 | 2830 | 2830 | 2830 | 2830 | 1 |
| 388 | 20231117 | 125000 | 440503635 | 2835 | 2835 | 2840 | 2835 | 31 |
| 389 | 20231117 | 124900 | 440415740 | 2830 | 2830 | 2830 | 2830 | 10 |
| 390 | 20231117 | 124800 | 440387440 | 2830 | 2835 | 2840 | 2830 | 115 |
| 391 | 20231117 | 124700 | 440060990 | 2840 | 2840 | 2840 | 2840 | 0 |
| 392 | 20231117 | 124600 | 440060990 | 2840 | 2835 | 2840 | 2835 | 3 |
| 393 | 20231117 | 124500 | 440052475 | 2820 | 2825 | 2825 | 2820 | 342 |
| 394 | 20231117 | 124400 | 439087110 | 2835 | 2835 | 2835 | 2835 | 0 |
| 395 | 20231117 | 124300 | 439087110 | 2835 | 2835 | 2835 | 2835 | 0 |
| 396 | 20231117 | 124200 | 439087110 | 2835 | 2835 | 2835 | 2835 | 1 |
| 397 | 20231117 | 124100 | 439084275 | 2830 | 2830 | 2830 | 2830 | 0 |
| 398 | 20231117 | 124000 | 439084275 | 2830 | 2840 | 2845 | 2830 | 960 |
| 399 | 20231117 | 123900 | 436358415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 400 | 20231117 | 123800 | 436358415 | 2845 | 2840 | 2845 | 2840 | 44 |
| 401 | 20231117 | 123700 | 436233430 | 2840 | 2840 | 2840 | 2840 | 692 |
| 402 | 20231117 | 123600 | 434268150 | 2840 | 2840 | 2840 | 2840 | 970 |
| 403 | 20231117 | 123500 | 431513350 | 2840 | 2840 | 2840 | 2840 | 8730 |
| 404 | 20231117 | 123400 | 406720150 | 2830 | 2830 | 2830 | 2830 | 0 |
| 405 | 20231117 | 123300 | 406720150 | 2830 | 2830 | 2830 | 2830 | 0 |
| 406 | 20231117 | 123200 | 406720150 | 2830 | 2835 | 2835 | 2830 | 293 |
| 407 | 20231117 | 123100 | 405890495 | 2835 | 2840 | 2840 | 2835 | 97 |
| 408 | 20231117 | 123000 | 405615475 | 2835 | 2835 | 2835 | 2835 | 216 |
| 409 | 20231117 | 122900 | 405003115 | 2835 | 2835 | 2835 | 2835 | 14 |
| 410 | 20231117 | 122800 | 404963425 | 2835 | 2830 | 2835 | 2830 | 1512 |
| 411 | 20231117 | 122700 | 400681310 | 2830 | 2830 | 2830 | 2830 | 0 |
| 412 | 20231117 | 122600 | 400681310 | 2830 | 2830 | 2830 | 2830 | 120 |
| 413 | 20231117 | 122500 | 400341710 | 2825 | 2825 | 2825 | 2825 | 0 |
| 414 | 20231117 | 122400 | 400341710 | 2825 | 2825 | 2825 | 2825 | 0 |
| 415 | 20231117 | 122300 | 400341710 | 2825 | 2825 | 2825 | 2825 | 0 |
| 416 | 20231117 | 122200 | 400341710 | 2825 | 2820 | 2825 | 2820 | 1416 |
| 417 | 20231117 | 122100 | 396343850 | 2815 | 2815 | 2815 | 2815 | 0 |
| 418 | 20231117 | 122000 | 396343850 | 2815 | 2815 | 2815 | 2815 | 0 |
| 419 | 20231117 | 121900 | 396343850 | 2815 | 2815 | 2815 | 2815 | 0 |
