29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 185600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 1875 |
| 3 | 20231109 | 185500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20231109 | 185400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20231109 | 185300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20231109 | 185200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20231109 | 185100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20231109 | 185000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20231109 | 184900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20231109 | 184800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20231109 | 184700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20231109 | 184600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20231109 | 184500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20231109 | 184400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20231109 | 184300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20231109 | 184200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20231109 | 184100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20231109 | 184000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20231109 | 183900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20231109 | 183800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20231109 | 183700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20231109 | 183600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20231109 | 183500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20231109 | 183400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20231109 | 183300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20231109 | 183200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20231109 | 183100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20231109 | 183000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20231109 | 182900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20231109 | 182800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20231109 | 182700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20231109 | 182600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 1875 |
| 33 | 20231109 | 182500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20231109 | 182400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20231109 | 182300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20231109 | 182200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20231109 | 182100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20231109 | 182000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20231109 | 181900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20231109 | 181800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20231109 | 181700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20231109 | 181600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20231109 | 181500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20231109 | 181400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20231109 | 181300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20231109 | 181200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20231109 | 181100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20231109 | 181000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20231109 | 180900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20231109 | 180800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20231109 | 180700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20231109 | 180600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20231109 | 180500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20231109 | 180400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20231109 | 180300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20231109 | 180200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20231109 | 180100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20231109 | 180000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20231109 | 175900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20231109 | 175800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20231109 | 175700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20231109 | 175600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 1875 |
| 63 | 20231109 | 175500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20231109 | 175400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20231109 | 175300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20231109 | 175200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20231109 | 175100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20231109 | 175000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20231109 | 174900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20231109 | 174800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20231109 | 174700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20231109 | 174600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20231109 | 174500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20231109 | 174400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20231109 | 174300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20231109 | 174200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20231109 | 174100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20231109 | 