34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 203900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 3 | 20231117 | 203800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20231117 | 203700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20231117 | 203600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20231117 | 203500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20231117 | 203400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20231117 | 203300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20231117 | 203200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20231117 | 203100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20231117 | 203000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20231117 | 202900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20231117 | 202800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20231117 | 202700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20231117 | 202600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20231117 | 202500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20231117 | 202400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20231117 | 202300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20231117 | 202200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20231117 | 202100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20231117 | 202000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20231117 | 201900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20231117 | 201800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20231117 | 201700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20231117 | 201600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20231117 | 201500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20231117 | 201400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20231117 | 201300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20231117 | 201200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20231117 | 201100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20231117 | 201000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20231117 | 200900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 33 | 20231117 | 200800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20231117 | 200700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20231117 | 200600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20231117 | 200500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20231117 | 200400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20231117 | 200300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20231117 | 200200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20231117 | 200100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20231117 | 200000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20231117 | 195900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20231117 | 195800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20231117 | 195700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20231117 | 195600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20231117 | 195500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20231117 | 195400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20231117 | 195300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20231117 | 195200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20231117 | 195100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20231117 | 195000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20231117 | 194900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20231117 | 194800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20231117 | 194700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20231117 | 194600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20231117 | 194500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20231117 | 194400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20231117 | 194300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20231117 | 194200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20231117 | 194100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20231117 | 194000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20231117 | 193900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 63 | 20231117 | 193800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20231117 | 193700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20231117 | 193600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20231117 | 193500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20231117 | 193400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20231117 | 193300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20231117 | 193200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20231117 | 193100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20231117 | 193000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20231117 | 192900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20231117 | 192800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20231117 | 192700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20231117 | 192600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20231117 | 192500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20231117 | 192400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20231117 | 192300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20231117 | 192200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20231117 | 192100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20231117 | 192000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20231117 | 191900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20231117 | 191800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20231117 | 191700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20231117 | 191600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20231117 | 191500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20231117 | 191400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20231117 | 191300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20231117 | 191200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20231117 | 191100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20231117 | 191000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20231117 | 190900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 93 | 20231117 | 190800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20231117 | 190700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20231117 | 190600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20231117 | 190500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20231117 | 190400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20231117 | 190300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20231117 | 190200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20231117 | 190100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20231117 | 190000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20231117 | 185900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20231117 | 185800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20231117 | 185700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20231117 | 185600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20231117 | 185500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20231117 | 185400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20231117 | 185300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20231117 | 185200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20231117 | 185100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20231117 | 185000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20231117 | 184900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20231117 | 184800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20231117 | 184700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20231117 | 184600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20231117 | 184500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20231117 | 184400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20231117 | 184300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20231117 | 184200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20231117 | 184100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20231117 | 184000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20231117 | 183900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 123 | 20231117 | 183800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20231117 | 183700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20231117 | 183600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20231117 | 183500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20231117 | 183400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20231117 | 183300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20231117 | 183200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20231117 | 183100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20231117 | 183000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20231117 | 182900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20231117 | 182800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20231117 | 182700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20231117 | 182600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20231117 | 182500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20231117 | 182400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20231117 | 182300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20231117 | 182200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20231117 | 182100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20231117 | 182000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20231117 | 181900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20231117 | 181800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20231117 | 181700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20231117 | 181600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20231117 | 181500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20231117 | 181400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20231117 | 181300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20231117 | 181200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20231117 | 181100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20231117 | 181000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20231117 | 180900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 153 | 20231117 | 180800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20231117 | 180700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20231117 | 180600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20231117 | 180500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20231117 | 180400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20231117 | 180300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20231117 | 180200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20231117 | 180100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20231117 | 180000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20231117 | 175900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20231117 | 175800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20231117 | 175700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20231117 | 175600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20231117 | 175500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20231117 | 175400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20231117 | 175300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20231117 | 175200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20231117 | 175100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20231117 | 175000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20231117 | 174900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20231117 | 174800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20231117 | 174700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20231117 | 174600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20231117 | 174500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20231117 | 174400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20231117 | 174300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20231117 | 174200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20231117 | 174100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20231117 | 174000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20231117 | 173900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 183 | 20231117 | 173800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20231117 | 173700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20231117 | 173600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 186 | 20231117 | 