| 420 | 20231117 | 121800 | 396343850 | 2815 | 2815 | 2815 | 2815 | 10 |
| 421 | 20231117 | 121700 | 396315700 | 2815 | 2815 | 2815 | 2815 | 0 |
| 422 | 20231117 | 121600 | 396315700 | 2815 | 2815 | 2815 | 2815 | 80 |
| 423 | 20231117 | 121500 | 396090500 | 2815 | 2815 | 2815 | 2815 | 0 |
| 424 | 20231117 | 121400 | 396090500 | 2815 | 2815 | 2815 | 2815 | 220 |
| 425 | 20231117 | 121300 | 395471200 | 2820 | 2820 | 2820 | 2820 | 0 |
| 426 | 20231117 | 121200 | 395471200 | 2820 | 2820 | 2820 | 2820 | 0 |
| 427 | 20231117 | 121100 | 395471200 | 2820 | 2820 | 2820 | 2820 | 0 |
| 428 | 20231117 | 121000 | 395471200 | 2820 | 2820 | 2820 | 2820 | 0 |
| 429 | 20231117 | 120900 | 395471200 | 2820 | 2820 | 2820 | 2820 | 0 |
| 430 | 20231117 | 120800 | 395471200 | 2820 | 2820 | 2820 | 2820 | 0 |
| 431 | 20231117 | 120700 | 395471200 | 2820 | 2820 | 2820 | 2820 | 0 |
| 432 | 20231117 | 120600 | 395471200 | 2820 | 2820 | 2820 | 2820 | 1045 |
| 433 | 20231117 | 120500 | 392524300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 434 | 20231117 | 120400 | 392524300 | 2815 | 2820 | 2820 | 2815 | 195 |
| 435 | 20231117 | 120300 | 391975275 | 2820 | 2820 | 2820 | 2820 | 0 |
| 436 | 20231117 | 120200 | 391975275 | 2820 | 2820 | 2820 | 2820 | 0 |
| 437 | 20231117 | 120100 | 391975275 | 2820 | 2820 | 2820 | 2820 | 0 |
| 438 | 20231117 | 120000 | 391975275 | 2820 | 2820 | 2820 | 2820 | 100 |
| 439 | 20231117 | 115900 | 391693275 | 2820 | 2820 | 2820 | 2820 | 0 |
| 440 | 20231117 | 115800 | 391693275 | 2820 | 2820 | 2820 | 2820 | 1770 |
| 441 | 20231117 | 115700 | 386701875 | 2820 | 2820 | 2820 | 2820 | 350 |
| 442 | 20231117 | 115600 | 385714875 | 2825 | 2825 | 2825 | 2825 | 0 |
| 443 | 20231117 | 115500 | 385714875 | 2825 | 2825 | 2825 | 2825 | 1 |
| 444 | 20231117 | 115400 | 385712050 | 2825 | 2825 | 2825 | 2825 | 10 |
| 445 | 20231117 | 115300 | 385683800 | 2820 | 2820 | 2820 | 2820 | 1 |
| 446 | 20231117 | 115200 | 385680980 | 2820 | 2820 | 2820 | 2815 | 1361 |
| 447 | 20231117 | 115100 | 381847460 | 2820 | 2820 | 2820 | 2820 | 200 |
| 448 | 20231117 | 115000 | 381283460 | 2820 | 2820 | 2820 | 2820 | 0 |
| 449 | 20231117 | 114900 | 381283460 | 2820 | 2820 | 2820 | 2820 | 4123 |
| 450 | 20231117 | 114800 | 369656600 | 2820 | 2820 | 2820 | 2820 | 8 |
| 451 | 20231117 | 114700 | 369634040 | 2825 | 2825 | 2825 | 2825 | 4412 |
| 452 | 20231117 | 114600 | 357170140 | 2830 | 2830 | 2830 | 2830 | 15 |
