29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 190300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 1259 |
| 3 | 20231107 | 190200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 4 | 20231107 | 190100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 5 | 20231107 | 190000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 6 | 20231107 | 185900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 7 | 20231107 | 185800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 8 | 20231107 | 185700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 9 | 20231107 | 185600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 10 | 20231107 | 185500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 11 | 20231107 | 185400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 12 | 20231107 | 185300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 13 | 20231107 | 185200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 14 | 20231107 | 185100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 15 | 20231107 | 185000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 16 | 20231107 | 184900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 17 | 20231107 | 184800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 18 | 20231107 | 184700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 19 | 20231107 | 184600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 20 | 20231107 | 184500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 21 | 20231107 | 184400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 22 | 20231107 | 184300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 23 | 20231107 | 184200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 24 | 20231107 | 184100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 25 | 20231107 | 184000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 26 | 20231107 | 183900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 27 | 20231107 | 183800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 28 | 20231107 | 183700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 29 | 20231107 | 183600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 30 | 20231107 | 183500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 31 | 20231107 | 183400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 32 | 20231107 | 183300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 1259 |
| 33 | 20231107 | 183200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 34 | 20231107 | 183100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 35 | 20231107 | 183000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 36 | 20231107 | 182900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 37 | 20231107 | 182800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 38 | 20231107 | 182700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 39 | 20231107 | 182600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 40 | 20231107 | 182500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 41 | 20231107 | 182400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 42 | 20231107 | 182300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 43 | 20231107 | 182200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 44 | 20231107 | 182100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 45 | 20231107 | 182000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 46 | 20231107 | 181900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 47 | 20231107 | 181800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 48 | 20231107 | 181700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 49 | 20231107 | 181600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 50 | 20231107 | 181500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 51 | 20231107 | 181400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 52 | 20231107 | 181300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 53 | 20231107 | 181200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 54 | 20231107 | 181100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 55 | 20231107 | 181000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 56 | 20231107 | 180900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 57 | 20231107 | 180800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 58 | 20231107 | 180700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 59 | 20231107 | 180600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 60 | 20231107 | 180500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 61 | 20231107 | 180400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 62 | 20231107 | 180300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 1259 |
