28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 600 |
| 3 | 20231107 | 184300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20231107 | 184200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20231107 | 184100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20231107 | 184000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20231107 | 183900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20231107 | 183800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20231107 | 183700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20231107 | 183600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20231107 | 183500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20231107 | 183400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20231107 | 183300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20231107 | 183200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20231107 | 183100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20231107 | 183000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20231107 | 182900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20231107 | 182800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20231107 | 182700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20231107 | 182600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20231107 | 182500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20231107 | 182400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20231107 | 182300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20231107 | 182200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20231107 | 182100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20231107 | 182000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20231107 | 181900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20231107 | 181800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20231107 | 181700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20231107 | 181600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20231107 | 181500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20231107 | 181400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 600 |
| 33 | 20231107 | 181300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20231107 | 181200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20231107 | 181100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20231107 | 181000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20231107 | 180900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20231107 | 180800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20231107 | 180700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20231107 | 180600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20231107 | 180500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20231107 | 180400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20231107 | 180300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20231107 | 180200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20231107 | 180100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20231107 | 180000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20231107 | 175900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20231107 | 175800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20231107 | 175700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20231107 | 175600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20231107 | 175500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20231107 | 175400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20231107 | 175300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20231107 | 175200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20231107 | 175100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20231107 | 175000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20231107 | 174900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20231107 | 174800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20231107 | 174700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20231107 | 174600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20231107 | 174500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20231107 | 174400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 600 |
| 63 | 20231107 | 174300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20231107 | 174200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20231107 | 174100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20231107 | 174000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20231107 | 173900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20231107 | 173800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20231107 | 173700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20231107 | 173600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20231107 | 173500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20231107 | 173400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20231107 | 173300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20231107 | 173200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20231107 | 173100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20231107 | 173000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20231107 | 172900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20231107 | 172800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20231107 | 172700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20231107 | 172600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20231107 | 172500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20231107 | 172400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20231107 | 172300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20231107 | 172200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20231107 | 172100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20231107 | 172000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20231107 | 171900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20231107 | 171800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20231107 | 171700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20231107 | 171600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20231107 | 171500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20231107 | 171400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 600 |
| 93 | 20231107 | 171300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20231107 | 171200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20231107 | 171100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20231107 | 171000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20231107 | 170900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20231107 | 170800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20231107 | 170700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20231107 | 170600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20231107 | 170500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20231107 | 170400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20231107 | 170300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20231107 | 170200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20231107 | 170100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20231107 | 170000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20231107 | 165900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20231107 | 165800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20231107 | 165700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20231107 | 165600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20231107 | 165500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20231107 | 165400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20231107 | 165300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20231107 | 165200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20231107 | 165100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20231107 | 165000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20231107 | 164900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20231107 | 164800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20231107 | 164700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20231107 | 164600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20231107 | 164500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20231107 | 164400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 600 |
| 123 | 20231107 | 164300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20231107 | 164200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20231107 | 164100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20231107 | 164000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20231107 | 163900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20231107 | 163800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20231107 | 163700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20231107 | 163600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20231107 | 163500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20231107 | 163400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20231107 | 163300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20231107 | 163200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20231107 | 163100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20231107 | 163000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20231107 | 162900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20231107 | 162800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20231107 | 162700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20231107 | 162600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20231107 | 162500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20231107 | 162400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20231107 | 162300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20231107 | 162200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20231107 | 162100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20231107 | 162000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20231107 | 161900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20231107 | 161800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20231107 | 161700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20231107 | 161600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20231107 | 161500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20231107 | 161400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 600 |