173500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20231117 | 173400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 188 | 20231117 | 173300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20231117 | 173200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20231117 | 173100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20231117 | 173000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20231117 | 172900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20231117 | 172800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 194 | 20231117 | 172700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20231117 | 172600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20231117 | 172500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20231117 | 172400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20231117 | 172300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 199 | 20231117 | 172200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 200 | 20231117 | 172100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 201 | 20231117 | 172000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 202 | 20231117 | 171900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 203 | 20231117 | 171800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20231117 | 171700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 205 | 20231117 | 171600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 206 | 20231117 | 171500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 207 | 20231117 | 171400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 208 | 20231117 | 171300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 209 | 20231117 | 171200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 210 | 20231117 | 171100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 211 | 20231117 | 171000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 212 | 20231117 | 170900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 213 | 20231117 | 170800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 214 | 20231117 | 170700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 215 | 20231117 | 170600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 216 | 20231117 | 170500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 217 | 20231117 | 170400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 218 | 20231117 | 170300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 219 | 20231117 | 170200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 220 | 20231117 | 170100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 221 | 20231117 | 170000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 222 | 20231117 | 165900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 223 | 20231117 | 165800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 224 | 20231117 | 165700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 225 | 20231117 | 165600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 226 | 20231117 | 165500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 227 | 20231117 | 165400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 228 | 20231117 | 165300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 229 | 20231117 | 165200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 230 | 20231117 | 165100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 231 | 20231117 | 165000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 232 | 20231117 | 164900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 233 | 20231117 | 164800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 234 | 20231117 | 164700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 235 | 20231117 | 164600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 236 | 20231117 | 164500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 237 | 20231117 | 164400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 238 | 20231117 | 164300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 239 | 20231117 | 164200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 240 | 20231117 | 164100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 241 | 20231117 | 164000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 242 | 20231117 | 163900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 243 | 20231117 | 163800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 244 | 20231117 | 163700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 245 | 20231117 | 163600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 246 | 20231117 | 163500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 247 | 20231117 | 163400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 248 | 20231117 | 163300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 249 | 20231117 | 163200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 250 | 20231117 | 163100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 251 | 20231117 | 163000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 252 | 20231117 | 162900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 253 | 20231117 | 162800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 254 | 20231117 | 162700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 255 | 20231117 | 162600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 256 | 20231117 | 162500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 257 | 20231117 | 162400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 258 | 20231117 | 162300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 259 | 20231117 | 162200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 260 | 20231117 | 162100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 261 | 20231117 | 162000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 262 | 20231117 | 161900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 263 | 20231117 | 161800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 264 | 20231117 | 161700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 265 | 20231117 | 161600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 266 | 20231117 | 161500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 267 | 20231117 | 161400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 268 | 20231117 | 161300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 269 | 20231117 | 161200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 270 | 20231117 | 161100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 271 | 20231117 | 161000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 