| 453 | 20231117 | 114500 | 357127690 | 2830 | 2830 | 2830 | 2830 | 0 |
| 454 | 20231117 | 114400 | 357127690 | 2830 | 2830 | 2830 | 2830 | 105 |
| 455 | 20231117 | 114300 | 356830540 | 2830 | 2830 | 2830 | 2830 | 0 |
| 456 | 20231117 | 114200 | 356830540 | 2830 | 2830 | 2830 | 2830 | 0 |
| 457 | 20231117 | 114100 | 356830540 | 2830 | 2830 | 2830 | 2830 | 0 |
| 458 | 20231117 | 114000 | 356830540 | 2830 | 2830 | 2830 | 2830 | 10 |
| 459 | 20231117 | 113900 | 356802240 | 2840 | 2830 | 2840 | 2830 | 60 |
| 460 | 20231117 | 113800 | 356632365 | 2830 | 2830 | 2830 | 2830 | 0 |
| 461 | 20231117 | 113700 | 356632365 | 2830 | 2830 | 2830 | 2830 | 30 |
| 462 | 20231117 | 113600 | 356547465 | 2830 | 2830 | 2830 | 2830 | 81 |
| 463 | 20231117 | 113500 | 356318235 | 2830 | 2830 | 2830 | 2830 | 681 |
| 464 | 20231117 | 113400 | 354391005 | 2830 | 2830 | 2830 | 2830 | 176 |
| 465 | 20231117 | 113300 | 353892925 | 2830 | 2830 | 2830 | 2830 | 300 |
| 466 | 20231117 | 113200 | 353043925 | 2840 | 2835 | 2840 | 2835 | 4 |
| 467 | 20231117 | 113100 | 353032580 | 2840 | 2830 | 2840 | 2830 | 3 |
| 468 | 20231117 | 113000 | 353024075 | 2830 | 2830 | 2830 | 2830 | 3735 |
| 469 | 20231117 | 112900 | 342454025 | 2830 | 2830 | 2830 | 2830 | 0 |
| 470 | 20231117 | 112800 | 342454025 | 2830 | 2830 | 2830 | 2830 | 0 |
| 471 | 20231117 | 112700 | 342454025 | 2830 | 2830 | 2830 | 2830 | 50 |
| 472 | 20231117 | 112600 | 342312525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 473 | 20231117 | 112500 | 342312525 | 2830 | 2830 | 2830 | 2830 | 7 |
| 474 | 20231117 | 112400 | 342292715 | 2830 | 2830 | 2830 | 2830 | 0 |
| 475 | 20231117 | 112300 | 342292715 | 2830 | 2830 | 2830 | 2830 | 0 |
| 476 | 20231117 | 112200 | 342292715 | 2830 | 2830 | 2830 | 2830 | 0 |
| 477 | 20231117 | 112100 | 342292715 | 2830 | 2830 | 2830 | 2830 | 0 |
| 478 | 20231117 | 112000 | 342292715 | 2830 | 2830 | 2830 | 2830 | 0 |
| 479 | 20231117 | 111900 | 342292715 | 2830 | 2830 | 2830 | 2830 | 0 |
| 480 | 20231117 | 111800 | 342292715 | 2830 | 2830 | 2830 | 2830 | 600 |
| 481 | 20231117 | 111700 | 340594715 | 2830 | 2830 | 2830 | 2830 | 0 |
| 482 | 20231117 | 111600 | 340594715 | 2830 | 2845 | 2845 | 2830 | 3418 |
| 483 | 20231117 | 111500 | 330905695 | 2845 | 2850 | 2850 | 2845 | 108 |
| 484 | 20231117 | 111400 | 330598400 | 2845 | 2845 | 2845 | 2845 | 100 |
| 485 | 20231117 | 111300 | 330313900 | 2850 | 2855 | 2855 | 2850 | 763 |