| 63 | 20231107 | 180200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 64 | 20231107 | 180100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 65 | 20231107 | 180000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 66 | 20231107 | 175900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 67 | 20231107 | 175800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 68 | 20231107 | 175700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 69 | 20231107 | 175600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 70 | 20231107 | 175500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 71 | 20231107 | 175400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 72 | 20231107 | 175300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 73 | 20231107 | 175200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 74 | 20231107 | 175100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 75 | 20231107 | 175000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 76 | 20231107 | 174900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 77 | 20231107 | 174800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 78 | 20231107 | 174700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 79 | 20231107 | 174600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 80 | 20231107 | 174500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 81 | 20231107 | 174400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 82 | 20231107 | 174300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 83 | 20231107 | 174200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 84 | 20231107 | 174100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 85 | 20231107 | 174000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 86 | 20231107 | 173900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 87 | 20231107 | 173800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 88 | 20231107 | 173700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 89 | 20231107 | 173600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 90 | 20231107 | 173500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 91 | 20231107 | 173400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 92 | 20231107 | 173300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 1259 |
| 93 | 20231107 | 173200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 94 | 20231107 | 173100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 95 | 20231107 | 173000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 96 | 20231107 | 172900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 97 | 20231107 | 172800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 98 | 20231107 | 172700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 99 | 20231107 | 172600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 100 | 20231107 | 172500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 101 | 20231107 | 172400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 102 | 20231107 | 172300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 103 | 20231107 | 172200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 104 | 20231107 | 172100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 105 | 20231107 | 172000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 106 | 20231107 | 171900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 107 | 20231107 | 171800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 108 | 20231107 | 171700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 109 | 20231107 | 171600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 110 | 20231107 | 171500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 111 | 20231107 | 171400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 112 | 20231107 | 171300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 113 | 20231107 | 171200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 114 | 20231107 | 171100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 115 | 20231107 | 171000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 116 | 20231107 | 170900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 117 | 20231107 | 170800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 118 | 20231107 | 170700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 119 | 20231107 | 170600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 120 | 20231107 | 170500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 121 | 20231107 | 170400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 122 | 20231107 | 170300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 1259 |
| 123 | 20231107 | 170200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 124 | 20231107 | 170100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 125 | 20231107 | 170000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 126 | 20231107 | 165900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 127 | 20231107 | 165800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 128 | 20231107 | 165700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 129 | 20231107 | 165600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 130 | 20231107 | 165500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 131 | 20231107 | 165400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 132 | 20231107 | 165300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 133 | 20231107 | 165200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 134 | 20231107 | 165100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 135 | 20231107 | 165000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 136 | 20231107 | 164900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 137 | 20231107 | 164800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 138 | 20231107 | 164700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 139 | 20231107 | 164600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 140 | 20231107 | 164500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 141 | 20231107 | 164400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 142 | 20231107 | 164300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 143 | 20231107 | 164200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 144 | 20231107 | 164100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 145 | 20231107 | 164000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 146 | 20231107 | 163900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 147 | 20231107 | 163800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 148 | 20231107 | 163700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 149 | 20231107 | 163600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 150 | 20231107 | 163500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 151 | 20231107 | 163400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 152 | 20231107 | 163300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 1259 |