272 | 20231117 | 160900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 273 | 20231117 | 160800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 274 | 20231117 | 160700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 275 | 20231117 | 160600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 276 | 20231117 | 160500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 277 | 20231117 | 160400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 278 | 20231117 | 160300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 279 | 20231117 | 160200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 280 | 20231117 | 160100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 281 | 20231117 | 160000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 282 | 20231117 | 155900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 283 | 20231117 | 155800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 284 | 20231117 | 155700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 285 | 20231117 | 155600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 286 | 20231117 | 155500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 287 | 20231117 | 155400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 288 | 20231117 | 155300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 289 | 20231117 | 155200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 290 | 20231117 | 155100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 291 | 20231117 | 155000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 292 | 20231117 | 154900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 293 | 20231117 | 154800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 294 | 20231117 | 154700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 295 | 20231117 | 154600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 296 | 20231117 | 154500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 297 | 20231117 | 154400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 298 | 20231117 | 154300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 299 | 20231117 | 154200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 300 | 20231117 | 154100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 301 | 20231117 | 154000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 302 | 20231117 | 153900 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 303 | 20231117 | 153800 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 304 | 20231117 | 153700 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 305 | 20231117 | 153600 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 306 | 20231117 | 153500 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 307 | 20231117 | 153400 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 308 | 20231117 | 153300 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 309 | 20231117 | 153200 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 310 | 20231117 | 153100 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 311 | 20231117 | 153000 | 2434889980 | 2280 | 2280 | 2280 | 2280 | 4346 |
| 312 | 20231117 | 152900 | 2424981100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 313 | 20231117 | 152800 | 2424981100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 314 | 20231117 | 152700 | 2424981100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 315 | 20231117 | 152600 | 2424981100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 316 | 20231117 | 152500 | 2424981100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 317 | 20231117 | 152400 | 2424981100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 318 | 20231117 | 152300 | 2424981100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 319 | 20231117 | 152200 | 2424981100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 320 | 20231117 | 152100 | 2424981100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 321 | 20231117 | 152000 | 2424981100 | 2265 | 2265 | 2265 | 2265 | 0 |
| 322 | 20231117 | 151900 | 2424981100 | 2265 | 2250 | 2265 | 2250 | 1998 |
| 323 | 20231117 | 151800 | 2420462740 | 2250 | 2260 | 2265 | 2250 | 4949 |
| 324 | 20231117 | 151700 | 2409279080 | 2255 | 2265 | 2265 | 2255 | 669 |
| 325 | 20231117 | 151600 | 2407767670 | 2255 | 2250 | 2255 | 2250 | 821 |
| 326 | 20231117 | 151500 | 2405918470 | 2265 | 2260 | 2265 | 2260 | 55 |
| 327 | 20231117 | 151400 | 2405793920 | 2260 | 2265 | 2265 | 2260 | 341 |
| 328 | 20231117 | 151300 | 2405022865 | 2265 | 2265 | 2285 | 2265 | 937 |
| 329 | 20231117 | 151200 | 2402900440 | 2270 | 2275 | 2275 | 2270 | 858 |
| 330 | 20231117 | 151100 | 2400952490 | 2280 | 2285 | 2290 | 2275 | 2877 |
| 331 | 20231117 | 151000 | 2394378645 | 2290 | 2285 | 2290 | 2280 | 2767 |
| 332 | 20231117 | 150900 | 2388046615 | 2290 | 2260 | 2290 | 2260 | 10794 |
| 333 | 20231117 | 150800 | 2363473045 | 2275 | 2245 | 2275 | 2245 | 9067 |
| 334 | 20231117 | 150700 | 2342872720 | 2245 | 2260 | 2260 | 2245 | 414 |
| 335 | 20231117 | 150600 | 2341943275 | 2235 | 2260 | 2265 | 2235 | 1399 |
| 336 | 20231117 | 150500 | 2338801760 | 2260 | 2230 | 2260 | 2230 | 4027 |
| 337 | 20231117 | 150400 | 2329755190 | 2225 | 2230 | 2245 | 2225 | 1921 |
| 338 | 20231117 | 150300 | 2325472580 | 2230 | 2230 | 2230 | 2220 | 4147 |
| 339 | 20231117 | 150200 | 2316238100 | 2235 | 2235 | 2235 | 2230 | 4122 |
| 340 | 20231117 | 150100 | 2307035955 | 2245 | 2240 | 2245 | 2235 | 168 |
| 341 | 20231117 | 150000 | 2306660155 | 2245 | 2230 | 2245 | 2230 | 20057 |
| 342 | 20231117 | 145900 | 2261932385 | 2225 | 2230 | 2230 | 2225 | 869 |
| 343 | 20231117 | 145800 | 2259998335 | 2230 | 2225 | 2230 | 2225 | 1265 |
| 344 | 20231117 | 145700 | 2257183205 | 2225 | 2220 | 2225 | 2220 | 153 |
| 345 | 20231117 | 145600 | 2256843540 | 2220 | 2210 | 2220 | 2210 | 2013 |
| 346 | 20231117 | 145500 | 2252374800 | 2220 | 2215 | 2220 | 2215 | 2370 |
| 347 | 20231117 | 145400 | 2247125225 | 2215 | 2220 | 2220 | 2215 | 907 |
| 348 | 20231117 | 145300 | 2245116140 | 2220 | 2220 | 2220 | 2220 | 14 |
| 349 | 20231117 | 145200 | 2245085060 | 2220 | 2225 | 2225 | 2215 | 22079 |
| 350 | 20231117 | 145100 | 2195996015 | 2230 | 2225 | 2230 | 2225 | 574 |
| 351 | 20231117 | 145000 | 2194718500 | 2225 | 2230 | 2230 | 2225 | 1500 |
| 352 | 20231117 | 144900 | 2191380750 | 2230 | 2230 | 2230 | 2230 | 0 |
| 353 | 20231117 | 144800 | 2191380750 | 2230 | 2230 | 2230 | 2230 | 0 |
| 354 | 20231117 | 144700 | 2191380750 | 2230 | 2230 | 2230 | 2230 | 17 |
| 355 | 20231117 | 144600 | 2191342840 | 2230 | 2230 | 2230 | 2230 | 11 |