| 153 | 20231107 | 161300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20231107 | 161200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20231107 | 161100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20231107 | 161000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20231107 | 160900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20231107 | 160800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20231107 | 160700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20231107 | 160600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20231107 | 160500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20231107 | 160400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20231107 | 160300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20231107 | 160200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20231107 | 160100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20231107 | 160000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20231107 | 155900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20231107 | 155800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20231107 | 155700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20231107 | 155600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20231107 | 155500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20231107 | 155400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20231107 | 155300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20231107 | 155200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20231107 | 155100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20231107 | 155000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20231107 | 154900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20231107 | 154800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20231107 | 154700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20231107 | 154600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20231107 | 154500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20231107 | 154400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 600 |
| 183 | 20231107 | 154300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20231107 | 154200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20231107 | 154100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20231107 | 154000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20231107 | 153900 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20231107 | 153800 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20231107 | 153700 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20231107 | 153600 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20231107 | 153500 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20231107 | 153400 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20231107 | 153300 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20231107 | 153200 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20231107 | 153100 | 437770980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20231107 | 153000 | 437770980 | 3535 | 3535 | 3535 | 3535 | 600 |
| 197 | 20231107 | 152900 | 435649980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20231107 | 152800 | 435649980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20231107 | 152700 | 435649980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20231107 | 152600 | 435649980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20231107 | 152500 | 435649980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20231107 | 152400 | 435649980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20231107 | 152300 | 435649980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20231107 | 152200 | 435649980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20231107 | 152100 | 435649980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20231107 | 152000 | 435649980 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20231107 | 151900 | 435649980 | 3525 | 3530 | 3530 | 3525 | 733 |
| 208 | 20231107 | 151800 | 433065480 | 3530 | 3530 | 3530 | 3530 | 1 |
| 209 | 20231107 | 151700 | 433061950 | 3525 | 3525 | 3525 | 3525 | 72 |
| 210 | 20231107 | 151600 | 432808150 | 3530 | 3525 | 3530 | 3525 | 67 |
| 211 | 20231107 | 151500 | 432571760 | 3525 | 3525 | 3525 | 3525 | 67 |
| 212 | 20231107 | 151400 | 432335585 | 3525 | 3525 | 3525 | 3525 | 67 |
| 213 | 20231107 | 151300 | 432099410 | 3525 | 3525 | 3525 | 3525 | 71 |
| 214 | 20231107 | 151200 | 431849135 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20231107 | 151100 | 431849135 | 3525 | 3525 | 3530 | 3525 | 129 |
| 216 | 20231107 | 151000 | 431394110 | 3525 | 3525 | 3525 | 3525 | 68 |
| 217 | 20231107 | 150900 | 431154410 | 3525 | 3525 | 3525 | 3525 | 282 |
| 218 | 20231107 | 150800 | 430160360 | 3525 | 3525 | 3530 | 3520 | 597 |
| 219 | 20231107 | 150700 | 428056010 | 3525 | 3525 | 3525 | 3525 | 2 |
| 220 | 20231107 | 150600 | 428048960 | 3525 | 3525 | 3525 | 3525 | 1112 |
| 221 | 20231107 | 150500 | 424129160 | 3525 | 3525 | 3525 | 3525 | 70 |
| 222 | 20231107 | 150400 | 423882410 | 3525 | 3525 | 3525 | 3525 | 604 |
| 223 | 20231107 | 150300 | 421753310 | 3525 | 3535 | 3535 | 3525 | 68 |
| 224 | 20231107 | 150200 | 421513595 | 3530 | 3525 | 3530 | 3525 | 1067 |
| 225 | 20231107 | 150100 | 417747425 | 3530 | 3525 | 3530 | 3525 | 268 |