174000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20231109 | 173900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20231109 | 173800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20231109 | 173700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20231109 | 173600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20231109 | 173500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20231109 | 173400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20231109 | 173300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20231109 | 173200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20231109 | 173100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20231109 | 173000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20231109 | 172900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20231109 | 172800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20231109 | 172700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20231109 | 172600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 1875 |
| 93 | 20231109 | 172500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20231109 | 172400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20231109 | 172300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20231109 | 172200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20231109 | 172100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20231109 | 172000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20231109 | 171900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20231109 | 171800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20231109 | 171700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20231109 | 171600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20231109 | 171500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20231109 | 171400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20231109 | 171300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20231109 | 171200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20231109 | 171100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20231109 | 171000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20231109 | 170900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20231109 | 170800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20231109 | 170700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20231109 | 170600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20231109 | 170500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20231109 | 170400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20231109 | 170300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20231109 | 170200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20231109 | 170100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20231109 | 170000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20231109 | 165900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20231109 | 165800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20231109 | 165700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20231109 | 165600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 1875 |
| 123 | 20231109 | 165500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20231109 | 165400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20231109 | 165300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20231109 | 165200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20231109 | 165100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20231109 | 165000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20231109 | 164900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20231109 | 164800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20231109 | 164700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20231109 | 164600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20231109 | 164500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20231109 | 164400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20231109 | 164300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20231109 | 164200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20231109 | 164100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20231109 | 164000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20231109 | 163900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20231109 | 163800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20231109 | 163700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20231109 | 163600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20231109 | 163500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20231109 | 163400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20231109 | 163300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20231109 | 163200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20231109 | 163100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20231109 | 163000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20231109 | 162900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20231109 | 162800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20231109 | 162700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20231109 | 162600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 1875 |