| 486 | 20231117 | 111200 | 328137380 | 2855 | 2845 | 2855 | 2845 | 2904 |
| 487 | 20231117 | 111100 | 319860785 | 2850 | 2850 | 2850 | 2850 | 1150 |
| 488 | 20231117 | 111000 | 316583285 | 2850 | 2835 | 2850 | 2835 | 7175 |
| 489 | 20231117 | 110900 | 296176500 | 2835 | 2825 | 2835 | 2825 | 6806 |
| 490 | 20231117 | 110800 | 276934950 | 2825 | 2820 | 2825 | 2820 | 102 |
| 491 | 20231117 | 110700 | 276647300 | 2825 | 2825 | 2825 | 2825 | 0 |
| 492 | 20231117 | 110600 | 276647300 | 2825 | 2825 | 2825 | 2825 | 810 |
| 493 | 20231117 | 110500 | 274359050 | 2825 | 2825 | 2825 | 2825 | 2 |
| 494 | 20231117 | 110400 | 274353400 | 2825 | 2825 | 2825 | 2825 | 0 |
| 495 | 20231117 | 110300 | 274353400 | 2825 | 2825 | 2825 | 2825 | 20 |
| 496 | 20231117 | 110200 | 274296900 | 2825 | 2825 | 2825 | 2825 | 10 |
| 497 | 20231117 | 110100 | 274268650 | 2820 | 2820 | 2820 | 2820 | 76 |
| 498 | 20231117 | 110000 | 274054330 | 2820 | 2820 | 2820 | 2820 | 0 |
| 499 | 20231117 | 105900 | 274054330 | 2820 | 2820 | 2820 | 2820 | 1001 |
| 500 | 20231117 | 105800 | 271231510 | 2830 | 2815 | 2830 | 2815 | 410 |
| 501 | 20231117 | 105700 | 270076710 | 2815 | 2835 | 2835 | 2815 | 4670 |
| 502 | 20231117 | 105600 | 256894175 | 2835 | 2835 | 2835 | 2835 | 1037 |
| 503 | 20231117 | 105500 | 253954280 | 2830 | 2830 | 2830 | 2830 | 0 |
| 504 | 20231117 | 105400 | 253954280 | 2830 | 2830 | 2830 | 2830 | 600 |
| 505 | 20231117 | 105300 | 252256280 | 2825 | 2830 | 2830 | 2825 | 619 |
| 506 | 20231117 | 105200 | 250506275 | 2830 | 2830 | 2835 | 2830 | 1334 |
| 507 | 20231117 | 105100 | 246725820 | 2830 | 2830 | 2830 | 2830 | 1 |
| 508 | 20231117 | 105000 | 246722990 | 2830 | 2820 | 2830 | 2820 | 2982 |
| 509 | 20231117 | 104900 | 238289640 | 2825 | 2825 | 2825 | 2825 | 0 |
| 510 | 20231117 | 104800 | 238289640 | 2825 | 2820 | 2825 | 2820 | 32 |
| 511 | 20231117 | 104700 | 238199255 | 2825 | 2825 | 2825 | 2825 | 200 |
| 512 | 20231117 | 104600 | 237634255 | 2815 | 2815 | 2815 | 2815 | 0 |
| 513 | 20231117 | 104500 | 237634255 | 2815 | 2820 | 2820 | 2815 | 2311 |
| 514 | 20231117 | 104400 | 231117620 | 2825 | 2825 | 2825 | 2825 | 300 |
| 515 | 20231117 | 104300 | 230270120 | 2825 | 2820 | 2830 | 2820 | 7290 |
| 516 | 20231117 | 104200 | 209660875 | 2820 | 2820 | 2820 | 2820 | 200 |
| 517 | 20231117 | 104100 | 209096875 | 2825 | 2825 | 2825 | 2825 | 0 |
| 518 | 20231117 | 104000 | 209096875 | 2825 | 2825 | 2825 | 2825 | 15 |