| 226 | 20231107 | 150000 | 416802720 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20231107 | 145900 | 416802720 | 3525 | 3525 | 3525 | 3525 | 68 |
| 228 | 20231107 | 145800 | 416563020 | 3525 | 3525 | 3525 | 3525 | 77 |
| 229 | 20231107 | 145700 | 416291595 | 3525 | 3525 | 3525 | 3525 | 68 |
| 230 | 20231107 | 145600 | 416051895 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20231107 | 145500 | 416051895 | 3525 | 3530 | 3530 | 3525 | 68 |
| 232 | 20231107 | 145400 | 415812190 | 3530 | 3530 | 3530 | 3525 | 192 |
| 233 | 20231107 | 145300 | 415135380 | 3525 | 3525 | 3525 | 3525 | 246 |
| 234 | 20231107 | 145200 | 414268230 | 3525 | 3525 | 3525 | 3525 | 120 |
| 235 | 20231107 | 145100 | 413845230 | 3525 | 3530 | 3530 | 3525 | 195 |
| 236 | 20231107 | 145000 | 413157850 | 3525 | 3525 | 3525 | 3525 | 207 |
| 237 | 20231107 | 144900 | 412428175 | 3525 | 3525 | 3525 | 3525 | 220 |
| 238 | 20231107 | 144800 | 411652675 | 3525 | 3515 | 3525 | 3510 | 6886 |
| 239 | 20231107 | 144700 | 387418395 | 3515 | 3515 | 3515 | 3515 | 100 |
| 240 | 20231107 | 144600 | 387066895 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20231107 | 144500 | 387066895 | 3515 | 3515 | 3515 | 3515 | 233 |
| 242 | 20231107 | 144400 | 386247900 | 3510 | 3510 | 3510 | 3510 | 0 |
| 243 | 20231107 | 144300 | 386247900 | 3510 | 3510 | 3510 | 3510 | 0 |
| 244 | 20231107 | 144200 | 386247900 | 3510 | 3510 | 3510 | 3510 | 0 |
| 245 | 20231107 | 144100 | 386247900 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20231107 | 144000 | 386247900 | 3510 | 3510 | 3510 | 3510 | 526 |
| 247 | 20231107 | 143900 | 384401640 | 3510 | 3505 | 3510 | 3505 | 143 |
| 248 | 20231107 | 143800 | 383900365 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20231107 | 143700 | 383900365 | 3505 | 3505 | 3505 | 3505 | 1 |
| 250 | 20231107 | 143600 | 383896860 | 3505 | 3505 | 3505 | 3505 | 117 |
| 251 | 20231107 | 143500 | 383486775 | 3510 | 3510 | 3510 | 3510 | 50 |
| 252 | 20231107 | 143400 | 383311275 | 3505 | 3505 | 3505 | 3505 | 300 |
| 253 | 20231107 | 143300 | 382259775 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20231107 | 143200 | 382259775 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20231107 | 143100 | 382259775 | 3505 | 3505 | 3505 | 3505 | 440 |
| 256 | 20231107 | 143000 | 380717575 | 3510 | 3510 | 3510 | 3510 | 60 |
| 257 | 20231107 | 142900 | 380506975 | 3510 | 3510 | 3510 | 3510 | 0 |
| 258 | 20231107 | 142800 | 380506975 | 3510 | 3510 | 3510 | 3510 | 4 |
| 259 | 20231107 | 142700 | 380492935 | 3510 | 3510 | 3510 | 3510 | 34 |
| 260 | 20231107 | 142600 | 380373595 | 3510 | 3510 | 3510 | 3510 | 0 |
| 261 | 20231107 | 142500 | 380373595 | 3510 | 3510 | 3510 | 3510 | 111 |
| 262 | 20231107 | 142400 | 379983985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 263 | 20231107 | 142300 | 379983985 | 3510 | 3510 | 3510 | 3510 | 2000 |
| 264 | 20231107 | 142200 | 372963985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 265 | 20231107 | 142100 | 372963985 | 3510 | 3510 | 3510 | 3510 | 1 |
| 266 | 20231107 | 142000 | 372960475 | 3510 | 3510 | 3510 | 3510 | 0 |
| 267 | 20231107 | 141900 | 372960475 | 3510 | 3510 | 3510 | 3510 | 0 |
| 268 | 20231107 | 141800 | 372960475 | 3510 | 3510 | 3510 | 3510 | 56 |
| 269 | 20231107 | 141700 | 372763915 | 3510 | 3510 | 3510 | 3510 | 14 |
| 270 | 20231107 | 141600 | 372714775 | 3510 | 3510 | 3510 | 3510 | 0 |
| 271 | 20231107 | 141500 | 372714775 | 3510 | 3510 | 3510 | 3510 | 200 |
| 272 | 20231107 | 141400 | 372012775 | 3510 | 3505 | 3510 | 3505 | 244 |
| 273 | 20231107 | 141300 | 371157505 | 3510 | 3510 | 3510 | 3510 | 20 |
| 274 | 20231107 | 141200 | 371087305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 275 | 20231107 | 141100 | 371087305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 276 | 20231107 | 141000 | 371087305 | 3505 | 3505 | 3505 | 3505 | 0 |
| 277 | 20231107 | 140900 | 371087305 | 3505 | 3505 | 3505 | 3505 | 228 |
| 278 | 20231107 | 140800 | 370288165 | 3505 | 3505 | 3505 | 3505 | 403 |
| 279 | 20231107 | 140700 | 368875650 | 3505 | 3500 | 3505 | 3500 | 1005 |
| 280 | 20231107 | 140600 | 365353130 | 3500 | 3500 | 3500 | 3500 | 119 |
| 281 | 20231107 | 140500 | 364936630 | 3500 | 3500 | 3500 | 3500 | 245 |
| 282 | 20231107 | 140400 | 364079130 | 3500 | 3505 | 3505 | 3500 | 181 |
| 283 | 20231107 | 140300 | 363445325 | 3500 | 3500 | 3500 | 3500 | 0 |
| 284 | 20231107 | 140200 | 363445325 | 3500 | 3500 | 3500 | 3500 | 120 |
| 285 | 20231107 | 140100 | 363025325 | 3500 | 3500 | 3500 | 3500 | 121 |
| 286 | 20231107 | 140000 | 362601825 | 3500 | 3500 | 3500 | 3500 | 120 |
| 287 | 20231107 | 135900 | 362181825 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20231107 | 135800 | 362181825 | 3500 | 3500 | 3500 | 3500 | 5 |
| 289 | 20231107 | 135700 | 362164325 | 3500 | 3500 | 3500 | 3500 | 120 |
| 290 | 20231107 | 135600 | 361744325 | 3505 | 3505 | 3505 | 3505 | 125 |
| 291 | 20231107 | 135500 | 361306200 | 3505 | 3505 | 3505 | 3505 | 1 |
| 292 | 20231107 | 135400 | 361302695 | 3500 | 3500 | 3500 | 3500 | 119 |
| 293 | 20231107 | 135300 | 360886195 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20231107 | 135200 | 360886195 | 3500 | 3500 | 3500 | 3500 | 124 |
| 295 | 20231107 | 135100 | 360452195 | 3500 | 3500 | 3500 | 3500 | 122 |
| 296 | 20231107 | 135000 | 360025195 | 3500 | 3500 | 3500 | 3500 | 122 |