| 153 | 20231107 | 163200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 154 | 20231107 | 163100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 155 | 20231107 | 163000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 156 | 20231107 | 162900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 157 | 20231107 | 162800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 158 | 20231107 | 162700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 159 | 20231107 | 162600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 160 | 20231107 | 162500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 161 | 20231107 | 162400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 162 | 20231107 | 162300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 163 | 20231107 | 162200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 164 | 20231107 | 162100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 165 | 20231107 | 162000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 166 | 20231107 | 161900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 167 | 20231107 | 161800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 168 | 20231107 | 161700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 169 | 20231107 | 161600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 170 | 20231107 | 161500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 171 | 20231107 | 161400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 172 | 20231107 | 161300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 173 | 20231107 | 161200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 174 | 20231107 | 161100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 175 | 20231107 | 161000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 176 | 20231107 | 160900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 177 | 20231107 | 160800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 178 | 20231107 | 160700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 179 | 20231107 | 160600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 180 | 20231107 | 160500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 181 | 20231107 | 160400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 182 | 20231107 | 160300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 1259 |
| 183 | 20231107 | 160200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 184 | 20231107 | 160100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 185 | 20231107 | 160000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 186 | 20231107 | 155900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 187 | 20231107 | 155800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 188 | 20231107 | 155700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 189 | 20231107 | 155600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 190 | 20231107 | 155500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 191 | 20231107 | 155400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 192 | 20231107 | 155300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 193 | 20231107 | 155200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 194 | 20231107 | 155100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 195 | 20231107 | 155000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 196 | 20231107 | 154900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 197 | 20231107 | 154800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 198 | 20231107 | 154700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 199 | 20231107 | 154600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 200 | 20231107 | 154500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 201 | 20231107 | 154400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 202 | 20231107 | 154300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 203 | 20231107 | 154200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 204 | 20231107 | 154100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 205 | 20231107 | 154000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 206 | 20231107 | 153900 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 207 | 20231107 | 153800 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 208 | 20231107 | 153700 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 209 | 20231107 | 153600 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 210 | 20231107 | 153500 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 211 | 20231107 | 153400 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20231107 | 153300 | 784753035 | 4575 | 4575 | 4575 | 4575 | 1259 |
| 213 | 20231107 | 153200 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 214 | 20231107 | 153100 | 784753035 | 4575 | 4575 | 4575 | 4575 | 0 |