| 519 | 20231117 | 103900 | 209054500 | 2825 | 2825 | 2825 | 2815 | 247 |
| 520 | 20231117 | 103800 | 208357655 | 2820 | 2820 | 2820 | 2810 | 3699 |
| 521 | 20231117 | 103700 | 197926570 | 2820 | 2810 | 2820 | 2810 | 3561 |
| 522 | 20231117 | 103600 | 187895255 | 2810 | 2810 | 2810 | 2810 | 0 |
| 523 | 20231117 | 103500 | 187895255 | 2810 | 2810 | 2810 | 2810 | 2735 |
| 524 | 20231117 | 103400 | 180209905 | 2805 | 2800 | 2805 | 2800 | 1304 |
| 525 | 20231117 | 103300 | 176554705 | 2800 | 2800 | 2800 | 2800 | 933 |
| 526 | 20231117 | 103200 | 173942305 | 2800 | 2800 | 2800 | 2800 | 100 |
| 527 | 20231117 | 103100 | 173662305 | 2805 | 2805 | 2805 | 2805 | 0 |
| 528 | 20231117 | 103000 | 173662305 | 2805 | 2800 | 2805 | 2800 | 73 |
| 529 | 20231117 | 102900 | 173457790 | 2800 | 2800 | 2800 | 2800 | 20 |
| 530 | 20231117 | 102800 | 173401790 | 2800 | 2800 | 2800 | 2800 | 575 |
| 531 | 20231117 | 102700 | 171791790 | 2800 | 2800 | 2800 | 2800 | 150 |
| 532 | 20231117 | 102600 | 171371790 | 2800 | 2800 | 2800 | 2800 | 138 |
| 533 | 20231117 | 102500 | 170985390 | 2800 | 2800 | 2800 | 2800 | 0 |
| 534 | 20231117 | 102400 | 170985390 | 2800 | 2800 | 2800 | 2800 | 60 |
| 535 | 20231117 | 102300 | 170817390 | 2800 | 2800 | 2800 | 2800 | 0 |
| 536 | 20231117 | 102200 | 170817390 | 2800 | 2800 | 2800 | 2800 | 0 |
| 537 | 20231117 | 102100 | 170817390 | 2800 | 2800 | 2800 | 2800 | 120 |
| 538 | 20231117 | 102000 | 170481390 | 2800 | 2800 | 2800 | 2800 | 0 |
| 539 | 20231117 | 101900 | 170481390 | 2800 | 2800 | 2800 | 2800 | 2296 |
| 540 | 20231117 | 101800 | 164052590 | 2805 | 2800 | 2805 | 2800 | 2200 |
| 541 | 20231117 | 101700 | 157882090 | 2800 | 2795 | 2800 | 2795 | 4969 |
| 542 | 20231117 | 101600 | 143983735 | 2800 | 2800 | 2800 | 2800 | 0 |
| 543 | 20231117 | 101500 | 143983735 | 2800 | 2800 | 2800 | 2800 | 10 |
| 544 | 20231117 | 101400 | 143955735 | 2800 | 2800 | 2800 | 2800 | 275 |
| 545 | 20231117 | 101300 | 143185735 | 2800 | 2800 | 2800 | 2800 | 25 |
| 546 | 20231117 | 101200 | 143115735 | 2795 | 2795 | 2795 | 2795 | 0 |
| 547 | 20231117 | 101100 | 143115735 | 2795 | 2795 | 2795 | 2795 | 77 |
| 548 | 20231117 | 101000 | 142900520 | 2795 | 2795 | 2795 | 2795 | 100 |
| 549 | 20231117 | 100900 | 142621020 | 2795 | 2795 | 2795 | 2795 | 0 |
| 550 | 20231117 | 100800 | 142621020 | 2795 | 2785 | 2795 | 2785 | 23 |
| 551 | 20231117 | 100700 | 142556765 | 2790 | 2790 | 2790 | 2790 | 640 |