| 153 | 20231109 | 162500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20231109 | 162400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20231109 | 162300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20231109 | 162200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20231109 | 162100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20231109 | 162000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20231109 | 161900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20231109 | 161800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20231109 | 161700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20231109 | 161600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20231109 | 161500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20231109 | 161400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20231109 | 161300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20231109 | 161200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20231109 | 161100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20231109 | 161000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20231109 | 160900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20231109 | 160800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20231109 | 160700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20231109 | 160600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20231109 | 160500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20231109 | 160400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20231109 | 160300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20231109 | 160200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20231109 | 160100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20231109 | 160000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20231109 | 155900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20231109 | 155800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20231109 | 155700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20231109 | 155600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 1875 |
| 183 | 20231109 | 155500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20231109 | 155400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20231109 | 155300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20231109 | 155200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20231109 | 155100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20231109 | 155000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20231109 | 154900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20231109 | 154800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20231109 | 154700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20231109 | 154600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20231109 | 154500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 194 | 20231109 | 154400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 195 | 20231109 | 154300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 196 | 20231109 | 154200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 197 | 20231109 | 154100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 198 | 20231109 | 154000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 199 | 20231109 | 153900 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 200 | 20231109 | 153800 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 201 | 20231109 | 153700 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 202 | 20231109 | 153600 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 203 | 20231109 | 153500 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 204 | 20231109 | 153400 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 205 | 20231109 | 153300 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 206 | 20231109 | 153200 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20231109 | 153100 | 875789865 | 4180 | 4180 | 4180 | 4180 | 0 |
| 208 | 20231109 | 153000 | 875789865 | 4180 | 4180 | 4180 | 4180 | 1875 |
| 209 | 20231109 | 152900 | 867952365 | 4180 | 4180 | 4180 | 4180 | 0 |
| 210 | 20231109 | 152800 | 867952365 | 4180 | 4180 | 4180 | 4180 | 0 |
| 211 | 20231109 | 152700 | 867952365 | 4180 | 4180 | 4180 | 4180 | 0 |
| 212 | 20231109 | 152600 | 867952365 | 4180 | 4180 | 4180 | 4180 | 0 |
| 213 | 20231109 | 152500 | 867952365 | 4180 | 4180 | 4180 | 4180 | 0 |
| 214 | 20231109 | 152400 | 867952365 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20231109 | 152300 | 867952365 | 4180 | 4180 | 4180 | 4180 | 0 |
| 216 | 20231109 | 152200 | 867952365 | 4180 | 4180 | 4180 | 4180 | 0 |
| 217 | 20231109 | 152100 | 867952365 | 4180 | 4180 | 4180 | 4180 | 0 |
| 218 | 20231109 | 152000 | 867952365 | 4180 | 4180 | 4180 | 4180 | 0 |
| 219 | 20231109 | 151900 | 867952365 | 4180 | 4175 | 4180 | 4170 | 2460 |
| 220 | 20231109 | 151800 | 857673820 | 4180 | 4170 | 4180 | 4170 | 992 |
| 221 | 20231109 | 151700 | 853537000 | 4170 | 4170 | 4170 | 4170 | 3300 |
| 222 | 20231109 | 151600 | 839776000 | 4170 | 4175 | 4180 | 4170 | 1249 |
| 223 | 20231109 | 151500 | 834567025 | 4175 | 4175 | 4175 | 4175 | 650 |
| 224 | 20231109 | 151400 | 831853275 | 4175 | 4175 | 4175 | 4175 | 80 |
| 225 | 20231109 | 151300 | 831519275 | 4175 | 4175 | 4175 | 4175 | 2022 |
| 226 | 20231109 | 151200 | 823077425 | 4175 | 4175 | 4180 | 4175 | 134 |
| 227 | 20231109 | 151100 | 822517620 | 4175 | 4175 | 4175 | 4175 | 0 |
| 228 | 20231109 | 151000 | 822517620 | 4175 | 4180 | 4185 | 4175 | 76 |
| 229 | 20231109 | 150900 | 822200045 | 4180 | 4180 | 4180 | 4180 | 802 |