| 215 | 20231107 | 153000 | 784753035 | 4575 | 4575 | 4575 | 4575 | 1259 |
| 216 | 20231107 | 152900 | 778993110 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20231107 | 152800 | 778993110 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20231107 | 152700 | 778993110 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20231107 | 152600 | 778993110 | 4660 | 4660 | 4660 | 4660 | 0 |
| 220 | 20231107 | 152500 | 778993110 | 4660 | 4660 | 4660 | 4660 | 0 |
| 221 | 20231107 | 152400 | 778993110 | 4660 | 4660 | 4660 | 4660 | 0 |
| 222 | 20231107 | 152300 | 778993110 | 4660 | 4660 | 4660 | 4660 | 0 |
| 223 | 20231107 | 152200 | 778993110 | 4660 | 4660 | 4660 | 4660 | 0 |
| 224 | 20231107 | 152100 | 778993110 | 4660 | 4660 | 4660 | 4660 | 0 |
| 225 | 20231107 | 152000 | 778993110 | 4660 | 4660 | 4660 | 4660 | 0 |
| 226 | 20231107 | 151900 | 778993110 | 4660 | 4660 | 4665 | 4660 | 235 |
| 227 | 20231107 | 151800 | 777897475 | 4665 | 4665 | 4665 | 4665 | 0 |
| 228 | 20231107 | 151700 | 777897475 | 4665 | 4665 | 4665 | 4665 | 56 |
| 229 | 20231107 | 151600 | 777636235 | 4665 | 4665 | 4665 | 4665 | 24 |
| 230 | 20231107 | 151500 | 777524275 | 4665 | 4665 | 4665 | 4660 | 36 |
| 231 | 20231107 | 151400 | 777356385 | 4665 | 4660 | 4665 | 4660 | 32 |
| 232 | 20231107 | 151300 | 777207255 | 4665 | 4665 | 4665 | 4665 | 21 |
| 233 | 20231107 | 151200 | 777109290 | 4665 | 4665 | 4665 | 4665 | 0 |
| 234 | 20231107 | 151100 | 777109290 | 4665 | 4665 | 4665 | 4665 | 102 |
| 235 | 20231107 | 151000 | 776633460 | 4665 | 4675 | 4675 | 4665 | 22 |
| 236 | 20231107 | 150900 | 776530810 | 4660 | 4670 | 4675 | 4660 | 55 |
| 237 | 20231107 | 150800 | 776274285 | 4675 | 4670 | 4675 | 4670 | 11 |
| 238 | 20231107 | 150700 | 776222910 | 4675 | 4670 | 4675 | 4650 | 215 |
| 239 | 20231107 | 150600 | 775219520 | 4655 | 4655 | 4655 | 4655 | 17 |
| 240 | 20231107 | 150500 | 775140385 | 4675 | 4675 | 4675 | 4675 | 0 |
| 241 | 20231107 | 150400 | 775140385 | 4675 | 4675 | 4675 | 4675 | 0 |
| 242 | 20231107 | 150300 | 775140385 | 4675 | 4665 | 4675 | 4665 | 176 |
| 243 | 20231107 | 150200 | 774318300 | 4665 | 4630 | 4665 | 4630 | 610 |
| 244 | 20231107 | 150100 | 771476150 | 4630 | 4640 | 4675 | 4630 | 911 |
| 245 | 20231107 | 150000 | 767249495 | 4640 | 4555 | 4640 | 4555 | 463 |
| 246 | 20231107 | 145900 | 765134280 | 4550 | 4555 | 4555 | 4550 | 9558 |
| 247 | 20231107 | 145800 | 721641370 | 4570 | 4570 | 4570 | 4570 | 6 |
| 248 | 20231107 | 145700 | 721613950 | 4560 | 4560 | 4560 | 4560 | 235 |
| 249 | 20231107 | 145600 | 720542350 | 4570 | 4570 | 4570 | 4570 | 10 |
| 250 | 20231107 | 145500 | 720496650 | 4570 | 4560 | 4570 | 4555 | 1058 |
| 251 | 20231107 | 145400 | 715671975 | 4565 | 4565 | 4565 | 4565 | 236 |
| 252 | 20231107 | 145300 | 714594635 | 4565 | 4570 | 4570 | 4560 | 935 |
| 253 | 20231107 | 145200 | 710329695 | 4575 | 4570 | 4575 | 4570 | 567 |
| 254 | 20231107 | 145100 | 707738500 | 4565 | 4565 | 4565 | 4560 | 1638 |
| 255 | 20231107 | 145000 | 700262760 | 4565 | 4565 | 4565 | 4565 | 457 |
| 256 | 20231107 | 144900 | 698176555 | 4565 | 4565 | 4565 | 4560 | 523 |
| 257 | 20231107 | 144800 | 695790835 | 4570 | 4565 | 4570 | 4565 | 247 |
| 258 | 20231107 | 144700 | 694663030 | 4565 | 4560 | 4565 | 4555 | 1011 |
| 259 | 20231107 | 144600 | 690055880 | 4575 | 4565 | 4575 | 4565 | 38 |
| 260 | 20231107 | 144500 | 689882400 | 4560 | 4565 | 4565 | 4555 | 1412 |
| 261 | 20231107 | 144400 | 683444030 | 4565 | 4565 | 4575 | 4560 | 716 |
| 262 | 20231107 | 144300 | 680178855 | 4565 | 4565 | 4570 | 4565 | 927 |
| 263 | 20231107 | 144200 | 675945990 | 4570 | 4570 | 4575 | 4570 | 58 |
| 264 | 20231107 | 144100 | 675680915 | 4570 | 4575 | 4575 | 4570 | 84 |
| 265 | 20231107 | 144000 | 675296985 | 4580 | 4575 | 4580 | 4570 | 428 |
| 266 | 20231107 | 143900 | 673340260 | 4575 | 4585 | 4590 | 4575 | 1441 |
| 267 | 20231107 | 143800 | 666734515 | 4565 | 4575 | 4585 | 4565 | 818 |
| 268 | 20231107 | 143700 | 662992310 | 4575 | 4570 | 4575 | 4570 | 666 |
| 269 | 20231107 | 143600 | 659945985 | 4580 | 4580 | 4580 | 4560 | 358 |
| 270 | 20231107 | 143500 | 658311065 | 4580 | 4575 | 4580 | 4570 | 1772 |
| 271 | 20231107 | 143400 | 650207790 | 4555 | 4555 | 4555 | 4555 | 245 |
| 272 | 20231107 | 143300 | 649091815 | 4575 | 4560 | 4580 | 4555 | 2401 |
| 273 | 20231107 | 143200 | 638146235 | 4585 | 4560 | 4585 | 4555 | 842 |
| 274 | 20231107 | 143100 | 634308220 | 4565 | 4595 | 4595 | 4560 | 326 |
| 275 | 20231107 | 143000 | 632820200 | 4565 | 4585 | 4595 | 4565 | 1929 |
| 276 | 20231107 | 142900 | 624000220 | 4585 | 4575 | 4590 | 4565 | 3755 |
| 277 | 20231107 | 142800 | 606827045 | 4575 | 4580 | 4580 | 4575 | 387 |
| 278 | 20231107 | 142700 | 605056015 | 4580 | 4580 | 4580 | 4580 | 148 |
| 279 | 20231107 | 142600 | 604378175 | 4590 | 4590 | 4590 | 4590 | 46 |
| 280 | 20231107 | 142500 | 604167035 | 4580 | 4595 | 4595 | 4580 | 1492 |
| 281 | 20231107 | 142400 | 597324700 | 4600 | 4600 | 4600 | 4600 | 1 |
| 282 | 20231107 | 142300 | 597320100 | 4595 | 4600 | 4600 | 4595 | 439 |
| 283 | 20231107 | 142200 | 595302890 | 4605 | 4600 | 4605 | 4600 | 205 |
| 284 | 20231107 | 142100 | 594359345 | 4600 | 4600 | 4600 | 4600 | 251 |
| 285 | 20231107 | 142000 | 593204745 | 4610 | 4610 | 4610 | 4610 | 1 |
| 286 | 20231107 | 141900 | 593200135 | 4610 | 4610 | 4615 | 4600 | 1027 |
| 287 | 20231107 | 141800 | 588472830 | 4610 | 4610 | 4610 | 4610 | 12 |
| 288 | 20231107 | 141700 | 588417510 | 4610 | 4620 | 4620 | 4610 | 238 |