| 552 | 20231117 | 100600 | 140771165 | 2795 | 2795 | 2795 | 2795 | 3 |
| 553 | 20231117 | 100500 | 140762780 | 2795 | 2795 | 2795 | 2795 | 191 |
| 554 | 20231117 | 100400 | 140228935 | 2805 | 2805 | 2805 | 2805 | 0 |
| 555 | 20231117 | 100300 | 140228935 | 2805 | 2805 | 2810 | 2805 | 30 |
| 556 | 20231117 | 100200 | 140144695 | 2810 | 2810 | 2810 | 2810 | 70 |
| 557 | 20231117 | 100100 | 139947995 | 2810 | 2810 | 2810 | 2810 | 0 |
| 558 | 20231117 | 100000 | 139947995 | 2810 | 2810 | 2810 | 2810 | 625 |
| 559 | 20231117 | 095900 | 138191745 | 2805 | 2805 | 2805 | 2805 | 129 |
| 560 | 20231117 | 095800 | 137829900 | 2805 | 2805 | 2805 | 2805 | 2311 |
| 561 | 20231117 | 095700 | 131347545 | 2805 | 2805 | 2805 | 2805 | 30 |
| 562 | 20231117 | 095600 | 131263395 | 2805 | 2805 | 2805 | 2805 | 150 |
| 563 | 20231117 | 095500 | 130842645 | 2805 | 2805 | 2805 | 2805 | 342 |
| 564 | 20231117 | 095400 | 129883335 | 2800 | 2800 | 2800 | 2800 | 1058 |
| 565 | 20231117 | 095300 | 126920935 | 2795 | 2795 | 2795 | 2795 | 23 |
| 566 | 20231117 | 095200 | 126856650 | 2795 | 2800 | 2800 | 2795 | 41 |
| 567 | 20231117 | 095100 | 126741870 | 2795 | 2795 | 2795 | 2795 | 42 |
| 568 | 20231117 | 095000 | 126624480 | 2800 | 2800 | 2805 | 2800 | 322 |
| 569 | 20231117 | 094900 | 125722790 | 2800 | 2800 | 2810 | 2790 | 287 |
| 570 | 20231117 | 094800 | 124920225 | 2800 | 2775 | 2800 | 2775 | 17679 |
| 571 | 20231117 | 094700 | 75608090 | 2775 | 2775 | 2775 | 2775 | 1019 |
| 572 | 20231117 | 094600 | 72780365 | 2770 | 2770 | 2770 | 2770 | 2000 |
| 573 | 20231117 | 094500 | 67240365 | 2770 | 2770 | 2770 | 2770 | 0 |
| 574 | 20231117 | 094400 | 67240365 | 2770 | 2770 | 2770 | 2770 | 550 |
| 575 | 20231117 | 094300 | 65716865 | 2770 | 2770 | 2770 | 2770 | 59 |
| 576 | 20231117 | 094200 | 65553435 | 2770 | 2770 | 2770 | 2770 | 172 |
| 577 | 20231117 | 094100 | 65076995 | 2775 | 2770 | 2775 | 2770 | 3035 |
| 578 | 20231117 | 094000 | 56668045 | 2760 | 2760 | 2760 | 2760 | 0 |
| 579 | 20231117 | 093900 | 56668045 | 2760 | 2760 | 2760 | 2760 | 0 |
| 580 | 20231117 | 093800 | 56668045 | 2760 | 2760 | 2760 | 2760 | 0 |
| 581 | 20231117 | 093700 | 56668045 | 2760 | 2760 | 2760 | 2760 | 0 |
| 582 | 20231117 | 093600 | 56668045 | 2760 | 2760 | 2760 | 2760 | 118 |
| 583 | 20231117 | 093500 | 56342365 | 2760 | 2770 | 2770 | 2760 | 4884 |
| 584 | 20231117 | 093400 | 42855285 | 2770 | 2770 | 2770 | 2770 | 11 |