| 230 | 20231109 | 150800 | 818847685 | 4180 | 4180 | 4180 | 4180 | 0 |
| 231 | 20231109 | 150700 | 818847685 | 4180 | 4180 | 4180 | 4180 | 0 |
| 232 | 20231109 | 150600 | 818847685 | 4180 | 4180 | 4180 | 4180 | 270 |
| 233 | 20231109 | 150500 | 817719085 | 4180 | 4180 | 4180 | 4180 | 58 |
| 234 | 20231109 | 150400 | 817476645 | 4180 | 4180 | 4180 | 4180 | 10 |
| 235 | 20231109 | 150300 | 817434845 | 4180 | 4180 | 4180 | 4180 | 1519 |
| 236 | 20231109 | 150200 | 811085425 | 4185 | 4185 | 4185 | 4185 | 908 |
| 237 | 20231109 | 150100 | 807285445 | 4190 | 4190 | 4190 | 4190 | 0 |
| 238 | 20231109 | 150000 | 807285445 | 4190 | 4190 | 4190 | 4190 | 86 |
| 239 | 20231109 | 145900 | 806925105 | 4190 | 4190 | 4190 | 4190 | 0 |
| 240 | 20231109 | 145800 | 806925105 | 4190 | 4190 | 4190 | 4190 | 0 |
| 241 | 20231109 | 145700 | 806925105 | 4190 | 4190 | 4190 | 4190 | 0 |
| 242 | 20231109 | 145600 | 806925105 | 4190 | 4190 | 4190 | 4190 | 0 |
| 243 | 20231109 | 145500 | 806925105 | 4190 | 4190 | 4190 | 4190 | 0 |
| 244 | 20231109 | 145400 | 806925105 | 4190 | 4190 | 4190 | 4190 | 9 |
| 245 | 20231109 | 145300 | 806887395 | 4195 | 4195 | 4195 | 4195 | 3 |
| 246 | 20231109 | 145200 | 806874810 | 4185 | 4185 | 4185 | 4185 | 18 |
| 247 | 20231109 | 145100 | 806799480 | 4180 | 4180 | 4180 | 4180 | 0 |
| 248 | 20231109 | 145000 | 806799480 | 4180 | 4180 | 4180 | 4180 | 192 |
| 249 | 20231109 | 144900 | 805996920 | 4180 | 4180 | 4180 | 4180 | 0 |
| 250 | 20231109 | 144800 | 805996920 | 4180 | 4195 | 4200 | 4180 | 1853 |
| 251 | 20231109 | 144700 | 798226000 | 4190 | 4190 | 4190 | 4190 | 31 |
| 252 | 20231109 | 144600 | 798096110 | 4190 | 4190 | 4190 | 4190 | 0 |
| 253 | 20231109 | 144500 | 798096110 | 4190 | 4190 | 4190 | 4190 | 0 |
| 254 | 20231109 | 144400 | 798096110 | 4190 | 4190 | 4190 | 4190 | 51 |
| 255 | 20231109 | 144300 | 797882420 | 4190 | 4190 | 4190 | 4190 | 8 |
| 256 | 20231109 | 144200 | 797848900 | 4195 | 4185 | 4195 | 4185 | 3000 |
| 257 | 20231109 | 144100 | 785273640 | 4170 | 4175 | 4175 | 4170 | 5525 |
| 258 | 20231109 | 144000 | 762207765 | 4180 | 4185 | 4185 | 4180 | 2401 |
| 259 | 20231109 | 143900 | 752171080 | 4180 | 4180 | 4180 | 4180 | 0 |
| 260 | 20231109 | 143800 | 752171080 | 4180 | 4180 | 4180 | 4180 | 0 |
| 261 | 20231109 | 143700 | 752171080 | 4180 | 4180 | 4180 | 4180 | 0 |
| 262 | 20231109 | 143600 | 752171080 | 4180 | 4180 | 4180 | 4180 | 0 |
| 263 | 20231109 | 143500 | 752171080 | 4180 | 4180 | 4180 | 4180 | 0 |
| 264 | 20231109 | 143400 | 752171080 | 4180 | 4180 | 4180 | 4180 | 3178 |
| 265 | 20231109 | 143300 | 738887040 | 4180 | 4180 | 4180 | 4180 | 1794 |
| 266 | 20231109 | 143200 | 731388120 | 4175 | 4175 | 4175 | 4175 | 0 |
| 267 | 20231109 | 143100 | 731388120 | 4175 | 4175 | 4175 | 4175 | 0 |
| 268 | 20231109 | 143000 | 731388120 | 4175 | 4175 | 4175 | 4175 | 0 |
| 269 | 20231109 | 142900 | 731388120 | 4175 | 4180 | 4180 | 4175 | 1100 |
| 270 | 20231109 | 142800 | 726795120 | 4180 | 4175 | 4180 | 4175 | 700 |
| 271 | 20231109 | 142700 | 723871620 | 4175 | 4175 | 4175 | 4175 | 30 |
| 272 | 20231109 | 142600 | 723746370 | 4175 | 4175 | 4175 | 4175 | 1311 |
| 273 | 20231109 | 142500 | 718272945 | 4180 | 4180 | 4180 | 4180 | 2032 |
| 274 | 20231109 | 142400 | 709779185 | 4180 | 4180 | 4180 | 4180 | 0 |
| 275 | 20231109 | 142300 | 709779185 | 4180 | 4180 | 4180 | 4180 | 0 |
| 276 | 20231109 | 142200 | 709779185 | 4180 | 4180 | 4180 | 4180 | 70 |
| 277 | 20231109 | 142100 | 709486585 | 4180 | 4180 | 4180 | 4180 | 110 |
| 278 | 20231109 | 142000 | 709026785 | 4185 | 4185 | 4185 | 4185 | 2 |
| 279 | 20231109 | 141900 | 709018415 | 4185 | 4185 | 4185 | 4185 | 5 |
| 280 | 20231109 | 141800 | 708997490 | 4185 | 4185 | 4185 | 4185 | 0 |
| 281 | 20231109 | 141700 | 708997490 | 4185 | 4185 | 4185 | 4185 | 0 |
| 282 | 20231109 | 141600 | 708997490 | 4185 | 4185 | 4185 | 4185 | 178 |
| 283 | 20231109 | 141500 | 708252560 | 4185 | 4185 | 4185 | 4185 | 0 |
| 284 | 20231109 | 141400 | 708252560 | 4185 | 4185 | 4185 | 4185 | 0 |
| 285 | 20231109 | 141300 | 708252560 | 4185 | 4185 | 4185 | 4185 | 629 |
| 286 | 20231109 | 141200 | 705620195 | 4180 | 4180 | 4180 | 4180 | 1000 |
| 287 | 20231109 | 141100 | 701440195 | 4180 | 4175 | 4180 | 4175 | 62 |
| 288 | 20231109 | 141000 | 701181095 | 4180 | 4180 | 4180 | 4180 | 541 |
| 289 | 20231109 | 140900 | 698919715 | 4180 | 4180 | 4180 | 4180 | 254 |
| 290 | 20231109 | 140800 | 697857995 | 4180 | 4180 | 4180 | 4180 | 200 |
| 291 | 20231109 | 140700 | 697021995 | 4175 | 4175 | 4175 | 4175 | 430 |
| 292 | 20231109 | 140600 | 695226745 | 4180 | 4180 | 4180 | 4180 | 0 |
| 293 | 20231109 | 140500 | 695226745 | 4180 | 4180 | 4180 | 4180 | 5 |
| 294 | 20231109 | 140400 | 695205845 | 4180 | 4180 | 4180 | 4180 | 1285 |
| 295 | 20231109 | 140300 | 689834545 | 4180 | 4180 | 4180 | 4180 | 0 |
| 296 | 20231109 | 140200 | 689834545 | 4180 | 4180 | 4180 | 4180 | 0 |
| 297 | 20231109 | 140100 | 689834545 | 4180 | 4180 | 4180 | 4180 | 0 |
| 298 | 20231109 | 140000 | 689834545 | 4180 | 4180 | 4180 | 4180 | 234 |
| 299 | 20231109 | 135900 | 688856425 | 4180 | 4180 | 4180 | 4180 | 0 |
| 300 | 20231109 | 135800 | 688856425 | 4180 | 4180 | 4180 | 4180 | 295 |
| 301 | 20231109 | 135700 | 687623325 | 4180 | 4185 | 4185 | 4180 | 1004 |
| 302 | 20231109 | 135600 | 683426585 | 4180 | 4180 | 4180 | 4180 | 0 |
| 303 | 20231109 | 135500 | 683426585 | 4180 | 4180 | 4180 | 4180 | 1677 |
| 304 | 20231109 | 135400 | 676416725 | 4185 | 4185 | 4185 | 4185 | 4 |