| 297 | 20231107 | 134900 | 359598195 | 3500 | 3500 | 3500 | 3500 | 119 |
| 298 | 20231107 | 134800 | 359181695 | 3500 | 3500 | 3500 | 3500 | 0 |
| 299 | 20231107 | 134700 | 359181695 | 3500 | 3500 | 3500 | 3500 | 2354 |
| 300 | 20231107 | 134600 | 350942695 | 3495 | 3495 | 3495 | 3495 | 122 |
| 301 | 20231107 | 134500 | 350516305 | 3495 | 3500 | 3500 | 3495 | 75 |
| 302 | 20231107 | 134400 | 350253860 | 3495 | 3495 | 3495 | 3495 | 0 |
| 303 | 20231107 | 134300 | 350253860 | 3495 | 3495 | 3495 | 3495 | 130 |
| 304 | 20231107 | 134200 | 349799510 | 3495 | 3500 | 3500 | 3495 | 118 |
| 305 | 20231107 | 134100 | 349387095 | 3495 | 3495 | 3495 | 3495 | 0 |
| 306 | 20231107 | 134000 | 349387095 | 3495 | 3495 | 3495 | 3495 | 0 |
| 307 | 20231107 | 133900 | 349387095 | 3495 | 3495 | 3495 | 3495 | 133 |
| 308 | 20231107 | 133800 | 348922260 | 3500 | 3500 | 3500 | 3500 | 10 |
| 309 | 20231107 | 133700 | 348887260 | 3500 | 3500 | 3500 | 3500 | 0 |
| 310 | 20231107 | 133600 | 348887260 | 3500 | 3500 | 3500 | 3500 | 100 |
| 311 | 20231107 | 133500 | 348537260 | 3495 | 3495 | 3495 | 3495 | 0 |
| 312 | 20231107 | 133400 | 348537260 | 3495 | 3495 | 3495 | 3495 | 129 |
| 313 | 20231107 | 133300 | 348086405 | 3495 | 3495 | 3495 | 3495 | 2 |
| 314 | 20231107 | 133200 | 348079415 | 3495 | 3495 | 3495 | 3495 | 0 |
| 315 | 20231107 | 133100 | 348079415 | 3495 | 3495 | 3495 | 3495 | 117 |
| 316 | 20231107 | 133000 | 347670500 | 3495 | 3495 | 3495 | 3495 | 211 |
| 317 | 20231107 | 132900 | 346933055 | 3495 | 3495 | 3495 | 3495 | 316 |
| 318 | 20231107 | 132800 | 345828635 | 3495 | 3495 | 3500 | 3495 | 29 |
| 319 | 20231107 | 132700 | 345727255 | 3495 | 3495 | 3495 | 3495 | 125 |
| 320 | 20231107 | 132600 | 345290380 | 3500 | 3500 | 3500 | 3500 | 10 |
| 321 | 20231107 | 132500 | 345255380 | 3495 | 3495 | 3495 | 3495 | 1451 |
| 322 | 20231107 | 132400 | 340184135 | 3495 | 3495 | 3495 | 3495 | 135 |
| 323 | 20231107 | 132300 | 339712310 | 3495 | 3495 | 3495 | 3495 | 373 |
| 324 | 20231107 | 132200 | 338408675 | 3495 | 3495 | 3495 | 3495 | 203 |
| 325 | 20231107 | 132100 | 337699190 | 3495 | 3495 | 3495 | 3495 | 114 |
| 326 | 20231107 | 132000 | 337300760 | 3495 | 3495 | 3495 | 3495 | 0 |
| 327 | 20231107 | 131900 | 337300760 | 3495 | 3500 | 3500 | 3495 | 14 |
| 328 | 20231107 | 131800 | 337251810 | 3495 | 3495 | 3495 | 3495 | 120 |
| 329 | 20231107 | 131700 | 336832410 | 3500 | 3500 | 3500 | 3500 | 5 |
| 330 | 20231107 | 131600 | 336814910 | 3495 | 3495 | 3495 | 3495 | 4220 |
| 331 | 20231107 | 131500 | 322066010 | 3495 | 3495 | 3495 | 3495 | 0 |
| 332 | 20231107 | 131400 | 322066010 | 3495 | 3495 | 3495 | 3495 | 0 |
| 333 | 20231107 | 131300 | 322066010 | 3495 | 3495 | 3495 | 3495 | 0 |
| 334 | 20231107 | 131200 | 322066010 | 3495 | 3500 | 3500 | 3495 | 124 |
| 335 | 20231107 | 131100 | 321632580 | 3500 | 3500 | 3500 | 3500 | 0 |
| 336 | 20231107 | 131000 | 321632580 | 3500 | 3500 | 3500 | 3500 | 22 |
| 337 | 20231107 | 130900 | 321555580 | 3500 | 3500 | 3500 | 3500 | 0 |
| 338 | 20231107 | 130800 | 321555580 | 3500 | 3500 | 3500 | 3500 | 450 |
| 339 | 20231107 | 130700 | 319980580 | 3500 | 3500 | 3500 | 3500 | 435 |
| 340 | 20231107 | 130600 | 318458080 | 3500 | 3500 | 3500 | 3500 | 1393 |
| 341 | 20231107 | 130500 | 313582580 | 3500 | 3500 | 3500 | 3500 | 117 |
| 342 | 20231107 | 130400 | 313173080 | 3505 | 3505 | 3505 | 3505 | 122 |
| 343 | 20231107 | 130300 | 312745470 | 3500 | 3500 | 3500 | 3500 | 1 |
| 344 | 20231107 | 130200 | 312741970 | 3500 | 3500 | 3500 | 3500 | 0 |
| 345 | 20231107 | 130100 | 312741970 | 3500 | 3500 | 3500 | 3500 | 121 |
| 346 | 20231107 | 130000 | 312318470 | 3500 | 3500 | 3500 | 3500 | 0 |
| 347 | 20231107 | 125900 | 312318470 | 3500 | 3500 | 3500 | 3500 | 0 |
| 348 | 20231107 | 125800 | 312318470 | 3500 | 3500 | 3500 | 3500 | 125 |
| 349 | 20231107 | 125700 | 311880970 | 3495 | 3495 | 3495 | 3495 | 0 |
| 350 | 20231107 | 125600 | 311880970 | 3495 | 3495 | 3495 | 3495 | 1 |
| 351 | 20231107 | 125500 | 311877475 | 3500 | 3500 | 3500 | 3500 | 0 |
| 352 | 20231107 | 125400 | 311877475 | 3500 | 3500 | 3500 | 3500 | 117 |
| 353 | 20231107 | 125300 | 311467975 | 3500 | 3500 | 3500 | 3500 | 0 |
| 354 | 20231107 | 125200 | 311467975 | 3500 | 3505 | 3505 | 3500 | 2 |
| 355 | 20231107 | 125100 | 311460970 | 3505 | 3505 | 3505 | 3505 | 0 |
| 356 | 20231107 | 125000 | 311460970 | 3505 | 3505 | 3505 | 3505 | 1 |
| 357 | 20231107 | 124900 | 311457465 | 3505 | 3505 | 3505 | 3505 | 244 |
| 358 | 20231107 | 124800 | 310602245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 359 | 20231107 | 124700 | 310602245 | 3505 | 3505 | 3505 | 3505 | 0 |
| 360 | 20231107 | 124600 | 310602245 | 3505 | 3505 | 3505 | 3505 | 1 |
| 361 | 20231107 | 124500 | 310598740 | 3505 | 3505 | 3505 | 3505 | 0 |
| 362 | 20231107 | 124400 | 310598740 | 3505 | 3500 | 3515 | 3500 | 1743 |
| 363 | 20231107 | 124300 | 304493880 | 3505 | 3505 | 3505 | 3505 | 5 |
| 364 | 20231107 | 124200 | 304476355 | 3505 | 3505 | 3505 | 3505 | 0 |
| 365 | 20231107 | 124100 | 304476355 | 3505 | 3505 | 3505 | 3505 | 0 |
| 366 | 20231107 | 124000 | 304476355 | 3505 | 3505 | 3505 | 3505 | 5 |
| 367 | 20231107 | 123900 | 304458830 | 3505 | 3505 | 3505 | 3505 | 295 |
| 368 | 20231107 | 123800 | 303424855 | 3505 | 3505 | 3505 | 3505 | 0 |