| 585 | 20231117 | 093300 | 42824815 | 2765 | 2765 | 2765 | 2765 | 826 |
| 586 | 20231117 | 093200 | 40540925 | 2765 | 2765 | 2765 | 2765 | 47 |
| 587 | 20231117 | 093100 | 40410970 | 2765 | 2765 | 2765 | 2765 | 0 |
| 588 | 20231117 | 093000 | 40410970 | 2765 | 2765 | 2765 | 2765 | 7 |
| 589 | 20231117 | 092900 | 40391615 | 2765 | 2755 | 2765 | 2755 | 2486 |
| 590 | 20231117 | 092800 | 33522685 | 2755 | 2760 | 2760 | 2755 | 3049 |
| 591 | 20231117 | 092700 | 25120015 | 2765 | 2765 | 2765 | 2765 | 0 |
| 592 | 20231117 | 092600 | 25120015 | 2765 | 2765 | 2765 | 2765 | 2020 |
| 593 | 20231117 | 092500 | 19534715 | 2770 | 2770 | 2770 | 2770 | 19 |
| 594 | 20231117 | 092400 | 19482085 | 2770 | 2765 | 2770 | 2765 | 71 |
| 595 | 20231117 | 092300 | 19285665 | 2765 | 2765 | 2765 | 2765 | 5 |
| 596 | 20231117 | 092200 | 19271840 | 2760 | 2760 | 2760 | 2760 | 100 |
| 597 | 20231117 | 092100 | 18995840 | 2760 | 2760 | 2760 | 2760 | 205 |
| 598 | 20231117 | 092000 | 18430040 | 2770 | 2765 | 2770 | 2765 | 100 |
| 599 | 20231117 | 091900 | 18153045 | 2760 | 2760 | 2760 | 2760 | 0 |
| 600 | 20231117 | 091800 | 18153045 | 2760 | 2760 | 2760 | 2760 | 0 |
| 601 | 20231117 | 091700 | 18153045 | 2760 | 2760 | 2760 | 2760 | 550 |
| 602 | 20231117 | 091600 | 16635045 | 2760 | 2760 | 2760 | 2760 | 426 |
| 603 | 20231117 | 091500 | 15459285 | 2755 | 2760 | 2760 | 2755 | 2 |
| 604 | 20231117 | 091400 | 15453770 | 2770 | 2770 | 2770 | 2770 | 0 |
| 605 | 20231117 | 091300 | 15453770 | 2770 | 2760 | 2770 | 2760 | 2017 |
| 606 | 20231117 | 091200 | 9866825 | 2750 | 2750 | 2750 | 2750 | 50 |
| 607 | 20231117 | 091100 | 9729325 | 2750 | 2750 | 2750 | 2750 | 0 |
| 608 | 20231117 | 091000 | 9729325 | 2750 | 2750 | 2750 | 2750 | 0 |
| 609 | 20231117 | 090900 | 9729325 | 2750 | 2750 | 2750 | 2750 | 2370 |
| 610 | 20231117 | 090800 | 3211825 | 2750 | 2750 | 2750 | 2750 | 0 |
| 611 | 20231117 | 090700 | 3211825 | 2750 | 2750 | 2750 | 2750 | 40 |
| 612 | 20231117 | 090600 | 3101825 | 2755 | 2755 | 2755 | 2755 | 500 |
| 613 | 20231117 | 090500 | 1724325 | 2745 | 2745 | 2745 | 2745 | 536 |
| 614 | 20231117 | 090400 | 253005 | 2750 | 2750 | 2750 | 2750 | 0 |
| 615 | 20231117 | 090300 | 253005 | 2750 | 2750 | 2750 | 2750 | 0 |
| 616 | 20231117 | 090200 | 253005 | 2750 | 2750 | 2750 | 2750 | 20 |
| 617 | 20231117 | 090100 | 198005 | 2755 | 2755 | 2755 | 2755 | 0 |
| 618 | 20231117 | 090000 | 198005 | 2755 | 2750 | 2755 | 2750 | 72 |