| 305 | 20231109 | 135300 | 676399985 | 4185 | 4185 | 4185 | 4185 | 0 |
| 306 | 20231109 | 135200 | 676399985 | 4185 | 4185 | 4185 | 4185 | 123 |
| 307 | 20231109 | 135100 | 675885230 | 4180 | 4180 | 4180 | 4180 | 0 |
| 308 | 20231109 | 135000 | 675885230 | 4180 | 4180 | 4180 | 4180 | 750 |
| 309 | 20231109 | 134900 | 672750230 | 4185 | 4185 | 4185 | 4185 | 1200 |
| 310 | 20231109 | 134800 | 667728230 | 4180 | 4180 | 4180 | 4180 | 0 |
| 311 | 20231109 | 134700 | 667728230 | 4180 | 4180 | 4180 | 4180 | 0 |
| 312 | 20231109 | 134600 | 667728230 | 4180 | 4180 | 4180 | 4180 | 700 |
| 313 | 20231109 | 134500 | 664802230 | 4185 | 4185 | 4185 | 4185 | 1250 |
| 314 | 20231109 | 134400 | 659570980 | 4185 | 4185 | 4185 | 4185 | 300 |
| 315 | 20231109 | 134300 | 658315480 | 4185 | 4185 | 4185 | 4185 | 0 |
| 316 | 20231109 | 134200 | 658315480 | 4185 | 4185 | 4185 | 4185 | 430 |
| 317 | 20231109 | 134100 | 656515930 | 4185 | 4185 | 4185 | 4185 | 1399 |
| 318 | 20231109 | 134000 | 650661115 | 4185 | 4185 | 4185 | 4185 | 300 |
| 319 | 20231109 | 133900 | 649405615 | 4185 | 4185 | 4185 | 4185 | 0 |
| 320 | 20231109 | 133800 | 649405615 | 4185 | 4185 | 4185 | 4185 | 35 |
| 321 | 20231109 | 133700 | 649259140 | 4195 | 4195 | 4195 | 4195 | 0 |
| 322 | 20231109 | 133600 | 649259140 | 4195 | 4195 | 4195 | 4195 | 51 |
| 323 | 20231109 | 133500 | 649045195 | 4190 | 4190 | 4190 | 4190 | 0 |
| 324 | 20231109 | 133400 | 649045195 | 4190 | 4190 | 4190 | 4190 | 0 |
| 325 | 20231109 | 133300 | 649045195 | 4190 | 4190 | 4190 | 4190 | 0 |
| 326 | 20231109 | 133200 | 649045195 | 4190 | 4190 | 4190 | 4190 | 0 |
| 327 | 20231109 | 133100 | 649045195 | 4190 | 4190 | 4190 | 4185 | 322 |
| 328 | 20231109 | 133000 | 647696265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 329 | 20231109 | 132900 | 647696265 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 330 | 20231109 | 132800 | 643506265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 331 | 20231109 | 132700 | 643506265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 332 | 20231109 | 132600 | 643506265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 333 | 20231109 | 132500 | 643506265 | 4190 | 4190 | 4190 | 4190 | 10 |
| 334 | 20231109 | 132400 | 643464365 | 4190 | 4190 | 4190 | 4190 | 20 |
| 335 | 20231109 | 132300 | 643380565 | 4190 | 4190 | 4190 | 4190 | 0 |
| 336 | 20231109 | 132200 | 643380565 | 4190 | 4185 | 4190 | 4185 | 550 |
| 337 | 20231109 | 132100 | 641076315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 338 | 20231109 | 132000 | 641076315 | 4190 | 4190 | 4190 | 4190 | 500 |
| 339 | 20231109 | 131900 | 638981315 | 4190 | 4190 | 4190 | 4190 | 261 |
| 340 | 20231109 | 131800 | 637887725 | 4180 | 4180 | 4180 | 4180 | 0 |
| 341 | 20231109 | 131700 | 637887725 | 4180 | 4180 | 4180 | 4180 | 250 |
| 342 | 20231109 | 131600 | 636842725 | 4185 | 4185 | 4185 | 4185 | 10 |
| 343 | 20231109 | 131500 | 636800875 | 4185 | 4185 | 4185 | 4185 | 10 |
| 344 | 20231109 | 131400 | 636759025 | 4180 | 4180 | 4180 | 4180 | 0 |
| 345 | 20231109 | 131300 | 636759025 | 4180 | 4185 | 4185 | 4180 | 500 |
| 346 | 20231109 | 131200 | 634667425 | 4185 | 4185 | 4185 | 4185 | 7 |
| 347 | 20231109 | 131100 | 634638130 | 4185 | 4180 | 4185 | 4180 | 530 |
| 348 | 20231109 | 131000 | 632422080 | 4185 | 4190 | 4190 | 4185 | 1132 |
| 349 | 20231109 | 130900 | 627679655 | 4185 | 4185 | 4185 | 4185 | 4 |
| 350 | 20231109 | 130800 | 627662915 | 4185 | 4190 | 4190 | 4185 | 20 |
| 351 | 20231109 | 130700 | 627579120 | 4190 | 4190 | 4190 | 4190 | 10 |
| 352 | 20231109 | 130600 | 627537220 | 4185 | 4185 | 4185 | 4185 | 9 |
| 353 | 20231109 | 130500 | 627499555 | 4185 | 4190 | 4190 | 4185 | 425 |
| 354 | 20231109 | 130400 | 625720520 | 4185 | 4185 | 4185 | 4185 | 7 |
| 355 | 20231109 | 130300 | 625691225 | 4185 | 4185 | 4185 | 4185 | 0 |
| 356 | 20231109 | 130200 | 625691225 | 4185 | 4190 | 4190 | 4185 | 28 |
| 357 | 20231109 | 130100 | 625573920 | 4190 | 4190 | 4190 | 4190 | 0 |
| 358 | 20231109 | 130000 | 625573920 | 4190 | 4190 | 4190 | 4190 | 2 |
| 359 | 20231109 | 125900 | 625565540 | 4185 | 4185 | 4185 | 4185 | 26 |
| 360 | 20231109 | 125800 | 625456730 | 4185 | 4185 | 4185 | 4185 | 45 |
| 361 | 20231109 | 125700 | 625268405 | 4185 | 4185 | 4185 | 4185 | 26 |
| 362 | 20231109 | 125600 | 625159595 | 4185 | 4185 | 4185 | 4185 | 1 |
| 363 | 20231109 | 125500 | 625155410 | 4185 | 4185 | 4185 | 4185 | 259 |
| 364 | 20231109 | 125400 | 624071495 | 4185 | 4185 | 4185 | 4185 | 20 |
| 365 | 20231109 | 125300 | 623987795 | 4185 | 4185 | 4185 | 4185 | 26 |
| 366 | 20231109 | 125200 | 623878985 | 4180 | 4180 | 4180 | 4180 | 0 |
| 367 | 20231109 | 125100 | 623878985 | 4180 | 4180 | 4180 | 4180 | 0 |
| 368 | 20231109 | 125000 | 623878985 | 4180 | 4185 | 4185 | 4180 | 17 |
| 369 | 20231109 | 124900 | 623807845 | 4185 | 4185 | 4185 | 4185 | 0 |
| 370 | 20231109 | 124800 | 623807845 | 4185 | 4190 | 4190 | 4185 | 22 |
| 371 | 20231109 | 124700 | 623715765 | 4190 | 4190 | 4190 | 4190 | 30 |
| 372 | 20231109 | 124600 | 623590065 | 4185 | 4185 | 4185 | 4185 | 16 |
| 373 | 20231109 | 124500 | 623523105 | 4185 | 4185 | 4185 | 4185 | 2 |
| 374 | 20231109 | 124400 | 623514735 | 4180 | 4180 | 4180 | 4180 | 24 |
| 375 | 20231109 | 124300 | 623414415 | 4185 | 4185 | 4185 | 4185 | 0 |
| 376 | 20231109 | 124200 | 623414415 | 4185 | 4185 | 4185 | 4185 | 30 |
| 377 | 20231109 | 124100 | 623288865 | 4185 | 4185 | 4185 | 4185 | 317 |