| 356 | 20231117 | 144500 | 2191318310 | 2225 | 2230 | 2230 | 2225 | 444 |
| 357 | 20231117 | 144400 | 2190330390 | 2220 | 2220 | 2220 | 2220 | 0 |
| 358 | 20231117 | 144300 | 2190330390 | 2220 | 2220 | 2220 | 2220 | 0 |
| 359 | 20231117 | 144200 | 2190330390 | 2220 | 2220 | 2220 | 2220 | 0 |
| 360 | 20231117 | 144100 | 2190330390 | 2220 | 2220 | 2220 | 2220 | 0 |
| 361 | 20231117 | 144000 | 2190330390 | 2220 | 2220 | 2220 | 2220 | 36017 |
| 362 | 20231117 | 143900 | 2110372650 | 2220 | 2220 | 2220 | 2220 | 176 |
| 363 | 20231117 | 143800 | 2109981930 | 2225 | 2225 | 2225 | 2225 | 827 |
| 364 | 20231117 | 143700 | 2108141855 | 2225 | 2230 | 2230 | 2225 | 2430 |
| 365 | 20231117 | 143600 | 2102734260 | 2230 | 2230 | 2230 | 2230 | 200 |
| 366 | 20231117 | 143500 | 2102288260 | 2240 | 2240 | 2240 | 2240 | 533 |
| 367 | 20231117 | 143400 | 2101094340 | 2240 | 2240 | 2240 | 2240 | 0 |
| 368 | 20231117 | 143300 | 2101094340 | 2240 | 2240 | 2240 | 2240 | 0 |
| 369 | 20231117 | 143200 | 2101094340 | 2240 | 2230 | 2240 | 2230 | 752 |
| 370 | 20231117 | 143100 | 2099413620 | 2225 | 2230 | 2230 | 2225 | 440 |
| 371 | 20231117 | 143000 | 2098434615 | 2230 | 2230 | 2230 | 2230 | 62 |
| 372 | 20231117 | 142900 | 2098296355 | 2230 | 2240 | 2245 | 2230 | 1952 |
| 373 | 20231117 | 142800 | 2093931650 | 2235 | 2235 | 2235 | 2235 | 0 |
| 374 | 20231117 | 142700 | 2093931650 | 2235 | 2235 | 2235 | 2235 | 17 |
| 375 | 20231117 | 142600 | 2093893655 | 2245 | 2245 | 2245 | 2245 | 0 |
| 376 | 20231117 | 142500 | 2093893655 | 2245 | 2245 | 2245 | 2245 | 0 |
| 377 | 20231117 | 142400 | 2093893655 | 2245 | 2245 | 2245 | 2245 | 0 |
| 378 | 20231117 | 142300 | 2093893655 | 2245 | 2225 | 2245 | 2225 | 179 |
| 379 | 20231117 | 142200 | 2093492005 | 2225 | 2230 | 2230 | 2225 | 300 |
| 380 | 20231117 | 142100 | 2092823505 | 2230 | 2230 | 2230 | 2230 | 1 |
| 381 | 20231117 | 142000 | 2092821275 | 2225 | 2225 | 2225 | 2225 | 5 |
| 382 | 20231117 | 141900 | 2092810150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 383 | 20231117 | 141800 | 2092810150 | 2225 | 2225 | 2225 | 2225 | 0 |
| 384 | 20231117 | 141700 | 2092810150 | 2225 | 2225 | 2225 | 2225 | 30 |
| 385 | 20231117 | 141600 | 2092743400 | 2225 | 2225 | 2225 | 2225 | 151 |
| 386 | 20231117 | 141500 | 2092407425 | 2225 | 2225 | 2225 | 2225 | 0 |
| 387 | 20231117 | 141400 | 2092407425 | 2225 | 2230 | 2230 | 2225 | 73 |
| 388 | 20231117 | 141300 | 2092244990 | 2230 | 2240 | 2245 | 2230 | 3516 |
| 389 | 20231117 | 141200 | 2084375230 | 2240 | 2240 | 2240 | 2240 | 1 |
| 390 | 20231117 | 141100 | 2084372990 | 2240 | 2245 | 2245 | 2240 | 12 |
| 391 | 20231117 | 141000 | 2084346105 | 2245 | 2245 | 2245 | 2245 | 300 |
| 392 | 20231117 | 140900 | 2083672605 | 2240 | 2240 | 2240 | 2240 | 0 |
| 393 | 20231117 | 140800 | 2083672605 | 2240 | 2240 | 2240 | 2240 | 0 |
| 394 | 20231117 | 140700 | 2083672605 | 2240 | 2240 | 2240 | 2240 | 0 |
| 395 | 20231117 | 140600 | 2083672605 | 2240 | 2240 | 2240 | 2240 | 0 |
| 396 | 20231117 | 140500 | 2083672605 | 2240 | 2245 | 2245 | 2240 | 1001 |
| 397 | 20231117 | 140400 | 2081430360 | 2245 | 2240 | 2245 | 2240 | 1134 |
| 398 | 20231117 | 140300 | 2078890195 | 2240 | 2245 | 2245 | 2240 | 4972 |
| 399 | 20231117 | 140200 | 2067747915 | 2240 | 2240 | 2240 | 2240 | 0 |
| 400 | 20231117 | 140100 | 2067747915 | 2240 | 2240 | 2240 | 2235 | 2108 |
| 401 | 20231117 | 140000 | 2063026010 | 2240 | 2240 | 2240 | 2240 | 1500 |
| 402 | 20231117 | 135900 | 2059666010 | 2240 | 2240 | 2240 | 2240 | 100 |
| 403 | 20231117 | 135800 | 2059442010 | 2240 | 2240 | 2240 | 2240 | 2 |
| 404 | 20231117 | 135700 | 2059437530 | 2240 | 2240 | 2240 | 2240 | 0 |
| 405 | 20231117 | 135600 | 2059437530 | 2240 | 2240 | 2240 | 2235 | 5635 |
| 406 | 20231117 | 135500 | 2046815135 | 2250 | 2250 | 2250 | 2250 | 0 |
| 407 | 20231117 | 135400 | 2046815135 | 2250 | 2250 | 2250 | 2250 | 0 |
| 408 | 20231117 | 135300 | 2046815135 | 2250 | 2250 | 2250 | 2250 | 0 |
| 409 | 20231117 | 135200 | 2046815135 | 2250 | 2250 | 2250 | 2250 | 2 |
| 410 | 20231117 | 135100 | 2046810635 | 2245 | 2240 | 2245 | 2240 | 721 |
| 411 | 20231117 | 135000 | 2045195095 | 2230 | 2230 | 2230 | 2230 | 3 |
| 412 | 20231117 | 134900 | 2045188405 | 2225 | 2225 | 2225 | 2225 | 0 |
| 413 | 20231117 | 134800 | 2045188405 | 2225 | 2235 | 2235 | 2225 | 1127 |
| 414 | 20231117 | 134700 | 2042679440 | 2230 | 2230 | 2230 | 2230 | 42 |
| 415 | 20231117 | 134600 | 2042585780 | 2230 | 2235 | 2235 | 2230 | 720 |
| 416 | 20231117 | 134500 | 2040978655 | 2235 | 2235 | 2235 | 2235 | 300 |
| 417 | 20231117 | 134400 | 2040308155 | 2235 | 2235 | 2235 | 2235 | 500 |
| 418 | 20231117 | 134300 | 2039190655 | 2235 | 2235 | 2235 | 2235 | 0 |
| 419 | 20231117 | 134200 | 2039190655 | 2235 | 2230 | 2235 | 2230 | 3001 |
| 420 | 20231117 | 134100 | 2032498420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 421 | 20231117 | 134000 | 2032498420 | 2230 | 2230 | 2230 | 2230 | 0 |
| 422 | 20231117 | 133900 | 2032498420 | 2230 | 2230 | 2230 | 2230 | 894 |
| 423 | 20231117 | 133800 | 2030504800 | 2230 | 2230 | 2230 | 2230 | 1297 |
| 424 | 20231117 | 133700 | 2027612490 | 2235 | 2235 | 2235 | 2235 | 314 |
| 425 | 20231117 | 133600 | 2026910700 | 2235 | 2235 | 2235 | 2235 | 0 |
| 426 | 20231117 | 133500 | 2026910700 | 2235 | 2235 | 2235 | 2235 | 0 |
| 427 | 20231117 | 133400 | 2026910700 | 2235 | 2235 | 2235 | 2235 | 0 |
| 428 | 20231117 | 133300 | 2026910700 | 2235 | 2235 | 2235 | 2235 | 0 |
| 429 | 20231117 | 133200 | 2026910700 | 2235 | 2235 | 2235 | 2235 | 0 |
| 430 | 20231117 | 133100 | 2026910700 | 2235 | 2235 | 2235 | 2235 | 377 |
| 431 | 20231117 | 133000 | 2026068105 | 2235 | 2240 | 2240 | 2235 | 583 |
| 432 | 20231117 | 132900 | 2024762315 | 2240 | 2240 | 2240 | 2240 | 1 |
| 433 | 20231117 | 132800 | 2024760075 | 2245 | 2245 | 2245 | 2245 | 238 |
| 434 | 20231117 | 132700 | 2024225765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 435 | 20231117 | 132600 | 2024225765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 436 | 20231117 | 132500 | 2024225765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 437 | 20231117 | 132400 | 2024225765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 438 | 20231117 | 132300 | 2024225765 | 2250 | 2250 | 2250 | 2250 | 0 |
| 439 | 20231117 | 132200 | 2024225765 | 2250 | 2250 | 2250 | 2250 | 1 |
| 440 | 20231117 | 132100 | 2024223515 | 2230 | 2230 | 2230 | 2230 | 0 |
| 441 | 20231117 | 132000 | 2024223515 | 2230 | 2245 | 2245 | 2230 | 3006 |