| 369 | 20231107 | 123700 | 303424855 | 3505 | 3505 | 3505 | 3505 | 0 |
| 370 | 20231107 | 123600 | 303424855 | 3505 | 3505 | 3505 | 3505 | 30 |
| 371 | 20231107 | 123500 | 303319705 | 3505 | 3500 | 3505 | 3500 | 305 |
| 372 | 20231107 | 123400 | 302251275 | 3500 | 3500 | 3500 | 3500 | 0 |
| 373 | 20231107 | 123300 | 302251275 | 3500 | 3500 | 3500 | 3500 | 1063 |
| 374 | 20231107 | 123200 | 298530775 | 3500 | 3500 | 3500 | 3500 | 0 |
| 375 | 20231107 | 123100 | 298530775 | 3500 | 3500 | 3500 | 3500 | 4 |
| 376 | 20231107 | 123000 | 298516775 | 3505 | 3505 | 3505 | 3505 | 0 |
| 377 | 20231107 | 122900 | 298516775 | 3505 | 3505 | 3505 | 3505 | 0 |
| 378 | 20231107 | 122800 | 298516775 | 3505 | 3505 | 3505 | 3505 | 1 |
| 379 | 20231107 | 122700 | 298513270 | 3515 | 3515 | 3515 | 3515 | 1 |
| 380 | 20231107 | 122600 | 298509755 | 3510 | 3500 | 3510 | 3500 | 2066 |
| 381 | 20231107 | 122500 | 291278175 | 3495 | 3495 | 3495 | 3495 | 0 |
| 382 | 20231107 | 122400 | 291278175 | 3495 | 3495 | 3495 | 3495 | 0 |
| 383 | 20231107 | 122300 | 291278175 | 3495 | 3495 | 3495 | 3495 | 122 |
| 384 | 20231107 | 122200 | 290851785 | 3500 | 3500 | 3500 | 3500 | 0 |
| 385 | 20231107 | 122100 | 290851785 | 3500 | 3500 | 3500 | 3500 | 0 |
| 386 | 20231107 | 122000 | 290851785 | 3500 | 3500 | 3500 | 3500 | 0 |
| 387 | 20231107 | 121900 | 290851785 | 3500 | 3495 | 3500 | 3495 | 219 |
| 388 | 20231107 | 121800 | 290085880 | 3500 | 3500 | 3500 | 3500 | 0 |
| 389 | 20231107 | 121700 | 290085880 | 3500 | 3500 | 3505 | 3500 | 1190 |
| 390 | 20231107 | 121600 | 285920875 | 3500 | 3500 | 3500 | 3500 | 151 |
| 391 | 20231107 | 121500 | 285392375 | 3500 | 3500 | 3500 | 3500 | 200 |
| 392 | 20231107 | 121400 | 284692375 | 3500 | 3500 | 3500 | 3500 | 540 |
| 393 | 20231107 | 121300 | 282802375 | 3505 | 3505 | 3505 | 3505 | 5620 |
| 394 | 20231107 | 121200 | 263104275 | 3505 | 3505 | 3505 | 3505 | 1 |
| 395 | 20231107 | 121100 | 263100770 | 3510 | 3505 | 3510 | 3505 | 270 |
| 396 | 20231107 | 121000 | 262154070 | 3510 | 3515 | 3515 | 3510 | 6178 |
| 397 | 20231107 | 120900 | 240463475 | 3515 | 3515 | 3515 | 3515 | 0 |
| 398 | 20231107 | 120800 | 240463475 | 3515 | 3510 | 3515 | 3510 | 322 |
| 399 | 20231107 | 120700 | 239332955 | 3505 | 3510 | 3510 | 3505 | 150 |
| 400 | 20231107 | 120600 | 238807040 | 3510 | 3510 | 3510 | 3510 | 5000 |
| 401 | 20231107 | 120500 | 221257040 | 3510 | 3510 | 3510 | 3510 | 4877 |
| 402 | 20231107 | 120400 | 204138770 | 3510 | 3510 | 3510 | 3510 | 123 |
| 403 | 20231107 | 120300 | 203707040 | 3505 | 3505 | 3505 | 3505 | 118 |
| 404 | 20231107 | 120200 | 203293450 | 3505 | 3515 | 3515 | 3505 | 824 |
| 405 | 20231107 | 120100 | 200401760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 406 | 20231107 | 120000 | 200401760 | 3515 | 3520 | 3520 | 3515 | 28 |
| 407 | 20231107 | 115900 | 200303205 | 3515 | 3515 | 3515 | 3515 | 4 |
| 408 | 20231107 | 115800 | 200289145 | 3520 | 3520 | 3520 | 3515 | 43 |
| 409 | 20231107 | 115700 | 200137790 | 3520 | 3520 | 3520 | 3520 | 26 |
| 410 | 20231107 | 115600 | 200046270 | 3520 | 3515 | 3520 | 3515 | 207 |
| 411 | 20231107 | 115500 | 199318535 | 3520 | 3520 | 3520 | 3520 | 27 |
| 412 | 20231107 | 115400 | 199223495 | 3520 | 3520 | 3520 | 3520 | 0 |
| 413 | 20231107 | 115300 | 199223495 | 3520 | 3515 | 3520 | 3515 | 371 |
| 414 | 20231107 | 115200 | 197919300 | 3515 | 3520 | 3520 | 3515 | 80 |
| 415 | 20231107 | 115100 | 197637710 | 3515 | 3515 | 3515 | 3515 | 1 |
| 416 | 20231107 | 115000 | 197634195 | 3515 | 3515 | 3515 | 3515 | 26 |
| 417 | 20231107 | 114900 | 197542805 | 3505 | 3515 | 3515 | 3505 | 6467 |
| 418 | 20231107 | 114800 | 174833310 | 3515 | 3515 | 3515 | 3515 | 121 |
| 419 | 20231107 | 114700 | 174407995 | 3520 | 3520 | 3520 | 3520 | 234 |
| 420 | 20231107 | 114600 | 173584315 | 3520 | 3520 | 3520 | 3520 | 31 |
| 421 | 20231107 | 114500 | 173475195 | 3520 | 3520 | 3520 | 3520 | 32 |
| 422 | 20231107 | 114400 | 173362555 | 3520 | 3515 | 3520 | 3515 | 54 |
| 423 | 20231107 | 114300 | 173172615 | 3515 | 3520 | 3520 | 3515 | 268 |
| 424 | 20231107 | 114200 | 172230460 | 3515 | 3515 | 3515 | 3515 | 210 |
| 425 | 20231107 | 114100 | 171492310 | 3520 | 3520 | 3520 | 3520 | 28 |
| 426 | 20231107 | 114000 | 171393750 | 3520 | 3515 | 3520 | 3515 | 91 |
| 427 | 20231107 | 113900 | 171073755 | 3520 | 3520 | 3520 | 3520 | 52 |
| 428 | 20231107 | 113800 | 170890715 | 3520 | 3515 | 3520 | 3515 | 266 |
| 429 | 20231107 | 113700 | 169955595 | 3515 | 3530 | 3530 | 3515 | 6514 |
| 430 | 20231107 | 113600 | 147009080 | 3530 | 3530 | 3530 | 3530 | 0 |
| 431 | 20231107 | 113500 | 147009080 | 3530 | 3535 | 3535 | 3530 | 77 |
| 432 | 20231107 | 113400 | 146737085 | 3535 | 3535 | 3535 | 3535 | 26 |
| 433 | 20231107 | 113300 | 146645175 | 3535 | 3530 | 3535 | 3530 | 29 |
| 434 | 20231107 | 113200 | 146542670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 435 | 20231107 | 113100 | 146542670 | 3530 | 3535 | 3535 | 3530 | 82 |
| 436 | 20231107 | 113000 | 146253080 | 3535 | 3535 | 3535 | 3535 | 0 |
| 437 | 20231107 | 112900 | 146253080 | 3535 | 3525 | 3535 | 3525 | 9 |
| 438 | 20231107 | 112800 | 146221325 | 3525 | 3530 | 3530 | 3525 | 102 |
| 439 | 20231107 | 112700 | 145861540 | 3530 | 3530 | 3530 | 3530 | 36 |
| 440 | 20231107 | 112600 | 145734460 | 3530 | 3530 | 3530 | 3530 | 26 |
| 441 | 20231107 | 112500 | 145642680 | 3535 | 3530 | 3535 | 3530 | 33 |