| 378 | 20231109 | 124000 | 621962220 | 4185 | 4185 | 4185 | 4185 | 11 |
| 379 | 20231109 | 123900 | 621916185 | 4185 | 4185 | 4185 | 4185 | 120 |
| 380 | 20231109 | 123800 | 621413985 | 4185 | 4185 | 4185 | 4185 | 0 |
| 381 | 20231109 | 123700 | 621413985 | 4185 | 4185 | 4190 | 4185 | 135 |
| 382 | 20231109 | 123600 | 620848510 | 4190 | 4185 | 4190 | 4185 | 17 |
| 383 | 20231109 | 123500 | 620777310 | 4185 | 4185 | 4190 | 4185 | 165 |
| 384 | 20231109 | 123400 | 620086780 | 4185 | 4185 | 4195 | 4185 | 187 |
| 385 | 20231109 | 123300 | 619303150 | 4185 | 4185 | 4185 | 4185 | 0 |
| 386 | 20231109 | 123200 | 619303150 | 4185 | 4185 | 4185 | 4185 | 200 |
| 387 | 20231109 | 123100 | 618466150 | 4190 | 4190 | 4190 | 4190 | 0 |
| 388 | 20231109 | 123000 | 618466150 | 4190 | 4190 | 4190 | 4190 | 0 |
| 389 | 20231109 | 122900 | 618466150 | 4190 | 4190 | 4190 | 4190 | 1 |
| 390 | 20231109 | 122800 | 618461960 | 4190 | 4190 | 4190 | 4190 | 8 |
| 391 | 20231109 | 122700 | 618428440 | 4190 | 4190 | 4190 | 4190 | 0 |
| 392 | 20231109 | 122600 | 618428440 | 4190 | 4190 | 4190 | 4185 | 1179 |
| 393 | 20231109 | 122500 | 613489315 | 4185 | 4185 | 4185 | 4185 | 3 |
| 394 | 20231109 | 122400 | 613476760 | 4180 | 4180 | 4180 | 4180 | 28 |
| 395 | 20231109 | 122300 | 613359720 | 4190 | 4190 | 4190 | 4190 | 5 |
| 396 | 20231109 | 122200 | 613338770 | 4190 | 4190 | 4190 | 4190 | 69 |
| 397 | 20231109 | 122100 | 613049660 | 4190 | 4190 | 4190 | 4190 | 160 |
| 398 | 20231109 | 122000 | 612379260 | 4180 | 4185 | 4185 | 4180 | 25 |
| 399 | 20231109 | 121900 | 612274670 | 4185 | 4185 | 4185 | 4185 | 52 |
| 400 | 20231109 | 121800 | 612057050 | 4180 | 4180 | 4180 | 4180 | 0 |
| 401 | 20231109 | 121700 | 612057050 | 4180 | 4180 | 4180 | 4180 | 51 |
| 402 | 20231109 | 121600 | 611843870 | 4185 | 4185 | 4185 | 4185 | 62 |
| 403 | 20231109 | 121500 | 611584400 | 4185 | 4185 | 4185 | 4185 | 84 |
| 404 | 20231109 | 121400 | 611232860 | 4185 | 4185 | 4185 | 4185 | 1300 |
| 405 | 20231109 | 121300 | 605792360 | 4190 | 4190 | 4190 | 4190 | 0 |
| 406 | 20231109 | 121200 | 605792360 | 4190 | 4190 | 4190 | 4190 | 49 |
| 407 | 20231109 | 121100 | 605587050 | 4190 | 4190 | 4190 | 4190 | 50 |
| 408 | 20231109 | 121000 | 605377550 | 4185 | 4185 | 4185 | 4185 | 0 |
| 409 | 20231109 | 120900 | 605377550 | 4185 | 4185 | 4185 | 4185 | 0 |
| 410 | 20231109 | 120800 | 605377550 | 4185 | 4185 | 4185 | 4185 | 643 |
| 411 | 20231109 | 120700 | 602686595 | 4185 | 4190 | 4190 | 4185 | 908 |
| 412 | 20231109 | 120600 | 598886115 | 4190 | 4190 | 4190 | 4190 | 10 |
| 413 | 20231109 | 120500 | 598844215 | 4190 | 4190 | 4190 | 4190 | 24 |
| 414 | 20231109 | 120400 | 598743655 | 4190 | 4190 | 4190 | 4190 | 2906 |
| 415 | 20231109 | 120300 | 586567515 | 4190 | 4190 | 4190 | 4190 | 0 |
| 416 | 20231109 | 120200 | 586567515 | 4190 | 4195 | 4195 | 4190 | 2840 |
| 417 | 20231109 | 120100 | 574655140 | 4195 | 4195 | 4195 | 4195 | 0 |
| 418 | 20231109 | 120000 | 574655140 | 4195 | 4195 | 4195 | 4195 | 0 |
| 419 | 20231109 | 115900 | 574655140 | 4195 | 4195 | 4195 | 4195 | 304 |
| 420 | 20231109 | 115800 | 573379860 | 4200 | 4200 | 4200 | 4200 | 0 |
| 421 | 20231109 | 115700 | 573379860 | 4200 | 4200 | 4200 | 4200 | 0 |
| 422 | 20231109 | 115600 | 573379860 | 4200 | 4195 | 4200 | 4195 | 31 |
| 423 | 20231109 | 115500 | 573249710 | 4200 | 4195 | 4200 | 4195 | 69 |
| 424 | 20231109 | 115400 | 572959915 | 4200 | 4200 | 4200 | 4200 | 1500 |
| 425 | 20231109 | 115300 | 566659915 | 4200 | 4200 | 4200 | 4200 | 83 |
| 426 | 20231109 | 115200 | 566311315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 427 | 20231109 | 115100 | 566311315 | 4205 | 4205 | 4205 | 4205 | 50 |
| 428 | 20231109 | 115000 | 566101065 | 4205 | 4205 | 4205 | 4205 | 0 |
| 429 | 20231109 | 114900 | 566101065 | 4205 | 4205 | 4205 | 4205 | 1 |
| 430 | 20231109 | 114800 | 566096860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 431 | 20231109 | 114700 | 566096860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 432 | 20231109 | 114600 | 566096860 | 4210 | 4210 | 4210 | 4210 | 0 |
| 433 | 20231109 | 114500 | 566096860 | 4210 | 4210 | 4210 | 4210 | 50 |
| 434 | 20231109 | 114400 | 565886360 | 4205 | 4205 | 4205 | 4205 | 0 |
| 435 | 20231109 | 114300 | 565886360 | 4205 | 4205 | 4205 | 4205 | 10 |
| 436 | 20231109 | 114200 | 565844310 | 4210 | 4210 | 4210 | 4210 | 100 |
| 437 | 20231109 | 114100 | 565423310 | 4200 | 4200 | 4200 | 4200 | 0 |
| 438 | 20231109 | 114000 | 565423310 | 4200 | 4200 | 4200 | 4200 | 0 |
| 439 | 20231109 | 113900 | 565423310 | 4200 | 4200 | 4200 | 4200 | 61 |
| 440 | 20231109 | 113800 | 565167110 | 4200 | 4200 | 4200 | 4200 | 0 |
| 441 | 20231109 | 113700 | 565167110 | 4200 | 4200 | 4200 | 4200 | 67 |
| 442 | 20231109 | 113600 | 564885710 | 4200 | 4200 | 4200 | 4200 | 5 |
| 443 | 20231109 | 113500 | 564864710 | 4200 | 4200 | 4200 | 4200 | 0 |
| 444 | 20231109 | 113400 | 564864710 | 4200 | 4200 | 4200 | 4200 | 0 |
| 445 | 20231109 | 113300 | 564864710 | 4200 | 4200 | 4200 | 4195 | 140 |
| 446 | 20231109 | 113200 | 564276910 | 4200 | 4200 | 4200 | 4200 | 30 |
| 447 | 20231109 | 113100 | 564150910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 448 | 20231109 | 113000 | 564150910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 449 | 20231109 | 112900 | 564150910 | 4200 | 4200 | 4200 | 4200 | 1570 |
| 450 | 20231109 | 112800 | 557556910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 451 | 20231109 | 112700 | 557556910 | 4200 | 4200 | 4200 | 4200 | 777 |