| 442 | 20231117 | 131900 | 2017475135 | 2235 | 2235 | 2235 | 2235 | 0 |
| 443 | 20231117 | 131800 | 2017475135 | 2235 | 2235 | 2235 | 2235 | 1132 |
| 444 | 20231117 | 131700 | 2014945115 | 2235 | 2235 | 2235 | 2235 | 1 |
| 445 | 20231117 | 131600 | 2014942880 | 2240 | 2240 | 2240 | 2240 | 2239 |
| 446 | 20231117 | 131500 | 2009927520 | 2250 | 2250 | 2250 | 2250 | 0 |
| 447 | 20231117 | 131400 | 2009927520 | 2250 | 2250 | 2250 | 2250 | 13 |
| 448 | 20231117 | 131300 | 2009898270 | 2245 | 2245 | 2245 | 2245 | 4 |
| 449 | 20231117 | 131200 | 2009889290 | 2245 | 2245 | 2245 | 2245 | 341 |
| 450 | 20231117 | 131100 | 2009123745 | 2255 | 2250 | 2255 | 2245 | 56 |
| 451 | 20231117 | 131000 | 2008997745 | 2250 | 2260 | 2260 | 2250 | 1781 |
| 452 | 20231117 | 130900 | 2004982955 | 2250 | 2255 | 2255 | 2250 | 2542 |
| 453 | 20231117 | 130800 | 1999261035 | 2260 | 2275 | 2275 | 2260 | 1115 |
| 454 | 20231117 | 130700 | 1996736635 | 2285 | 2275 | 2285 | 2260 | 2216 |
| 455 | 20231117 | 130600 | 1991701570 | 2270 | 2270 | 2270 | 2270 | 705 |
| 456 | 20231117 | 130500 | 1990101220 | 2260 | 2260 | 2260 | 2260 | 190 |
| 457 | 20231117 | 130400 | 1989671820 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 458 | 20231117 | 130300 | 1987411820 | 2265 | 2265 | 2265 | 2265 | 90 |
| 459 | 20231117 | 130200 | 1987207970 | 2265 | 2265 | 2265 | 2265 | 29 |
| 460 | 20231117 | 130100 | 1987142285 | 2265 | 2260 | 2265 | 2260 | 40 |
| 461 | 20231117 | 130000 | 1987051860 | 2265 | 2265 | 2265 | 2265 | 10 |
| 462 | 20231117 | 125900 | 1987029210 | 2255 | 2255 | 2255 | 2255 | 1491 |
| 463 | 20231117 | 125800 | 1983667005 | 2255 | 2255 | 2255 | 2255 | 873 |
| 464 | 20231117 | 125700 | 1981698390 | 2255 | 2255 | 2255 | 2255 | 140 |
| 465 | 20231117 | 125600 | 1981382690 | 2250 | 2250 | 2250 | 2250 | 0 |
| 466 | 20231117 | 125500 | 1981382690 | 2250 | 2250 | 2250 | 2250 | 0 |
| 467 | 20231117 | 125400 | 1981382690 | 2250 | 2250 | 2250 | 2250 | 38 |
| 468 | 20231117 | 125300 | 1981297190 | 2245 | 2250 | 2250 | 2245 | 56 |
| 469 | 20231117 | 125200 | 1981171215 | 2255 | 2255 | 2255 | 2255 | 10 |
| 470 | 20231117 | 125100 | 1981148665 | 2250 | 2250 | 2250 | 2250 | 2300 |
| 471 | 20231117 | 125000 | 1975973665 | 2250 | 2250 | 2250 | 2250 | 1002 |
| 472 | 20231117 | 124900 | 1973719165 | 2250 | 2250 | 2250 | 2250 | 10 |
| 473 | 20231117 | 124800 | 1973696665 | 2235 | 2235 | 2235 | 2235 | 0 |
| 474 | 20231117 | 124700 | 1973696665 | 2235 | 2235 | 2235 | 2235 | 306 |
| 475 | 20231117 | 124600 | 1973012755 | 2235 | 2235 | 2235 | 2235 | 0 |
| 476 | 20231117 | 124500 | 1973012755 | 2235 | 2235 | 2235 | 2235 | 1154 |
| 477 | 20231117 | 124400 | 1970433565 | 2235 | 2250 | 2255 | 2235 | 7077 |
| 478 | 20231117 | 124300 | 1954518950 | 2250 | 2240 | 2250 | 2240 | 3000 |
| 479 | 20231117 | 124200 | 1947779050 | 2240 | 2240 | 2240 | 2240 | 6 |
| 480 | 20231117 | 124100 | 1947765610 | 2235 | 2235 | 2235 | 2235 | 977 |
| 481 | 20231117 | 124000 | 1945582015 | 2235 | 2235 | 2235 | 2235 | 623 |
| 482 | 20231117 | 123900 | 1944189610 | 2235 | 2235 | 2235 | 2235 | 391 |
| 483 | 20231117 | 123800 | 1943315725 | 2225 | 2225 | 2225 | 2225 | 12 |
| 484 | 20231117 | 123700 | 1943289025 | 2225 | 2220 | 2225 | 2220 | 150 |
| 485 | 20231117 | 123600 | 1942955525 | 2220 | 2220 | 2220 | 2220 | 900 |
| 486 | 20231117 | 123500 | 1940957525 | 2220 | 2220 | 2220 | 2220 | 22 |
| 487 | 20231117 | 123400 | 1940908685 | 2220 | 2225 | 2225 | 2220 | 1554 |
| 488 | 20231117 | 123300 | 1937453085 | 2230 | 2235 | 2235 | 2230 | 894 |
| 489 | 20231117 | 123200 | 1935459460 | 2230 | 2230 | 2230 | 2230 | 0 |
| 490 | 20231117 | 123100 | 1935459460 | 2230 | 2230 | 2230 | 2230 | 305 |
| 491 | 20231117 | 123000 | 1934779310 | 2230 | 2230 | 2230 | 2230 | 1 |
| 492 | 20231117 | 122900 | 1934777080 | 2230 | 2230 | 2230 | 2230 | 2 |
| 493 | 20231117 | 122800 | 1934772620 | 2230 | 2230 | 2230 | 2230 | 0 |
| 494 | 20231117 | 122700 | 1934772620 | 2230 | 2230 | 2230 | 2230 | 557 |
| 495 | 20231117 | 122600 | 1933530510 | 2235 | 2235 | 2235 | 2235 | 23 |
| 496 | 20231117 | 122500 | 1933479105 | 2235 | 2235 | 2235 | 2235 | 25 |
| 497 | 20231117 | 122400 | 1933423230 | 2235 | 2235 | 2235 | 2235 | 0 |
| 498 | 20231117 | 122300 | 1933423230 | 2235 | 2235 | 2235 | 2235 | 10 |
| 499 | 20231117 | 122200 | 1933400880 | 2225 | 2235 | 2235 | 2225 | 60 |
| 500 | 20231117 | 122100 | 1933267280 | 2225 | 2225 | 2225 | 2225 | 392 |
| 501 | 20231117 | 122000 | 1932395080 | 2220 | 2220 | 2220 | 2220 | 90 |
| 502 | 20231117 | 121900 | 1932195280 | 2220 | 2220 | 2220 | 2220 | 0 |
| 503 | 20231117 | 121800 | 1932195280 | 2220 | 2220 | 2220 | 2220 | 314 |
| 504 | 20231117 | 121700 | 1931498200 | 2220 | 2225 | 2225 | 2220 | 30 |
| 505 | 20231117 | 121600 | 1931431550 | 2225 | 2225 | 2225 | 2225 | 444 |
| 506 | 20231117 | 121500 | 1930443650 | 2225 | 2225 | 2225 | 2225 | 1 |
| 507 | 20231117 | 121400 | 1930441425 | 2235 | 2230 | 2235 | 2230 | 6 |
| 508 | 20231117 | 121300 | 1930428020 | 2230 | 2230 | 2230 | 2225 | 403 |
| 509 | 20231117 | 121200 | 1929531330 | 2230 | 2235 | 2235 | 2225 | 14 |
| 510 | 20231117 | 121100 | 1929500075 | 2220 | 2220 | 2220 | 2220 | 0 |
| 511 | 20231117 | 121000 | 1929500075 | 2220 | 2225 | 2225 | 2220 | 2373 |
| 512 | 20231117 | 120900 | 1924231995 | 2225 | 2225 | 2225 | 2225 | 161 |
| 513 | 20231117 | 120800 | 1923873770 | 2230 | 2230 | 2230 | 2230 | 35 |
| 514 | 20231117 | 120700 | 1923795720 | 2240 | 2220 | 2240 | 2220 | 185 |
| 515 | 20231117 | 120600 | 1923384660 | 2225 | 2240 | 2240 | 2225 | 1322 |
| 516 | 20231117 | 120500 | 1920443060 | 2225 | 2230 | 2230 | 2225 | 1000 |
| 517 | 20231117 | 120400 | 1918217740 | 2255 | 2255 | 2255 | 2255 | 100 |
| 518 | 20231117 | 120300 | 1917992240 | 2255 | 2255 | 2255 | 2255 | 10 |
| 519 | 20231117 | 120200 | 1917969690 | 2225 | 2235 | 2250 | 2225 | 24245 |
| 520 | 20231117 | 120100 | 1863962745 | 2235 | 2245 | 2245 | 2235 | 11120 |
| 521 | 20231117 | 120000 | 1839080840 | 2245 | 2245 | 2245 | 2245 | 76 |
| 522 | 20231117 | 115900 | 1838910220 | 2235 | 2235 | 2235 | 2235 | 0 |
| 523 | 20231117 | 115800 | 1838910220 | 2235 | 2235 | 2235 | 2235 | 20 |
| 524 | 20231117 | 115700 | 1838865520 | 2235 | 2240 | 2240 | 2235 | 449 |
| 525 | 20231117 | 115600 | 1837861410 | 2240 | 2245 | 2245 | 2235 | 1904 |
| 526 | 20231117 | 115500 | 1833587325 | 2245 | 2255 | 2275 | 2245 | 24205 |
| 527 | 20231117 | 115400 | 1779103275 | 2255 | 2255 | 2255 | 2255 | 897 |
| 528 | 20231117 | 115300 | 1777080540 | 2255 | 2275 | 2275 | 2255 | 4141 |