| 442 | 20231107 | 112400 | 145526115 | 3535 | 3535 | 3535 | 3535 | 34 |
| 443 | 20231107 | 112300 | 145405925 | 3535 | 3535 | 3535 | 3535 | 26 |
| 444 | 20231107 | 112200 | 145314015 | 3535 | 3535 | 3535 | 3535 | 29 |
| 445 | 20231107 | 112100 | 145211500 | 3530 | 3535 | 3535 | 3530 | 335 |
| 446 | 20231107 | 112000 | 144028630 | 3535 | 3540 | 3540 | 3535 | 30 |
| 447 | 20231107 | 111900 | 143922450 | 3535 | 3535 | 3535 | 3535 | 1 |
| 448 | 20231107 | 111800 | 143918915 | 3540 | 3535 | 3540 | 3535 | 27 |
| 449 | 20231107 | 111700 | 143823340 | 3540 | 3535 | 3540 | 3535 | 27 |
| 450 | 20231107 | 111600 | 143727765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 451 | 20231107 | 111500 | 143727765 | 3530 | 3530 | 3535 | 3530 | 314 |
| 452 | 20231107 | 111400 | 142619215 | 3535 | 3535 | 3535 | 3535 | 31 |
| 453 | 20231107 | 111300 | 142509630 | 3535 | 3535 | 3535 | 3535 | 1 |
| 454 | 20231107 | 111200 | 142506095 | 3535 | 3530 | 3535 | 3530 | 169 |
| 455 | 20231107 | 111100 | 141909390 | 3535 | 3535 | 3535 | 3535 | 632 |
| 456 | 20231107 | 111000 | 139675270 | 3535 | 3535 | 3535 | 3535 | 27 |
| 457 | 20231107 | 110900 | 139579825 | 3535 | 3535 | 3535 | 3535 | 27 |
| 458 | 20231107 | 110800 | 139484380 | 3535 | 3535 | 3535 | 3535 | 26 |
| 459 | 20231107 | 110700 | 139392470 | 3535 | 3535 | 3535 | 3535 | 1 |
| 460 | 20231107 | 110600 | 139388935 | 3535 | 3535 | 3535 | 3535 | 26 |
| 461 | 20231107 | 110500 | 139297025 | 3535 | 3535 | 3535 | 3535 | 27 |
| 462 | 20231107 | 110400 | 139201580 | 3535 | 3535 | 3535 | 3535 | 26 |
| 463 | 20231107 | 110300 | 139109670 | 3535 | 3535 | 3535 | 3535 | 27 |
| 464 | 20231107 | 110200 | 139014225 | 3535 | 3535 | 3535 | 3535 | 27 |
| 465 | 20231107 | 110100 | 138918780 | 3535 | 3535 | 3535 | 3535 | 120 |
| 466 | 20231107 | 110000 | 138494580 | 3535 | 3535 | 3535 | 3535 | 27 |
| 467 | 20231107 | 105900 | 138399135 | 3535 | 3530 | 3535 | 3530 | 56 |
| 468 | 20231107 | 105800 | 138201320 | 3535 | 3535 | 3535 | 3535 | 27 |
| 469 | 20231107 | 105700 | 138105875 | 3530 | 3535 | 3535 | 3530 | 205 |
| 470 | 20231107 | 105600 | 137382095 | 3535 | 3535 | 3535 | 3535 | 0 |
| 471 | 20231107 | 105500 | 137382095 | 3535 | 3535 | 3535 | 3535 | 26 |
| 472 | 20231107 | 105400 | 137290185 | 3535 | 3535 | 3535 | 3535 | 28 |
| 473 | 20231107 | 105300 | 137191205 | 3535 | 3535 | 3535 | 3535 | 27 |
| 474 | 20231107 | 105200 | 137095760 | 3535 | 3535 | 3535 | 3535 | 26 |
| 475 | 20231107 | 105100 | 137003850 | 3530 | 3535 | 3535 | 3530 | 34 |
| 476 | 20231107 | 105000 | 136883700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 477 | 20231107 | 104900 | 136883700 | 3535 | 3535 | 3535 | 3535 | 27 |
| 478 | 20231107 | 104800 | 136788255 | 3535 | 3535 | 3535 | 3535 | 550 |
| 479 | 20231107 | 104700 | 134844005 | 3540 | 3540 | 3540 | 3540 | 176 |
| 480 | 20231107 | 104600 | 134220965 | 3540 | 3540 | 3540 | 3540 | 327 |
| 481 | 20231107 | 104500 | 133063385 | 3540 | 3540 | 3540 | 3540 | 28 |
| 482 | 20231107 | 104400 | 132964265 | 3540 | 3540 | 3540 | 3540 | 0 |
| 483 | 20231107 | 104300 | 132964265 | 3540 | 3535 | 3540 | 3535 | 29 |
| 484 | 20231107 | 104200 | 132861620 | 3535 | 3540 | 3540 | 3535 | 81 |
| 485 | 20231107 | 104100 | 132575150 | 3540 | 3540 | 3540 | 3540 | 26 |
| 486 | 20231107 | 104000 | 132483110 | 3540 | 3540 | 3540 | 3540 | 26 |
| 487 | 20231107 | 103900 | 132391070 | 3540 | 3540 | 3540 | 3540 | 27 |
| 488 | 20231107 | 103800 | 132295490 | 3540 | 3540 | 3540 | 3540 | 1 |
| 489 | 20231107 | 103700 | 132291950 | 3540 | 3540 | 3540 | 3540 | 26 |
| 490 | 20231107 | 103600 | 132199910 | 3540 | 3540 | 3540 | 3540 | 26 |
| 491 | 20231107 | 103500 | 132107870 | 3540 | 3540 | 3540 | 3540 | 27 |
| 492 | 20231107 | 103400 | 132012290 | 3535 | 3540 | 3540 | 3535 | 207 |
| 493 | 20231107 | 103300 | 131280415 | 3540 | 3540 | 3540 | 3540 | 26 |
| 494 | 20231107 | 103200 | 131188375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 495 | 20231107 | 103100 | 131188375 | 3535 | 3535 | 3535 | 3535 | 323 |
| 496 | 20231107 | 103000 | 130046570 | 3535 | 3540 | 3540 | 3535 | 53 |
| 497 | 20231107 | 102900 | 129859085 | 3540 | 3540 | 3540 | 3540 | 26 |
| 498 | 20231107 | 102800 | 129767045 | 3540 | 3540 | 3540 | 3540 | 28 |
| 499 | 20231107 | 102700 | 129667925 | 3540 | 3540 | 3540 | 3540 | 0 |
| 500 | 20231107 | 102600 | 129667925 | 3540 | 3540 | 3540 | 3540 | 1200 |
| 501 | 20231107 | 102500 | 125419925 | 3540 | 3535 | 3540 | 3535 | 326 |
| 502 | 20231107 | 102400 | 124266940 | 3535 | 3535 | 3535 | 3535 | 26 |
| 503 | 20231107 | 102300 | 124175030 | 3535 | 3535 | 3535 | 3535 | 53 |
| 504 | 20231107 | 102200 | 123987675 | 3540 | 3540 | 3540 | 3540 | 26 |
| 505 | 20231107 | 102100 | 123895635 | 3540 | 3540 | 3540 | 3540 | 0 |
| 506 | 20231107 | 102000 | 123895635 | 3540 | 3540 | 3540 | 3530 | 859 |
| 507 | 20231107 | 101900 | 120855220 | 3540 | 3540 | 3540 | 3530 | 1172 |
| 508 | 20231107 | 101800 | 116711270 | 3540 | 3535 | 3540 | 3535 | 27 |
| 509 | 20231107 | 101700 | 116615695 | 3540 | 3540 | 3540 | 3540 | 26 |
| 510 | 20231107 | 101600 | 116523655 | 3540 | 3540 | 3540 | 3540 | 27 |
| 511 | 20231107 | 101500 | 116428075 | 3540 | 3540 | 3540 | 3540 | 0 |
| 512 | 20231107 | 101400 | 116428075 | 3540 | 3540 | 3540 | 3540 | 26 |
| 513 | 20231107 | 101300 | 116336035 | 3535 | 3535 | 3535 | 3535 | 1026 |