| 289 | 20231107 | 141600 | 587320310 | 4615 | 4610 | 4615 | 4610 | 677 |
| 290 | 20231107 | 141500 | 584198905 | 4610 | 4610 | 4615 | 4605 | 147 |
| 291 | 20231107 | 141400 | 583521860 | 4610 | 4615 | 4615 | 4610 | 259 |
| 292 | 20231107 | 141300 | 582327660 | 4625 | 4625 | 4625 | 4625 | 0 |
| 293 | 20231107 | 141200 | 582327660 | 4625 | 4605 | 4625 | 4605 | 990 |
| 294 | 20231107 | 141100 | 577766565 | 4610 | 4605 | 4610 | 4605 | 114 |
| 295 | 20231107 | 141000 | 577241590 | 4610 | 4615 | 4615 | 4610 | 212 |
| 296 | 20231107 | 140900 | 576264170 | 4620 | 4615 | 4620 | 4615 | 604 |
| 297 | 20231107 | 140800 | 573476705 | 4615 | 4620 | 4620 | 4615 | 420 |
| 298 | 20231107 | 140700 | 571537155 | 4615 | 4610 | 4615 | 4610 | 305 |
| 299 | 20231107 | 140600 | 570130380 | 4615 | 4620 | 4620 | 4610 | 642 |
| 300 | 20231107 | 140500 | 567167395 | 4630 | 4630 | 4630 | 4630 | 10 |
| 301 | 20231107 | 140400 | 567121095 | 4635 | 4615 | 4635 | 4615 | 1358 |
| 302 | 20231107 | 140300 | 560845545 | 4625 | 4615 | 4625 | 4615 | 241 |
| 303 | 20231107 | 140200 | 559732755 | 4615 | 4620 | 4620 | 4600 | 1727 |
| 304 | 20231107 | 140100 | 551774295 | 4625 | 4620 | 4625 | 4620 | 176 |
| 305 | 20231107 | 140000 | 550961165 | 4625 | 4625 | 4625 | 4620 | 305 |
| 306 | 20231107 | 135900 | 549551520 | 4630 | 4630 | 4630 | 4630 | 62 |
| 307 | 20231107 | 135800 | 549264460 | 4635 | 4635 | 4635 | 4635 | 16 |
| 308 | 20231107 | 135700 | 549190300 | 4640 | 4630 | 4645 | 4630 | 667 |
| 309 | 20231107 | 135600 | 546099230 | 4630 | 4645 | 4645 | 4630 | 297 |
| 310 | 20231107 | 135500 | 544723265 | 4640 | 4655 | 4655 | 4640 | 237 |
| 311 | 20231107 | 135400 | 543623570 | 4645 | 4635 | 4645 | 4635 | 580 |
| 312 | 20231107 | 135300 | 540932050 | 4640 | 4655 | 4655 | 4640 | 783 |
| 313 | 20231107 | 135200 | 537297710 | 4655 | 4655 | 4655 | 4645 | 1961 |
| 314 | 20231107 | 135100 | 528179440 | 4650 | 4655 | 4655 | 4650 | 675 |
| 315 | 20231107 | 135000 | 525039195 | 4660 | 4660 | 4660 | 4660 | 0 |
| 316 | 20231107 | 134900 | 525039195 | 4660 | 4665 | 4665 | 4660 | 538 |
| 317 | 20231107 | 134800 | 522530780 | 4670 | 4670 | 4670 | 4670 | 0 |
| 318 | 20231107 | 134700 | 522530780 | 4670 | 4670 | 4670 | 4665 | 172 |
| 319 | 20231107 | 134600 | 521728120 | 4670 | 4675 | 4675 | 4670 | 662 |
| 320 | 20231107 | 134500 | 518636335 | 4670 | 4670 | 4670 | 4670 | 137 |
| 321 | 20231107 | 134400 | 517996545 | 4675 | 4675 | 4675 | 4675 | 29 |
| 322 | 20231107 | 134300 | 517860970 | 4685 | 4680 | 4685 | 4680 | 112 |
| 323 | 20231107 | 134200 | 517336805 | 4680 | 4685 | 4685 | 4670 | 811 |
| 324 | 20231107 | 134100 | 513543670 | 4685 | 4685 | 4685 | 4685 | 5 |
| 325 | 20231107 | 134000 | 513520245 | 4690 | 4690 | 4690 | 4685 | 246 |
| 326 | 20231107 | 133900 | 512367680 | 4695 | 4690 | 4695 | 4690 | 35 |
| 327 | 20231107 | 133800 | 512203525 | 4690 | 4700 | 4705 | 4690 | 1163 |
| 328 | 20231107 | 133700 | 506736065 | 4700 | 4700 | 4700 | 4700 | 100 |
| 329 | 20231107 | 133600 | 506266065 | 4705 | 4695 | 4705 | 4695 | 236 |
| 330 | 20231107 | 133500 | 505158035 | 4710 | 4700 | 4710 | 4700 | 640 |
| 331 | 20231107 | 133400 | 502147105 | 4700 | 4700 | 4700 | 4690 | 916 |
| 332 | 20231107 | 133300 | 497844395 | 4705 | 4705 | 4705 | 4705 | 0 |
| 333 | 20231107 | 133200 | 497844395 | 4705 | 4680 | 4705 | 4680 | 980 |
| 334 | 20231107 | 133100 | 493247085 | 4700 | 4680 | 4700 | 4680 | 844 |
| 335 | 20231107 | 133000 | 489283835 | 4680 | 4675 | 4685 | 4675 | 1083 |
| 336 | 20231107 | 132900 | 484218730 | 4675 | 4675 | 4680 | 4670 | 844 |
| 337 | 20231107 | 132800 | 480271875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 338 | 20231107 | 132700 | 480271875 | 4680 | 4680 | 4680 | 4670 | 249 |
| 339 | 20231107 | 132600 | 479108905 | 4685 | 4685 | 4685 | 4685 | 95 |
| 340 | 20231107 | 132500 | 478663830 | 4690 | 4700 | 4700 | 4690 | 567 |
| 341 | 20231107 | 132400 | 476004220 | 4700 | 4690 | 4700 | 4690 | 381 |
| 342 | 20231107 | 132300 | 474215310 | 4690 | 4685 | 4690 | 4685 | 882 |
| 343 | 20231107 | 132200 | 470082815 | 4690 | 4685 | 4690 | 4685 | 163 |
| 344 | 20231107 | 132100 | 469319040 | 4690 | 4690 | 4690 | 4670 | 738 |
| 345 | 20231107 | 132000 | 465862540 | 4695 | 4675 | 4695 | 4675 | 816 |
| 346 | 20231107 | 131900 | 462036175 | 4680 | 4680 | 4680 | 4675 | 639 |
| 347 | 20231107 | 131800 | 459046830 | 4680 | 4670 | 4685 | 4670 | 923 |
| 348 | 20231107 | 131700 | 454728570 | 4665 | 4660 | 4665 | 4660 | 476 |
| 349 | 20231107 | 131600 | 452508655 | 4660 | 4670 | 4670 | 4660 | 547 |
| 350 | 20231107 | 131500 | 449957895 | 4665 | 4655 | 4665 | 4655 | 971 |
| 351 | 20231107 | 131400 | 445430590 | 4660 | 4660 | 4670 | 4660 | 273 |
| 352 | 20231107 | 131300 | 444158340 | 4660 | 4655 | 4660 | 4655 | 117 |
| 353 | 20231107 | 131200 | 443613695 | 4655 | 4665 | 4665 | 4655 | 796 |
| 354 | 20231107 | 131100 | 439905800 | 4660 | 4655 | 4660 | 4655 | 294 |
| 355 | 20231107 | 131000 | 438536335 | 4655 | 4660 | 4660 | 4655 | 617 |
| 356 | 20231107 | 130900 | 435662290 | 4665 | 4665 | 4665 | 4665 | 11 |
| 357 | 20231107 | 130800 | 435610975 | 4670 | 4670 | 4675 | 4670 | 231 |
| 358 | 20231107 | 130700 | 434532020 | 4665 | 4665 | 4670 | 4665 | 621 |
| 359 | 20231107 | 130600 | 431635050 | 4660 | 4665 | 4665 | 4660 | 936 |
| 360 | 20231107 | 130500 | 427270460 | 4670 | 4665 | 4670 | 4665 | 53 |
| 361 | 20231107 | 130400 | 427023210 | 4665 | 4655 | 4665 | 4655 | 363 |
| 362 | 20231107 | 130300 | 425332800 | 4665 | 4665 | 4665 | 4660 | 1255 |