| 529 | 20231117 | 115200 | 1767732815 | 2260 | 2260 | 2260 | 2260 | 1 |
| 530 | 20231117 | 115100 | 1767730555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 531 | 20231117 | 115000 | 1767730555 | 2275 | 2275 | 2275 | 2275 | 300 |
| 532 | 20231117 | 114900 | 1767048055 | 2260 | 2260 | 2260 | 2260 | 225 |
| 533 | 20231117 | 114800 | 1766539555 | 2255 | 2265 | 2265 | 2255 | 10164 |
| 534 | 20231117 | 114700 | 1743566840 | 2265 | 2260 | 2265 | 2260 | 1076 |
| 535 | 20231117 | 114600 | 1741132065 | 2280 | 2265 | 2280 | 2260 | 1008 |
| 536 | 20231117 | 114500 | 1738849110 | 2265 | 2280 | 2280 | 2265 | 536 |
| 537 | 20231117 | 114400 | 1737632790 | 2280 | 2280 | 2280 | 2280 | 0 |
| 538 | 20231117 | 114300 | 1737632790 | 2280 | 2285 | 2285 | 2280 | 254 |
| 539 | 20231117 | 114200 | 1737053570 | 2285 | 2290 | 2290 | 2285 | 1152 |
| 540 | 20231117 | 114100 | 1734421240 | 2295 | 2295 | 2295 | 2290 | 460 |
| 541 | 20231117 | 114000 | 1733367805 | 2300 | 2305 | 2305 | 2300 | 3616 |
| 542 | 20231117 | 113900 | 1725035450 | 2305 | 2290 | 2305 | 2290 | 6216 |
| 543 | 20231117 | 113800 | 1710739245 | 2290 | 2290 | 2290 | 2290 | 3785 |
| 544 | 20231117 | 113700 | 1702071595 | 2290 | 2290 | 2290 | 2290 | 1549 |
| 545 | 20231117 | 113600 | 1698524385 | 2290 | 2285 | 2290 | 2285 | 280 |
| 546 | 20231117 | 113500 | 1697884435 | 2285 | 2285 | 2285 | 2285 | 0 |
| 547 | 20231117 | 113400 | 1697884435 | 2285 | 2280 | 2285 | 2280 | 4405 |
| 548 | 20231117 | 113300 | 1687820290 | 2270 | 2270 | 2270 | 2270 | 0 |
| 549 | 20231117 | 113200 | 1687820290 | 2270 | 2275 | 2275 | 2270 | 2860 |
| 550 | 20231117 | 113100 | 1681324965 | 2280 | 2280 | 2280 | 2280 | 249 |
| 551 | 20231117 | 113000 | 1680757245 | 2280 | 2280 | 2280 | 2280 | 1506 |
| 552 | 20231117 | 112900 | 1677323565 | 2280 | 2285 | 2285 | 2280 | 6 |
| 553 | 20231117 | 112800 | 1677309880 | 2285 | 2285 | 2285 | 2285 | 42 |
| 554 | 20231117 | 112700 | 1677213910 | 2285 | 2280 | 2285 | 2280 | 1182 |
| 555 | 20231117 | 112600 | 1674518460 | 2285 | 2290 | 2290 | 2280 | 22365 |
| 556 | 20231117 | 112500 | 1623371025 | 2295 | 2305 | 2305 | 2295 | 34336 |
| 557 | 20231117 | 112400 | 1544377895 | 2310 | 2305 | 2310 | 2305 | 114 |
| 558 | 20231117 | 112300 | 1544115120 | 2310 | 2310 | 2310 | 2310 | 357 |
| 559 | 20231117 | 112200 | 1543290450 | 2310 | 2310 | 2310 | 2310 | 1646 |
| 560 | 20231117 | 112100 | 1539488190 | 2310 | 2320 | 2320 | 2310 | 10002 |
| 561 | 20231117 | 112000 | 1516383550 | 2325 | 2325 | 2325 | 2325 | 99 |
| 562 | 20231117 | 111900 | 1516153375 | 2325 | 2320 | 2325 | 2315 | 10127 |
| 563 | 20231117 | 111800 | 1492697085 | 2320 | 2320 | 2320 | 2320 | 10 |
| 564 | 20231117 | 111700 | 1492673885 | 2320 | 2320 | 2320 | 2320 | 1100 |
| 565 | 20231117 | 111600 | 1490121885 | 2320 | 2315 | 2320 | 2315 | 14664 |
| 566 | 20231117 | 111500 | 1456106060 | 2320 | 2315 | 2320 | 2315 | 329 |
| 567 | 20231117 | 111400 | 1455344080 | 2320 | 2320 | 2320 | 2320 | 727 |
| 568 | 20231117 | 111300 | 1453657440 | 2320 | 2325 | 2325 | 2320 | 121 |
| 569 | 20231117 | 111200 | 1453376220 | 2325 | 2325 | 2325 | 2325 | 1010 |
| 570 | 20231117 | 111100 | 1451027970 | 2330 | 2330 | 2330 | 2330 | 20 |
| 571 | 20231117 | 111000 | 1450981370 | 2330 | 2330 | 2330 | 2330 | 104 |
| 572 | 20231117 | 110900 | 1450739050 | 2330 | 2315 | 2330 | 2315 | 2814 |
| 573 | 20231117 | 110800 | 1444183480 | 2315 | 2315 | 2315 | 2315 | 923 |
| 574 | 20231117 | 110700 | 1442046735 | 2315 | 2320 | 2320 | 2315 | 1341 |
| 575 | 20231117 | 110600 | 1438939345 | 2330 | 2320 | 2330 | 2320 | 356 |
| 576 | 20231117 | 110500 | 1438113390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 577 | 20231117 | 110400 | 1438113390 | 2320 | 2320 | 2320 | 2320 | 50 |
| 578 | 20231117 | 110300 | 1437997390 | 2320 | 2320 | 2325 | 2320 | 2310 |
| 579 | 20231117 | 110200 | 1432637205 | 2320 | 2315 | 2320 | 2315 | 2628 |
| 580 | 20231117 | 110100 | 1426553365 | 2310 | 2310 | 2310 | 2310 | 435 |
| 581 | 20231117 | 110000 | 1425548515 | 2310 | 2310 | 2310 | 2310 | 2672 |
| 582 | 20231117 | 105900 | 1419376195 | 2310 | 2310 | 2310 | 2310 | 201 |
| 583 | 20231117 | 105800 | 1418911885 | 2315 | 2320 | 2320 | 2315 | 16210 |
| 584 | 20231117 | 105700 | 1381336050 | 2325 | 2325 | 2330 | 2325 | 3101 |
| 585 | 20231117 | 105600 | 1374126220 | 2330 | 2320 | 2330 | 2320 | 3047 |
| 586 | 20231117 | 105500 | 1367048730 | 2330 | 2330 | 2330 | 2330 | 2128 |
| 587 | 20231117 | 105400 | 1362090490 | 2325 | 2325 | 2330 | 2325 | 1022 |
| 588 | 20231117 | 105300 | 1359714240 | 2325 | 2325 | 2325 | 2325 | 1453 |
| 589 | 20231117 | 105200 | 1356336015 | 2325 | 2325 | 2325 | 2325 | 18 |
| 590 | 20231117 | 105100 | 1356294165 | 2330 | 2330 | 2330 | 2330 | 2500 |
| 591 | 20231117 | 105000 | 1350469165 | 2335 | 2325 | 2335 | 2325 | 6 |
| 592 | 20231117 | 104900 | 1350455180 | 2320 | 2320 | 2330 | 2320 | 1080 |
| 593 | 20231117 | 104800 | 1347949460 | 2320 | 2320 | 2320 | 2320 | 2500 |
| 594 | 20231117 | 104700 | 1342149460 | 2335 | 2320 | 2335 | 2320 | 502 |
| 595 | 20231117 | 104600 | 1340984805 | 2320 | 2320 | 2320 | 2320 | 165 |
| 596 | 20231117 | 104500 | 1340602005 | 2335 | 2340 | 2340 | 2330 | 1351 |
| 597 | 20231117 | 104400 | 1337452030 | 2340 | 2345 | 2345 | 2320 | 13455 |
| 598 | 20231117 | 104300 | 1306089065 | 2345 | 2345 | 2345 | 2345 | 994 |
| 599 | 20231117 | 104200 | 1303758135 | 2345 | 2355 | 2355 | 2340 | 11148 |
| 600 | 20231117 | 104100 | 1277593740 | 2365 | 2355 | 2365 | 2355 | 171 |
| 601 | 20231117 | 104000 | 1277191025 | 2355 | 2365 | 2365 | 2355 | 2673 |
| 602 | 20231117 | 103900 | 1270891645 | 2365 | 2360 | 2365 | 2355 | 6601 |
| 603 | 20231117 | 103800 | 1255320615 | 2365 | 2365 | 2365 | 2360 | 1710 |
| 604 | 20231117 | 103700 | 1251279110 | 2365 | 2355 | 2365 | 2355 | 4904 |
| 605 | 20231117 | 103600 | 1239704775 | 2355 | 2355 | 2360 | 2355 | 365 |
| 606 | 20231117 | 103500 | 1238843720 | 2355 | 2360 | 2365 | 2355 | 999 |
| 607 | 20231117 | 103400 | 1236486125 | 2350 | 2365 | 2365 | 2350 | 13141 |
| 608 | 20231117 | 103300 | 1205590415 | 2350 | 2360 | 2365 | 2350 | 13512 |
| 609 | 20231117 | 103200 | 1173733510 | 2350 | 2355 | 2360 | 2350 | 2306 |
| 610 | 20231117 | 103100 | 1168295905 | 2360 | 2355 | 2360 | 2350 | 8459 |
| 611 | 20231117 | 103000 | 1148335505 | 2355 | 2355 | 2365 | 2345 | 11532 |
| 612 | 20231117 | 102900 | 1121180080 | 2355 | 2360 | 2365 | 2350 | 1558 |
| 613 | 20231117 | 102800 | 1117507935 | 2365 | 2360 | 2365 | 2355 | 4662 |
| 614 | 20231117 | 102700 | 1106503360 | 2360 | 2355 | 2360 | 2350 | 7433 |