| 452 | 20231109 | 112600 | 554293510 | 4200 | 4210 | 4210 | 4200 | 66 |
| 453 | 20231109 | 112500 | 554016130 | 4205 | 4205 | 4210 | 4205 | 24 |
| 454 | 20231109 | 112400 | 553915170 | 4205 | 4205 | 4205 | 4205 | 12 |
| 455 | 20231109 | 112300 | 553864710 | 4200 | 4200 | 4200 | 4200 | 0 |
| 456 | 20231109 | 112200 | 553864710 | 4200 | 4195 | 4200 | 4195 | 88 |
| 457 | 20231109 | 112100 | 553495330 | 4195 | 4200 | 4200 | 4195 | 74 |
| 458 | 20231109 | 112000 | 553184890 | 4205 | 4205 | 4205 | 4205 | 10 |
| 459 | 20231109 | 111900 | 553142840 | 4210 | 4210 | 4210 | 4210 | 49 |
| 460 | 20231109 | 111800 | 552936550 | 4210 | 4210 | 4210 | 4210 | 20 |
| 461 | 20231109 | 111700 | 552852350 | 4195 | 4195 | 4195 | 4195 | 0 |
| 462 | 20231109 | 111600 | 552852350 | 4195 | 4195 | 4195 | 4195 | 0 |
| 463 | 20231109 | 111500 | 552852350 | 4195 | 4195 | 4195 | 4195 | 20 |
| 464 | 20231109 | 111400 | 552768450 | 4195 | 4200 | 4200 | 4195 | 60 |
| 465 | 20231109 | 111300 | 552516645 | 4195 | 4195 | 4195 | 4195 | 0 |
| 466 | 20231109 | 111200 | 552516645 | 4195 | 4195 | 4195 | 4195 | 0 |
| 467 | 20231109 | 111100 | 552516645 | 4195 | 4195 | 4195 | 4195 | 0 |
| 468 | 20231109 | 111000 | 552516645 | 4195 | 4195 | 4195 | 4195 | 0 |
| 469 | 20231109 | 110900 | 552516645 | 4195 | 4195 | 4195 | 4195 | 131 |
| 470 | 20231109 | 110800 | 551967100 | 4200 | 4205 | 4205 | 4200 | 345 |
| 471 | 20231109 | 110700 | 550518070 | 4205 | 4205 | 4205 | 4205 | 45 |
| 472 | 20231109 | 110600 | 550328845 | 4205 | 4205 | 4205 | 4205 | 0 |
| 473 | 20231109 | 110500 | 550328845 | 4205 | 4205 | 4205 | 4205 | 2 |
| 474 | 20231109 | 110400 | 550320435 | 4200 | 4200 | 4200 | 4200 | 0 |
| 475 | 20231109 | 110300 | 550320435 | 4200 | 4200 | 4200 | 4200 | 0 |
| 476 | 20231109 | 110200 | 550320435 | 4200 | 4205 | 4205 | 4200 | 734 |
| 477 | 20231109 | 110100 | 547237615 | 4205 | 4205 | 4205 | 4205 | 1 |
| 478 | 20231109 | 110000 | 547233410 | 4205 | 4205 | 4205 | 4205 | 0 |
| 479 | 20231109 | 105900 | 547233410 | 4205 | 4205 | 4205 | 4205 | 1112 |
| 480 | 20231109 | 105800 | 542557450 | 4210 | 4210 | 4210 | 4210 | 25 |
| 481 | 20231109 | 105700 | 542452200 | 4210 | 4210 | 4210 | 4210 | 0 |
| 482 | 20231109 | 105600 | 542452200 | 4210 | 4210 | 4210 | 4210 | 1127 |
| 483 | 20231109 | 105500 | 537707530 | 4210 | 4210 | 4210 | 4210 | 101 |
| 484 | 20231109 | 105400 | 537282320 | 4215 | 4220 | 4220 | 4215 | 916 |
| 485 | 20231109 | 105300 | 533421365 | 4225 | 4225 | 4230 | 4225 | 12 |
| 486 | 20231109 | 105200 | 533370620 | 4230 | 4230 | 4230 | 4230 | 8 |
| 487 | 20231109 | 105100 | 533336780 | 4215 | 4220 | 4230 | 4215 | 4769 |
| 488 | 20231109 | 105000 | 513167120 | 4220 | 4220 | 4220 | 4220 | 74 |
| 489 | 20231109 | 104900 | 512854840 | 4220 | 4220 | 4220 | 4220 | 2 |
| 490 | 20231109 | 104800 | 512846400 | 4220 | 4220 | 4220 | 4220 | 100 |
| 491 | 20231109 | 104700 | 512424400 | 4220 | 4215 | 4220 | 4215 | 1338 |
| 492 | 20231109 | 104600 | 506783480 | 4215 | 4215 | 4215 | 4215 | 0 |
| 493 | 20231109 | 104500 | 506783480 | 4215 | 4215 | 4215 | 4215 | 212 |
| 494 | 20231109 | 104400 | 505889900 | 4215 | 4215 | 4215 | 4215 | 0 |
| 495 | 20231109 | 104300 | 505889900 | 4215 | 4215 | 4215 | 4215 | 11 |
| 496 | 20231109 | 104200 | 505843535 | 4215 | 4215 | 4220 | 4215 | 104 |
| 497 | 20231109 | 104100 | 505405150 | 4215 | 4215 | 4215 | 4215 | 1 |
| 498 | 20231109 | 104000 | 505400935 | 4210 | 4210 | 4210 | 4210 | 0 |
| 499 | 20231109 | 103900 | 505400935 | 4210 | 4210 | 4210 | 4210 | 0 |
| 500 | 20231109 | 103800 | 505400935 | 4210 | 4210 | 4210 | 4210 | 216 |
| 501 | 20231109 | 103700 | 504491575 | 4235 | 4215 | 4235 | 4215 | 1000 |
| 502 | 20231109 | 103600 | 500270150 | 4200 | 4200 | 4200 | 4200 | 0 |
| 503 | 20231109 | 103500 | 500270150 | 4200 | 4200 | 4200 | 4200 | 0 |
| 504 | 20231109 | 103400 | 500270150 | 4200 | 4200 | 4220 | 4200 | 4838 |
| 505 | 20231109 | 103300 | 479911890 | 4190 | 4190 | 4190 | 4190 | 0 |
| 506 | 20231109 | 103200 | 479911890 | 4190 | 4200 | 4200 | 4190 | 81 |
| 507 | 20231109 | 103100 | 479572390 | 4200 | 4190 | 4200 | 4190 | 40 |
| 508 | 20231109 | 103000 | 479404780 | 4200 | 4200 | 4200 | 4190 | 191 |
| 509 | 20231109 | 102900 | 478603480 | 4200 | 4200 | 4200 | 4200 | 1 |
| 510 | 20231109 | 102800 | 478599280 | 4180 | 4200 | 4200 | 4180 | 443 |
| 511 | 20231109 | 102700 | 476746015 | 4200 | 4200 | 4200 | 4200 | 0 |
| 512 | 20231109 | 102600 | 476746015 | 4200 | 4200 | 4200 | 4195 | 6 |
| 513 | 20231109 | 102500 | 476720835 | 4195 | 4195 | 4195 | 4195 | 1 |
| 514 | 20231109 | 102400 | 476716640 | 4200 | 4200 | 4200 | 4200 | 1005 |
| 515 | 20231109 | 102300 | 472495640 | 4200 | 4195 | 4200 | 4195 | 937 |
| 516 | 20231109 | 102200 | 468561930 | 4195 | 4195 | 4195 | 4195 | 181 |
| 517 | 20231109 | 102100 | 467802635 | 4190 | 4190 | 4190 | 4190 | 776 |
| 518 | 20231109 | 102000 | 464551195 | 4180 | 4180 | 4180 | 4180 | 201 |
| 519 | 20231109 | 101900 | 463711015 | 4190 | 4190 | 4190 | 4190 | 5 |
| 520 | 20231109 | 101800 | 463690065 | 4190 | 4180 | 4190 | 4180 | 1357 |
| 521 | 20231109 | 101700 | 458015805 | 4180 | 4180 | 4180 | 4180 | 300 |
| 522 | 20231109 | 101600 | 456761805 | 4180 | 4180 | 4190 | 4180 | 311 |
| 523 | 20231109 | 101500 | 455461725 | 4180 | 4180 | 4180 | 4180 | 0 |
| 524 | 20231109 | 101400 | 455461725 | 4180 | 4185 | 4185 | 4180 | 200 |