| 363 | 20231107 | 130200 | 419481225 | 4665 | 4665 | 4665 | 4660 | 142 |
| 364 | 20231107 | 130100 | 418819485 | 4660 | 4665 | 4665 | 4660 | 313 |
| 365 | 20231107 | 130000 | 417360515 | 4675 | 4665 | 4675 | 4665 | 501 |
| 366 | 20231107 | 125900 | 415023340 | 4675 | 4670 | 4675 | 4665 | 860 |
| 367 | 20231107 | 125800 | 411008315 | 4670 | 4665 | 4670 | 4665 | 688 |
| 368 | 20231107 | 125700 | 407795960 | 4665 | 4665 | 4665 | 4665 | 235 |
| 369 | 20231107 | 125600 | 406699685 | 4675 | 4675 | 4675 | 4675 | 8 |
| 370 | 20231107 | 125500 | 406662285 | 4680 | 4665 | 4680 | 4665 | 237 |
| 371 | 20231107 | 125400 | 405556665 | 4685 | 4670 | 4685 | 4670 | 236 |
| 372 | 20231107 | 125300 | 404453530 | 4670 | 4665 | 4670 | 4660 | 759 |
| 373 | 20231107 | 125200 | 400914610 | 4665 | 4670 | 4670 | 4665 | 280 |
| 374 | 20231107 | 125100 | 399608085 | 4670 | 4665 | 4675 | 4660 | 772 |
| 375 | 20231107 | 125000 | 396003470 | 4665 | 4670 | 4670 | 4665 | 597 |
| 376 | 20231107 | 124900 | 393218460 | 4660 | 4670 | 4670 | 4660 | 242 |
| 377 | 20231107 | 124800 | 392090670 | 4670 | 4665 | 4670 | 4665 | 671 |
| 378 | 20231107 | 124700 | 388959980 | 4670 | 4660 | 4670 | 4655 | 624 |
| 379 | 20231107 | 124600 | 386050530 | 4660 | 4670 | 4670 | 4660 | 305 |
| 380 | 20231107 | 124500 | 384628510 | 4670 | 4670 | 4670 | 4670 | 31 |
| 381 | 20231107 | 124400 | 384483740 | 4665 | 4665 | 4665 | 4665 | 235 |
| 382 | 20231107 | 124300 | 383387465 | 4690 | 4690 | 4690 | 4690 | 0 |
| 383 | 20231107 | 124200 | 383387465 | 4690 | 4670 | 4690 | 4670 | 238 |
| 384 | 20231107 | 124100 | 382275965 | 4700 | 4665 | 4700 | 4665 | 847 |
| 385 | 20231107 | 124000 | 378308405 | 4665 | 4675 | 4685 | 4665 | 622 |
| 386 | 20231107 | 123900 | 375397830 | 4685 | 4660 | 4685 | 4660 | 23 |
| 387 | 20231107 | 123800 | 375290625 | 4670 | 4680 | 4680 | 4660 | 739 |
| 388 | 20231107 | 123700 | 371840700 | 4685 | 4700 | 4700 | 4685 | 180 |
| 389 | 20231107 | 123600 | 370996180 | 4705 | 4710 | 4710 | 4705 | 50 |
| 390 | 20231107 | 123500 | 370760725 | 4725 | 4720 | 4730 | 4720 | 1373 |
| 391 | 20231107 | 123400 | 364280090 | 4735 | 4740 | 4740 | 4735 | 43 |
| 392 | 20231107 | 123300 | 364076275 | 4785 | 4730 | 4830 | 4730 | 555 |
| 393 | 20231107 | 123200 | 361429390 | 4735 | 4695 | 4790 | 4695 | 608 |
| 394 | 20231107 | 123100 | 358547000 | 4695 | 4705 | 4735 | 4695 | 903 |
| 395 | 20231107 | 123000 | 354284635 | 4735 | 4725 | 4735 | 4720 | 235 |
| 396 | 20231107 | 122900 | 353174305 | 4675 | 4660 | 4730 | 4660 | 1930 |
| 397 | 20231107 | 122800 | 344081205 | 4660 | 4670 | 4670 | 4660 | 594 |
| 398 | 20231107 | 122700 | 341312965 | 4670 | 4685 | 4685 | 4670 | 705 |
| 399 | 20231107 | 122600 | 338011345 | 4690 | 4650 | 4690 | 4650 | 1313 |
| 400 | 20231107 | 122500 | 331884385 | 4650 | 4655 | 4655 | 4650 | 96 |
| 401 | 20231107 | 122400 | 331437925 | 4665 | 4650 | 4665 | 4650 | 6 |
| 402 | 20231107 | 122300 | 331410010 | 4680 | 4665 | 4680 | 4655 | 339 |
| 403 | 20231107 | 122200 | 329830490 | 4655 | 4655 | 4655 | 4650 | 784 |
| 404 | 20231107 | 122100 | 326184050 | 4650 | 4665 | 4665 | 4650 | 211 |
| 405 | 20231107 | 122000 | 325202065 | 4665 | 4650 | 4665 | 4650 | 724 |
| 406 | 20231107 | 121900 | 321831790 | 4650 | 4650 | 4650 | 4650 | 576 |
| 407 | 20231107 | 121800 | 319153390 | 4670 | 4650 | 4670 | 4650 | 863 |
| 408 | 20231107 | 121700 | 315138545 | 4655 | 4610 | 4655 | 4610 | 2835 |
| 409 | 20231107 | 121600 | 302015615 | 4600 | 4600 | 4605 | 4600 | 958 |
| 410 | 20231107 | 121500 | 297607640 | 4600 | 4600 | 4600 | 4600 | 196 |
| 411 | 20231107 | 121400 | 296706040 | 4605 | 4610 | 4610 | 4605 | 106 |
| 412 | 20231107 | 121300 | 296217740 | 4615 | 4600 | 4615 | 4585 | 2312 |
| 413 | 20231107 | 121200 | 285576685 | 4600 | 4610 | 4610 | 4600 | 216 |
| 414 | 20231107 | 121100 | 284582080 | 4615 | 4610 | 4615 | 4610 | 81 |
| 415 | 20231107 | 121000 | 284208595 | 4615 | 4600 | 4615 | 4600 | 522 |
| 416 | 20231107 | 120900 | 281805180 | 4615 | 4615 | 4620 | 4605 | 1294 |
| 417 | 20231107 | 120800 | 275835060 | 4620 | 4620 | 4625 | 4615 | 479 |
| 418 | 20231107 | 120700 | 273622530 | 4625 | 4630 | 4630 | 4615 | 401 |
| 419 | 20231107 | 120600 | 271769295 | 4630 | 4615 | 4630 | 4615 | 880 |
| 420 | 20231107 | 120500 | 267703295 | 4615 | 4615 | 4615 | 4610 | 554 |
| 421 | 20231107 | 120400 | 265147180 | 4615 | 4630 | 4630 | 4615 | 617 |
| 422 | 20231107 | 120300 | 262294325 | 4635 | 4635 | 4635 | 4635 | 0 |
| 423 | 20231107 | 120200 | 262294325 | 4635 | 4640 | 4640 | 4635 | 274 |
| 424 | 20231107 | 120100 | 261024180 | 4640 | 4635 | 4645 | 4635 | 727 |
| 425 | 20231107 | 120000 | 257649900 | 4635 | 4635 | 4635 | 4635 | 760 |
| 426 | 20231107 | 115900 | 254127300 | 4635 | 4640 | 4645 | 4635 | 597 |
| 427 | 20231107 | 115800 | 251358290 | 4640 | 4610 | 4640 | 4610 | 4500 |
| 428 | 20231107 | 115700 | 230545145 | 4625 | 4645 | 4645 | 4560 | 3177 |
| 429 | 20231107 | 115600 | 215886980 | 4645 | 4650 | 4655 | 4645 | 81 |
| 430 | 20231107 | 115500 | 215510340 | 4655 | 4655 | 4655 | 4650 | 145 |
| 431 | 20231107 | 115400 | 214835980 | 4670 | 4670 | 4670 | 4670 | 0 |
| 432 | 20231107 | 115300 | 214835980 | 4670 | 4665 | 4670 | 4660 | 816 |
| 433 | 20231107 | 115200 | 211030480 | 4665 | 4665 | 4665 | 4665 | 93 |
| 434 | 20231107 | 115100 | 210596635 | 4675 | 4675 | 4675 | 4675 | 102 |
| 435 | 20231107 | 115000 | 210119785 | 4680 | 4685 | 4685 | 4680 | 239 |
| 436 | 20231107 | 114900 | 209001155 | 4685 | 4690 | 4690 | 4685 | 888 |