| 615 | 20231117 | 102600 | 1088983635 | 2360 | 2355 | 2365 | 2350 | 28728 |
| 616 | 20231117 | 102500 | 1021221720 | 2350 | 2345 | 2350 | 2340 | 23900 |
| 617 | 20231117 | 102400 | 965099215 | 2345 | 2340 | 2345 | 2340 | 6275 |
| 618 | 20231117 | 102300 | 950410645 | 2340 | 2330 | 2340 | 2330 | 7066 |
| 619 | 20231117 | 102200 | 933907000 | 2330 | 2320 | 2330 | 2320 | 6824 |
| 620 | 20231117 | 102100 | 918044040 | 2315 | 2320 | 2320 | 2315 | 2 |
| 621 | 20231117 | 102000 | 918039405 | 2315 | 2315 | 2320 | 2315 | 154 |
| 622 | 20231117 | 101900 | 917682560 | 2310 | 2315 | 2315 | 2310 | 1191 |
| 623 | 20231117 | 101800 | 914928025 | 2320 | 2315 | 2320 | 2315 | 1202 |
| 624 | 20231117 | 101700 | 912145385 | 2315 | 2315 | 2320 | 2315 | 331 |
| 625 | 20231117 | 101600 | 911379100 | 2315 | 2315 | 2315 | 2315 | 5138 |
| 626 | 20231117 | 101500 | 899484630 | 2315 | 2320 | 2320 | 2315 | 22 |
| 627 | 20231117 | 101400 | 899433640 | 2315 | 2315 | 2315 | 2315 | 1148 |
| 628 | 20231117 | 101300 | 896776020 | 2315 | 2315 | 2320 | 2315 | 2962 |
| 629 | 20231117 | 101200 | 889918925 | 2315 | 2315 | 2320 | 2315 | 1336 |
| 630 | 20231117 | 101100 | 886825980 | 2320 | 2320 | 2320 | 2320 | 29 |
| 631 | 20231117 | 101000 | 886758700 | 2320 | 2320 | 2320 | 2315 | 440 |
| 632 | 20231117 | 100900 | 885739975 | 2315 | 2320 | 2325 | 2315 | 3989 |
| 633 | 20231117 | 100800 | 876493905 | 2325 | 2320 | 2325 | 2320 | 19 |
| 634 | 20231117 | 100700 | 876449740 | 2320 | 2330 | 2330 | 2320 | 4156 |
| 635 | 20231117 | 100600 | 866793875 | 2330 | 2330 | 2330 | 2330 | 652 |
| 636 | 20231117 | 100500 | 865274715 | 2335 | 2330 | 2335 | 2330 | 1863 |
| 637 | 20231117 | 100400 | 860933760 | 2330 | 2330 | 2330 | 2330 | 770 |
| 638 | 20231117 | 100300 | 859139660 | 2330 | 2325 | 2330 | 2325 | 20 |
| 639 | 20231117 | 100200 | 859093155 | 2330 | 2325 | 2330 | 2320 | 6598 |
| 640 | 20231117 | 100100 | 843776105 | 2325 | 2325 | 2330 | 2325 | 1809 |
| 641 | 20231117 | 100000 | 839570170 | 2325 | 2330 | 2340 | 2325 | 1831 |
| 642 | 20231117 | 095900 | 835304840 | 2340 | 2335 | 2340 | 2335 | 209 |
| 643 | 20231117 | 095800 | 834816810 | 2330 | 2335 | 2340 | 2330 | 1134 |
| 644 | 20231117 | 095700 | 832169260 | 2340 | 2340 | 2340 | 2340 | 53 |
| 645 | 20231117 | 095600 | 832045240 | 2340 | 2335 | 2340 | 2335 | 1630 |
| 646 | 20231117 | 095500 | 828235850 | 2340 | 2350 | 2350 | 2335 | 561 |
| 647 | 20231117 | 095400 | 826922955 | 2340 | 2350 | 2350 | 2340 | 1782 |
| 648 | 20231117 | 095300 | 822735285 | 2350 | 2335 | 2350 | 2335 | 7481 |
| 649 | 20231117 | 095200 | 805226165 | 2340 | 2325 | 2340 | 2320 | 10473 |
| 650 | 20231117 | 095100 | 780767340 | 2320 | 2315 | 2320 | 2315 | 1484 |
| 651 | 20231117 | 095000 | 777326835 | 2320 | 2315 | 2320 | 2315 | 901 |
| 652 | 20231117 | 094900 | 775239890 | 2325 | 2320 | 2325 | 2315 | 3208 |
| 653 | 20231117 | 094800 | 767803380 | 2320 | 2330 | 2335 | 2320 | 4733 |
| 654 | 20231117 | 094700 | 756810005 | 2330 | 2325 | 2330 | 2325 | 1065 |
| 655 | 20231117 | 094600 | 754333555 | 2325 | 2335 | 2340 | 2325 | 2785 |
| 656 | 20231117 | 094500 | 747839945 | 2335 | 2335 | 2340 | 2335 | 3936 |
| 657 | 20231117 | 094400 | 738634430 | 2335 | 2350 | 2355 | 2335 | 2451 |
| 658 | 20231117 | 094300 | 732887670 | 2355 | 2360 | 2360 | 2350 | 10270 |
| 659 | 20231117 | 094200 | 708651875 | 2360 | 2340 | 2360 | 2340 | 10040 |
| 660 | 20231117 | 094100 | 685094320 | 2340 | 2340 | 2340 | 2330 | 488 |
| 661 | 20231117 | 094000 | 683953730 | 2320 | 2340 | 2345 | 2320 | 1485 |
| 662 | 20231117 | 093900 | 680480820 | 2320 | 2320 | 2340 | 2310 | 5769 |
| 663 | 20231117 | 093800 | 667080235 | 2315 | 2325 | 2325 | 2315 | 2733 |
| 664 | 20231117 | 093700 | 660735755 | 2325 | 2330 | 2330 | 2325 | 3139 |
| 665 | 20231117 | 093600 | 653425810 | 2330 | 2350 | 2355 | 2330 | 15487 |
| 666 | 20231117 | 093500 | 617255865 | 2350 | 2340 | 2350 | 2330 | 36991 |
| 667 | 20231117 | 093400 | 530515620 | 2330 | 2345 | 2350 | 2330 | 4768 |
| 668 | 20231117 | 093300 | 519350905 | 2350 | 2325 | 2350 | 2315 | 39807 |
| 669 | 20231117 | 093200 | 426247345 | 2325 | 2325 | 2330 | 2320 | 5707 |
| 670 | 20231117 | 093100 | 412980060 | 2325 | 2315 | 2325 | 2300 | 9748 |
| 671 | 20231117 | 093000 | 390437960 | 2310 | 2305 | 2315 | 2300 | 9474 |
| 672 | 20231117 | 092900 | 368574445 | 2310 | 2300 | 2310 | 2280 | 11459 |
| 673 | 20231117 | 092800 | 342252600 | 2300 | 2330 | 2330 | 2295 | 10632 |
| 674 | 20231117 | 092700 | 317614515 | 2325 | 2280 | 2330 | 2280 | 52968 |
| 675 | 20231117 | 092600 | 195149185 | 2280 | 2260 | 2290 | 2255 | 13306 |
| 676 | 20231117 | 092500 | 164905320 | 2260 | 2250 | 2270 | 2250 | 11236 |
| 677 | 20231117 | 092400 | 139515950 | 2240 | 2235 | 2250 | 2225 | 17693 |
| 678 | 20231117 | 092300 | 99889545 | 2245 | 2240 | 2250 | 2240 | 806 |
| 679 | 20231117 | 092200 | 98081545 | 2240 | 2230 | 2240 | 2225 | 10714 |
| 680 | 20231117 | 092100 | 74221715 | 2225 | 2225 | 2225 | 2225 | 50 |
| 681 | 20231117 | 092000 | 74110465 | 2225 | 2225 | 2225 | 2225 | 0 |
| 682 | 20231117 | 091900 | 74110465 | 2225 | 2230 | 2230 | 2225 | 2206 |
| 683 | 20231117 | 091800 | 69202090 | 2230 | 2220 | 2230 | 2220 | 964 |
| 684 | 20231117 | 091700 | 67057235 | 2215 | 2215 | 2215 | 2215 | 1856 |
| 685 | 20231117 | 091600 | 62946195 | 2210 | 2205 | 2210 | 2205 | 530 |
| 686 | 20231117 | 091500 | 61777395 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 687 | 20231117 | 091400 | 59572395 | 2200 | 2210 | 2210 | 2200 | 3016 |
| 688 | 20231117 | 091300 | 52912185 | 2190 | 2190 | 2190 | 2190 | 0 |
| 689 | 20231117 | 091200 | 52912185 | 2190 | 2190 | 2190 | 2190 | 1120 |
| 690 | 20231117 | 091100 | 50459385 | 2190 | 2190 | 2190 | 2190 | 4 |
| 691 | 20231117 | 091000 | 50450625 | 2190 | 2190 | 2190 | 2190 | 508 |
| 692 | 20231117 | 090900 | 49338105 | 2190 | 2200 | 2200 | 2190 | 3569 |
| 693 | 20231117 | 090800 | 41487515 | 2200 | 2210 | 2210 | 2195 | 360 |
| 694 | 20231117 | 090700 | 40695915 | 2200 | 2190 | 2200 | 2190 | 2250 |
| 695 | 20231117 | 090600 | 35753425 | 2190 | 2195 | 2200 | 2190 | 2258 |
| 696 | 20231117 | 090500 | 30799225 | 2210 | 2210 | 2210 | 2210 | 0 |
| 697 | 20231117 | 090400 | 30799225 | 2210 | 2215 | 2215 | 2195 | 8070 |
| 698 | 20231117 | 090300 | 13058205 | 2220 | 2200 | 2220 | 2200 | 15 |
| 699 | 20231117 | 090200 | 13025145 | 2200 | 2205 | 2205 | 2195 | 4170 |
| 700 | 20231117 | 090100 | 3856450 | 2210 | 2210 | 2210 | 2210 | 0 |
| 701 | 20231117 | 090000 | 3856450 | 2210 | 2210 | 2210 | 2210 | 1745 |