| 514 | 20231107 | 101200 | 112709125 | 3535 | 3530 | 3535 | 3530 | 180 |
| 515 | 20231107 | 101100 | 112073445 | 3535 | 3535 | 3535 | 3530 | 1042 |
| 516 | 20231107 | 101000 | 108395030 | 3530 | 3535 | 3535 | 3530 | 31 |
| 517 | 20231107 | 100900 | 108285460 | 3530 | 3530 | 3530 | 3530 | 2 |
| 518 | 20231107 | 100800 | 108278400 | 3535 | 3530 | 3535 | 3530 | 130 |
| 519 | 20231107 | 100700 | 107818860 | 3535 | 3535 | 3535 | 3530 | 152 |
| 520 | 20231107 | 100600 | 107282165 | 3535 | 3535 | 3535 | 3535 | 31 |
| 521 | 20231107 | 100500 | 107172580 | 3535 | 3535 | 3535 | 3535 | 27 |
| 522 | 20231107 | 100400 | 107077135 | 3530 | 3535 | 3535 | 3530 | 1726 |
| 523 | 20231107 | 100300 | 100984225 | 3535 | 3535 | 3535 | 3535 | 0 |
| 524 | 20231107 | 100200 | 100984225 | 3535 | 3535 | 3535 | 3535 | 36 |
| 525 | 20231107 | 100100 | 100856965 | 3535 | 3535 | 3535 | 3535 | 26 |
| 526 | 20231107 | 100000 | 100765055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 527 | 20231107 | 095900 | 100765055 | 3525 | 3530 | 3530 | 3520 | 3448 |
| 528 | 20231107 | 095800 | 88613525 | 3530 | 3530 | 3530 | 3530 | 4 |
| 529 | 20231107 | 095700 | 88599405 | 3535 | 3530 | 3535 | 3530 | 240 |
| 530 | 20231107 | 095600 | 87752075 | 3535 | 3535 | 3535 | 3535 | 27 |
| 531 | 20231107 | 095500 | 87656630 | 3535 | 3535 | 3535 | 3535 | 26 |
| 532 | 20231107 | 095400 | 87564720 | 3535 | 3530 | 3535 | 3530 | 141 |
| 533 | 20231107 | 095300 | 87066860 | 3535 | 3535 | 3535 | 3535 | 27 |
| 534 | 20231107 | 095200 | 86971415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 535 | 20231107 | 095100 | 86971415 | 3535 | 3535 | 3535 | 3535 | 26 |
| 536 | 20231107 | 095000 | 86879505 | 3535 | 3535 | 3535 | 3530 | 63 |
| 537 | 20231107 | 094900 | 86656925 | 3535 | 3530 | 3535 | 3530 | 29 |
| 538 | 20231107 | 094800 | 86554420 | 3535 | 3535 | 3535 | 3535 | 26 |
| 539 | 20231107 | 094700 | 86462510 | 3530 | 3535 | 3535 | 3530 | 28 |
| 540 | 20231107 | 094600 | 86363540 | 3530 | 3530 | 3530 | 3530 | 250 |
| 541 | 20231107 | 094500 | 85481040 | 3535 | 3530 | 3535 | 3530 | 28 |
| 542 | 20231107 | 094400 | 85382065 | 3535 | 3535 | 3535 | 3530 | 2076 |
| 543 | 20231107 | 094300 | 78053405 | 3535 | 3535 | 3535 | 3535 | 28 |
| 544 | 20231107 | 094200 | 77954425 | 3535 | 3535 | 3535 | 3530 | 175 |
| 545 | 20231107 | 094100 | 77336430 | 3530 | 3540 | 3540 | 3530 | 2412 |
| 546 | 20231107 | 094000 | 68811200 | 3540 | 3540 | 3540 | 3540 | 43 |
| 547 | 20231107 | 093900 | 68658980 | 3540 | 3540 | 3540 | 3540 | 56 |
| 548 | 20231107 | 093800 | 68460740 | 3540 | 3540 | 3540 | 3535 | 77 |
| 549 | 20231107 | 093700 | 68188365 | 3540 | 3545 | 3545 | 3540 | 1003 |
| 550 | 20231107 | 093600 | 64637610 | 3540 | 3545 | 3550 | 3540 | 636 |
| 551 | 20231107 | 093500 | 62382865 | 3545 | 3550 | 3550 | 3545 | 299 |
| 552 | 20231107 | 093400 | 61322780 | 3550 | 3550 | 3550 | 3550 | 0 |
| 553 | 20231107 | 093300 | 61322780 | 3550 | 3550 | 3550 | 3545 | 179 |
| 554 | 20231107 | 093200 | 60688080 | 3550 | 3550 | 3550 | 3550 | 46 |
| 555 | 20231107 | 093100 | 60524780 | 3550 | 3550 | 3550 | 3545 | 28 |
| 556 | 20231107 | 093000 | 60425385 | 3550 | 3550 | 3550 | 3550 | 30 |
| 557 | 20231107 | 092900 | 60318885 | 3550 | 3550 | 3550 | 3550 | 46 |
| 558 | 20231107 | 092800 | 60155585 | 3550 | 3550 | 3550 | 3550 | 0 |
| 559 | 20231107 | 092700 | 60155585 | 3550 | 3550 | 3550 | 3550 | 46 |
| 560 | 20231107 | 092600 | 59992285 | 3550 | 3550 | 3550 | 3550 | 27 |
| 561 | 20231107 | 092500 | 59896435 | 3550 | 3545 | 3550 | 3545 | 28 |
| 562 | 20231107 | 092400 | 59797040 | 3545 | 3545 | 3545 | 3545 | 0 |
| 563 | 20231107 | 092300 | 59797040 | 3545 | 3545 | 3545 | 3545 | 218 |
| 564 | 20231107 | 092200 | 59024230 | 3545 | 3545 | 3545 | 3545 | 28 |
| 565 | 20231107 | 092100 | 58924970 | 3545 | 3550 | 3550 | 3540 | 883 |
| 566 | 20231107 | 092000 | 55792285 | 3555 | 3555 | 3555 | 3555 | 28 |
| 567 | 20231107 | 091900 | 55692745 | 3555 | 3550 | 3555 | 3550 | 204 |
| 568 | 20231107 | 091800 | 54968155 | 3550 | 3555 | 3555 | 3550 | 59 |
| 569 | 20231107 | 091700 | 54758575 | 3550 | 3550 | 3550 | 3550 | 124 |
| 570 | 20231107 | 091600 | 54318375 | 3555 | 3550 | 3555 | 3550 | 3298 |
| 571 | 20231107 | 091500 | 42610345 | 3550 | 3550 | 3550 | 3550 | 38 |
| 572 | 20231107 | 091400 | 42475445 | 3550 | 3550 | 3550 | 3545 | 1029 |
| 573 | 20231107 | 091300 | 38822500 | 3545 | 3550 | 3550 | 3545 | 6 |
| 574 | 20231107 | 091200 | 38801205 | 3550 | 3550 | 3550 | 3550 | 4 |
| 575 | 20231107 | 091100 | 38787005 | 3540 | 3540 | 3540 | 3540 | 0 |
| 576 | 20231107 | 091000 | 38787005 | 3540 | 3535 | 3540 | 3535 | 28 |
| 577 | 20231107 | 090900 | 38687890 | 3540 | 3540 | 3540 | 3540 | 27 |
| 578 | 20231107 | 090800 | 38592310 | 3540 | 3540 | 3540 | 3540 | 36 |
| 579 | 20231107 | 090700 | 38464870 | 3535 | 3535 | 3535 | 3535 | 16 |
| 580 | 20231107 | 090600 | 38408310 | 3530 | 3530 | 3530 | 3530 | 39 |
| 581 | 20231107 | 090500 | 38270640 | 3530 | 3530 | 3530 | 3530 | 7 |
| 582 | 20231107 | 090400 | 38245930 | 3530 | 3525 | 3530 | 3525 | 133 |
| 583 | 20231107 | 090300 | 37776975 | 3525 | 3525 | 3530 | 3525 | 337 |
| 584 | 20231107 | 090200 | 36588915 | 3530 | 3530 | 3530 | 3525 | 400 |
| 585 | 20231107 | 090100 | 35176920 | 3530 | 3545 | 3545 | 3525 | 7346 |
| 586 | 20231107 | 090000 | 9188235 | 3550 | 3570 | 3570 | 3550 | 2585 |