| 437 | 20231107 | 114800 | 204838945 | 4695 | 4675 | 4695 | 4675 | 1323 |
| 438 | 20231107 | 114700 | 198639220 | 4680 | 4685 | 4685 | 4680 | 149 |
| 439 | 20231107 | 114600 | 197941770 | 4665 | 4665 | 4665 | 4665 | 235 |
| 440 | 20231107 | 114500 | 196845495 | 4690 | 4690 | 4695 | 4655 | 373 |
| 441 | 20231107 | 114400 | 195100855 | 4695 | 4695 | 4700 | 4695 | 458 |
| 442 | 20231107 | 114300 | 192950425 | 4700 | 4700 | 4725 | 4700 | 306 |
| 443 | 20231107 | 114200 | 191510575 | 4730 | 4685 | 4730 | 4685 | 245 |
| 444 | 20231107 | 114100 | 190362300 | 4730 | 4725 | 4730 | 4725 | 799 |
| 445 | 20231107 | 114000 | 186586330 | 4730 | 4770 | 4770 | 4610 | 4919 |
| 446 | 20231107 | 113900 | 163596260 | 4770 | 4770 | 4770 | 4770 | 26 |
| 447 | 20231107 | 113800 | 163472240 | 4775 | 4760 | 4775 | 4755 | 372 |
| 448 | 20231107 | 113700 | 161702145 | 4775 | 4775 | 4775 | 4775 | 23 |
| 449 | 20231107 | 113600 | 161592320 | 4760 | 4770 | 4780 | 4760 | 837 |
| 450 | 20231107 | 113500 | 157604860 | 4780 | 4780 | 4780 | 4780 | 34 |
| 451 | 20231107 | 113400 | 157442340 | 4780 | 4780 | 4785 | 4775 | 335 |
| 452 | 20231107 | 113300 | 155841255 | 4780 | 4785 | 4785 | 4780 | 143 |
| 453 | 20231107 | 113200 | 155157660 | 4790 | 4785 | 4790 | 4785 | 137 |
| 454 | 20231107 | 113100 | 154502090 | 4790 | 4790 | 4790 | 4790 | 64 |
| 455 | 20231107 | 113000 | 154195530 | 4795 | 4805 | 4805 | 4795 | 306 |
| 456 | 20231107 | 112900 | 152726680 | 4810 | 4820 | 4850 | 4810 | 178 |
| 457 | 20231107 | 112800 | 151868965 | 4820 | 4820 | 4820 | 4820 | 37 |
| 458 | 20231107 | 112700 | 151690625 | 4860 | 4820 | 4865 | 4815 | 270 |
| 459 | 20231107 | 112600 | 150387910 | 4865 | 4825 | 4865 | 4825 | 242 |
| 460 | 20231107 | 112500 | 149219265 | 4830 | 4830 | 4830 | 4830 | 11 |
| 461 | 20231107 | 112400 | 149166135 | 4830 | 4860 | 4865 | 4830 | 233 |
| 462 | 20231107 | 112300 | 148039895 | 4865 | 4835 | 4865 | 4835 | 40 |
| 463 | 20231107 | 112200 | 147845525 | 4865 | 4855 | 4865 | 4850 | 30 |
| 464 | 20231107 | 112100 | 147699935 | 4870 | 4865 | 4870 | 4830 | 676 |
| 465 | 20231107 | 112000 | 144415160 | 4870 | 4865 | 4870 | 4865 | 5 |
| 466 | 20231107 | 111900 | 144390830 | 4870 | 4860 | 4870 | 4860 | 100 |
| 467 | 20231107 | 111800 | 143904740 | 4860 | 4860 | 4860 | 4860 | 26 |
| 468 | 20231107 | 111700 | 143778380 | 4870 | 4870 | 4870 | 4870 | 0 |
| 469 | 20231107 | 111600 | 143778380 | 4870 | 4870 | 4870 | 4870 | 0 |
| 470 | 20231107 | 111500 | 143778380 | 4870 | 4870 | 4870 | 4870 | 0 |
| 471 | 20231107 | 111400 | 143778380 | 4870 | 4860 | 4870 | 4860 | 203 |
| 472 | 20231107 | 111300 | 142791720 | 4860 | 4860 | 4860 | 4860 | 0 |
| 473 | 20231107 | 111200 | 142791720 | 4860 | 4845 | 4860 | 4835 | 3002 |
| 474 | 20231107 | 111100 | 128275815 | 4860 | 4860 | 4860 | 4860 | 0 |
| 475 | 20231107 | 111000 | 128275815 | 4860 | 4860 | 4860 | 4860 | 3 |
| 476 | 20231107 | 110900 | 128261235 | 4845 | 4845 | 4845 | 4845 | 12 |
| 477 | 20231107 | 110800 | 128203095 | 4845 | 4860 | 4870 | 4835 | 3560 |
| 478 | 20231107 | 110700 | 110956120 | 4870 | 4870 | 4870 | 4870 | 14 |
| 479 | 20231107 | 110600 | 110887940 | 4870 | 4870 | 4870 | 4870 | 0 |
| 480 | 20231107 | 110500 | 110887940 | 4870 | 4870 | 4870 | 4870 | 0 |
| 481 | 20231107 | 110400 | 110887940 | 4870 | 4870 | 4870 | 4870 | 53 |
| 482 | 20231107 | 110300 | 110629830 | 4860 | 4860 | 4860 | 4860 | 100 |
| 483 | 20231107 | 110200 | 110143830 | 4870 | 4870 | 4870 | 4870 | 0 |
| 484 | 20231107 | 110100 | 110143830 | 4870 | 4870 | 4870 | 4870 | 34 |
| 485 | 20231107 | 110000 | 109978250 | 4870 | 4870 | 4870 | 4870 | 12 |
| 486 | 20231107 | 105900 | 109919810 | 4860 | 4860 | 4860 | 4860 | 987 |
| 487 | 20231107 | 105800 | 105122990 | 4860 | 4855 | 4860 | 4855 | 70 |
| 488 | 20231107 | 105700 | 104783105 | 4855 | 4855 | 4855 | 4855 | 27 |
| 489 | 20231107 | 105600 | 104652020 | 4855 | 4855 | 4855 | 4855 | 22 |
| 490 | 20231107 | 105500 | 104545210 | 4850 | 4850 | 4850 | 4850 | 1 |
| 491 | 20231107 | 105400 | 104540360 | 4855 | 4855 | 4855 | 4855 | 0 |
| 492 | 20231107 | 105300 | 104540360 | 4855 | 4855 | 4855 | 4855 | 0 |
| 493 | 20231107 | 105200 | 104540360 | 4855 | 4855 | 4855 | 4855 | 227 |
| 494 | 20231107 | 105100 | 103438275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 495 | 20231107 | 105000 | 103438275 | 4860 | 4860 | 4860 | 4860 | 1 |
| 496 | 20231107 | 104900 | 103433415 | 4855 | 4855 | 4855 | 4855 | 0 |
| 497 | 20231107 | 104800 | 103433415 | 4855 | 4855 | 4855 | 4855 | 83 |
| 498 | 20231107 | 104700 | 103030450 | 4860 | 4860 | 4860 | 4860 | 0 |
| 499 | 20231107 | 104600 | 103030450 | 4860 | 4860 | 4860 | 4860 | 94 |
| 500 | 20231107 | 104500 | 102573610 | 4860 | 4860 | 4860 | 4860 | 205 |
| 501 | 20231107 | 104400 | 101577310 | 4860 | 4860 | 4860 | 4860 | 0 |
| 502 | 20231107 | 104300 | 101577310 | 4860 | 4860 | 4860 | 4860 | 0 |
| 503 | 20231107 | 104200 | 101577310 | 4860 | 4860 | 4860 | 4860 | 0 |
| 504 | 20231107 | 104100 | 101577310 | 4860 | 4860 | 4860 | 4860 | 0 |
| 505 | 20231107 | 104000 | 101577310 | 4860 | 4860 | 4860 | 4860 | 40 |
| 506 | 20231107 | 103900 | 101382910 | 4860 | 4855 | 4860 | 4855 | 14 |
| 507 | 20231107 | 103800 | 101314875 | 4855 | 4855 | 4855 | 4855 | 10 |
| 508 | 20231107 | 103700 | 101266325 | 4860 | 4860 | 4860 | 4860 | 94 |
| 509 | 20231107 | 103600 | 100809485 | 4860 | 4860 | 4860 | 4860 | 0 |
| 510 | 20231107 | 103500 | 100809485 | 4860 | 4855 | 4860 | 4850 | 682 |
| 511 | 20231107 | 103400 | 97500150 | 4860 | 4860 | 4860 | 4860 | 0 |