| 525 | 20231109 | 101300 | 454625045 | 4185 | 4185 | 4185 | 4185 | 0 |
| 526 | 20231109 | 101200 | 454625045 | 4185 | 4185 | 4185 | 4185 | 0 |
| 527 | 20231109 | 101100 | 454625045 | 4185 | 4185 | 4185 | 4185 | 77 |
| 528 | 20231109 | 101000 | 454302800 | 4180 | 4180 | 4180 | 4180 | 0 |
| 529 | 20231109 | 100900 | 454302800 | 4180 | 4180 | 4180 | 4180 | 577 |
| 530 | 20231109 | 100800 | 451890940 | 4190 | 4190 | 4190 | 4190 | 0 |
| 531 | 20231109 | 100700 | 451890940 | 4190 | 4190 | 4190 | 4190 | 5 |
| 532 | 20231109 | 100600 | 451869990 | 4190 | 4180 | 4190 | 4180 | 87 |
| 533 | 20231109 | 100500 | 451505610 | 4190 | 4190 | 4190 | 4190 | 21 |
| 534 | 20231109 | 100400 | 451417620 | 4185 | 4190 | 4190 | 4185 | 1207 |
| 535 | 20231109 | 100300 | 446366320 | 4180 | 4180 | 4180 | 4180 | 100 |
| 536 | 20231109 | 100200 | 445948320 | 4180 | 4180 | 4180 | 4180 | 3 |
| 537 | 20231109 | 100100 | 445935780 | 4175 | 4175 | 4175 | 4175 | 1106 |
| 538 | 20231109 | 100000 | 441318230 | 4170 | 4180 | 4180 | 4170 | 981 |
| 539 | 20231109 | 095900 | 437224785 | 4190 | 4185 | 4190 | 4185 | 21 |
| 540 | 20231109 | 095800 | 437136800 | 4185 | 4180 | 4185 | 4180 | 41 |
| 541 | 20231109 | 095700 | 436965415 | 4180 | 4185 | 4185 | 4180 | 185 |
| 542 | 20231109 | 095600 | 436192110 | 4185 | 4180 | 4185 | 4180 | 302 |
| 543 | 20231109 | 095500 | 434928665 | 4180 | 4175 | 4180 | 4175 | 36 |
| 544 | 20231109 | 095400 | 434778270 | 4175 | 4175 | 4175 | 4175 | 68 |
| 545 | 20231109 | 095300 | 434494370 | 4170 | 4170 | 4170 | 4170 | 244 |
| 546 | 20231109 | 095200 | 433476890 | 4170 | 4170 | 4170 | 4170 | 900 |
| 547 | 20231109 | 095100 | 429723890 | 4170 | 4170 | 4170 | 4170 | 2 |
| 548 | 20231109 | 095000 | 429715550 | 4180 | 4180 | 4180 | 4175 | 3841 |
| 549 | 20231109 | 094900 | 413673840 | 4180 | 4180 | 4180 | 4180 | 130 |
| 550 | 20231109 | 094800 | 413130440 | 4180 | 4175 | 4180 | 4175 | 20 |
| 551 | 20231109 | 094700 | 413046865 | 4180 | 4180 | 4180 | 4180 | 160 |
| 552 | 20231109 | 094600 | 412378065 | 4180 | 4180 | 4180 | 4175 | 163 |
| 553 | 20231109 | 094500 | 411696995 | 4175 | 4185 | 4185 | 4175 | 450 |
| 554 | 20231109 | 094400 | 409817720 | 4180 | 4180 | 4185 | 4180 | 248 |
| 555 | 20231109 | 094300 | 408781065 | 4180 | 4185 | 4185 | 4180 | 4 |
| 556 | 20231109 | 094200 | 408764330 | 4185 | 4175 | 4185 | 4175 | 244 |
| 557 | 20231109 | 094100 | 407745580 | 4175 | 4175 | 4175 | 4175 | 139 |
| 558 | 20231109 | 094000 | 407165255 | 4175 | 4175 | 4175 | 4175 | 60 |
| 559 | 20231109 | 093900 | 406914755 | 4175 | 4180 | 4180 | 4175 | 2931 |
| 560 | 20231109 | 093800 | 394677825 | 4180 | 4180 | 4185 | 4180 | 1947 |
| 561 | 20231109 | 093700 | 386539290 | 4180 | 4180 | 4180 | 4180 | 0 |
| 562 | 20231109 | 093600 | 386539290 | 4180 | 4180 | 4180 | 4180 | 90 |
| 563 | 20231109 | 093500 | 386163090 | 4180 | 4200 | 4200 | 4180 | 4240 |
| 564 | 20231109 | 093400 | 368413265 | 4195 | 4200 | 4200 | 4195 | 108 |
| 565 | 20231109 | 093300 | 367959700 | 4200 | 4200 | 4200 | 4200 | 10 |
| 566 | 20231109 | 093200 | 367917700 | 4200 | 4200 | 4210 | 4195 | 276 |
| 567 | 20231109 | 093100 | 366758475 | 4210 | 4205 | 4210 | 4200 | 625 |
| 568 | 20231109 | 093000 | 364130535 | 4210 | 4215 | 4215 | 4210 | 14 |
| 569 | 20231109 | 092900 | 364071530 | 4215 | 4215 | 4215 | 4205 | 293 |
| 570 | 20231109 | 092800 | 362837150 | 4215 | 4210 | 4215 | 4210 | 92 |
| 571 | 20231109 | 092700 | 362449820 | 4210 | 4215 | 4215 | 4210 | 144 |
| 572 | 20231109 | 092600 | 361843480 | 4210 | 4225 | 4225 | 4210 | 2115 |
| 573 | 20231109 | 092500 | 352921970 | 4220 | 4230 | 4230 | 4220 | 2058 |
| 574 | 20231109 | 092400 | 344228500 | 4230 | 4230 | 4230 | 4230 | 1000 |
| 575 | 20231109 | 092300 | 339998500 | 4235 | 4235 | 4235 | 4235 | 130 |
| 576 | 20231109 | 092200 | 339447950 | 4235 | 4220 | 4235 | 4220 | 452 |
| 577 | 20231109 | 092100 | 337538120 | 4220 | 4225 | 4225 | 4220 | 314 |
| 578 | 20231109 | 092000 | 336211515 | 4225 | 4230 | 4230 | 4225 | 638 |
| 579 | 20231109 | 091900 | 333515700 | 4235 | 4240 | 4245 | 4235 | 685 |
| 580 | 20231109 | 091800 | 330609155 | 4240 | 4225 | 4240 | 4225 | 10 |
| 581 | 20231109 | 091700 | 330566815 | 4220 | 4210 | 4220 | 4205 | 1749 |
| 582 | 20231109 | 091600 | 323188065 | 4215 | 4190 | 4215 | 4190 | 2193 |
| 583 | 20231109 | 091500 | 313974040 | 4190 | 4195 | 4195 | 4190 | 125 |
| 584 | 20231109 | 091400 | 313450215 | 4195 | 4190 | 4195 | 4190 | 907 |
| 585 | 20231109 | 091300 | 309645360 | 4175 | 4175 | 4175 | 4175 | 0 |
| 586 | 20231109 | 091200 | 309645360 | 4175 | 4175 | 4180 | 4170 | 2518 |
| 587 | 20231109 | 091100 | 299141165 | 4195 | 4180 | 4200 | 4170 | 6288 |
| 588 | 20231109 | 091000 | 272856070 | 4180 | 4185 | 4185 | 4180 | 2192 |
| 589 | 20231109 | 090900 | 263693255 | 4185 | 4185 | 4185 | 4180 | 2153 |
| 590 | 20231109 | 090800 | 254689175 | 4185 | 4195 | 4195 | 4185 | 2404 |
| 591 | 20231109 | 090700 | 244613835 | 4195 | 4195 | 4195 | 4190 | 868 |
| 592 | 20231109 | 090600 | 240972725 | 4195 | 4185 | 4195 | 4180 | 1327 |
| 593 | 20231109 | 090500 | 235416860 | 4185 | 4195 | 4200 | 4175 | 12841 |
| 594 | 20231109 | 090400 | 181651725 | 4200 | 4195 | 4205 | 4195 | 2999 |
| 595 | 20231109 | 090300 | 169057280 | 4195 | 4215 | 4225 | 4190 | 10486 |
| 596 | 20231109 | 090200 | 124912290 | 4210 | 4210 | 4230 | 4210 | 812 |
| 597 | 20231109 | 090100 | 121491750 | 4200 | 4225 | 4230 | 4200 | 18978 |
| 598 | 20231109 | 090000 | 41704180 | 4225 | 4245 | 4300 | 4225 | 9829 |