| 512 | 20231107 | 103300 | 97500150 | 4860 | 4860 | 4860 | 4860 | 20 |
| 513 | 20231107 | 103200 | 97402950 | 4860 | 4860 | 4860 | 4860 | 47 |
| 514 | 20231107 | 103100 | 97174530 | 4860 | 4860 | 4860 | 4860 | 0 |
| 515 | 20231107 | 103000 | 97174530 | 4860 | 4860 | 4860 | 4860 | 0 |
| 516 | 20231107 | 102900 | 97174530 | 4860 | 4860 | 4860 | 4860 | 0 |
| 517 | 20231107 | 102800 | 97174530 | 4860 | 4860 | 4860 | 4860 | 0 |
| 518 | 20231107 | 102700 | 97174530 | 4860 | 4860 | 4860 | 4860 | 0 |
| 519 | 20231107 | 102600 | 97174530 | 4860 | 4860 | 4860 | 4860 | 8 |
| 520 | 20231107 | 102500 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 521 | 20231107 | 102400 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 522 | 20231107 | 102300 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 523 | 20231107 | 102200 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 524 | 20231107 | 102100 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 525 | 20231107 | 102000 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 526 | 20231107 | 101900 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 527 | 20231107 | 101800 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 528 | 20231107 | 101700 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 529 | 20231107 | 101600 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 530 | 20231107 | 101500 | 97135650 | 4870 | 4870 | 4870 | 4870 | 0 |
| 531 | 20231107 | 101400 | 97135650 | 4870 | 4865 | 4870 | 4865 | 3 |
| 532 | 20231107 | 101300 | 97121045 | 4850 | 4850 | 4850 | 4850 | 0 |
| 533 | 20231107 | 101200 | 97121045 | 4850 | 4850 | 4850 | 4850 | 100 |
| 534 | 20231107 | 101100 | 96636045 | 4870 | 4870 | 4870 | 4870 | 0 |
| 535 | 20231107 | 101000 | 96636045 | 4870 | 4860 | 4870 | 4855 | 889 |
| 536 | 20231107 | 100900 | 92319115 | 4875 | 4875 | 4875 | 4875 | 0 |
| 537 | 20231107 | 100800 | 92319115 | 4875 | 4875 | 4875 | 4875 | 11 |
| 538 | 20231107 | 100700 | 92265490 | 4875 | 4870 | 4875 | 4870 | 10 |
| 539 | 20231107 | 100600 | 92216760 | 4865 | 4865 | 4865 | 4865 | 0 |
| 540 | 20231107 | 100500 | 92216760 | 4865 | 4870 | 4870 | 4865 | 112 |
| 541 | 20231107 | 100400 | 91671675 | 4870 | 4870 | 4870 | 4870 | 18 |
| 542 | 20231107 | 100300 | 91584015 | 4875 | 4875 | 4875 | 4870 | 138 |
| 543 | 20231107 | 100200 | 90911765 | 4875 | 4875 | 4875 | 4875 | 769 |
| 544 | 20231107 | 100100 | 87162890 | 4875 | 4875 | 4875 | 4875 | 10 |
| 545 | 20231107 | 100000 | 87114140 | 4870 | 4870 | 4870 | 4870 | 1 |
| 546 | 20231107 | 095900 | 87109270 | 4870 | 4870 | 4870 | 4870 | 0 |
| 547 | 20231107 | 095800 | 87109270 | 4870 | 4870 | 4870 | 4870 | 0 |
| 548 | 20231107 | 095700 | 87109270 | 4870 | 4870 | 4870 | 4870 | 1 |
| 549 | 20231107 | 095600 | 87104400 | 4870 | 4870 | 4870 | 4870 | 8 |
| 550 | 20231107 | 095500 | 87065440 | 4875 | 4875 | 4875 | 4875 | 0 |
| 551 | 20231107 | 095400 | 87065440 | 4875 | 4875 | 4875 | 4875 | 0 |
| 552 | 20231107 | 095300 | 87065440 | 4875 | 4875 | 4875 | 4875 | 61 |
| 553 | 20231107 | 095200 | 86768065 | 4875 | 4875 | 4875 | 4875 | 83 |
| 554 | 20231107 | 095100 | 86363440 | 4875 | 4875 | 4875 | 4875 | 0 |
| 555 | 20231107 | 095000 | 86363440 | 4875 | 4870 | 4875 | 4870 | 13 |
| 556 | 20231107 | 094900 | 86300075 | 4875 | 4870 | 4875 | 4870 | 13 |
| 557 | 20231107 | 094800 | 86236710 | 4875 | 4870 | 4875 | 4870 | 40 |
| 558 | 20231107 | 094700 | 86041765 | 4875 | 4875 | 4875 | 4875 | 30 |
| 559 | 20231107 | 094600 | 85895515 | 4875 | 4875 | 4875 | 4875 | 0 |
| 560 | 20231107 | 094500 | 85895515 | 4875 | 4875 | 4875 | 4875 | 0 |
| 561 | 20231107 | 094400 | 85895515 | 4875 | 4875 | 4875 | 4875 | 1 |
| 562 | 20231107 | 094300 | 85890640 | 4880 | 4880 | 4880 | 4880 | 0 |
| 563 | 20231107 | 094200 | 85890640 | 4880 | 4880 | 4880 | 4880 | 9 |
| 564 | 20231107 | 094100 | 85846720 | 4880 | 4880 | 4880 | 4880 | 0 |
| 565 | 20231107 | 094000 | 85846720 | 4880 | 4880 | 4880 | 4880 | 6 |
| 566 | 20231107 | 093900 | 85817440 | 4880 | 4880 | 4880 | 4880 | 0 |
| 567 | 20231107 | 093800 | 85817440 | 4880 | 4875 | 4880 | 4875 | 3 |
| 568 | 20231107 | 093700 | 85802805 | 4880 | 4875 | 4880 | 4875 | 30 |
| 569 | 20231107 | 093600 | 85656515 | 4880 | 4880 | 4880 | 4880 | 0 |
| 570 | 20231107 | 093500 | 85656515 | 4880 | 4850 | 4880 | 4840 | 600 |
| 571 | 20231107 | 093400 | 82750665 | 4855 | 4860 | 4880 | 4855 | 42 |
| 572 | 20231107 | 093300 | 82546515 | 4860 | 4860 | 4860 | 4860 | 1 |
| 573 | 20231107 | 093200 | 82541655 | 4860 | 4860 | 4860 | 4860 | 0 |
| 574 | 20231107 | 093100 | 82541655 | 4860 | 4860 | 4860 | 4860 | 11 |
| 575 | 20231107 | 093000 | 82488195 | 4845 | 4860 | 4860 | 4845 | 19 |
| 576 | 20231107 | 092900 | 82395885 | 4860 | 4860 | 4860 | 4860 | 0 |
| 577 | 20231107 | 092800 | 82395885 | 4860 | 4860 | 4860 | 4855 | 1640 |
| 578 | 20231107 | 092700 | 74430590 | 4885 | 4885 | 4885 | 4885 | 0 |
| 579 | 20231107 | 092600 | 74430590 | 4885 | 4885 | 4885 | 4885 | 0 |
| 580 | 20231107 | 092500 | 74430590 | 4885 | 4875 | 4885 | 4865 | 994 |
| 581 | 20231107 | 092400 | 69584655 | 4895 | 4890 | 4895 | 4890 | 13 |
| 582 | 20231107 | 092300 | 69521070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 583 | 20231107 | 092200 | 69521070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 584 | 20231107 | 092100 | 69521070 | 4900 | 4900 | 4900 | 4900 | 0 |
| 585 | 20231107 | 092000 | 69521070 | 4900 | 4880 | 4900 | 4880 | 300 |
| 586 | 20231107 | 091900 | 68053555 | 4875 | 4870 | 4875 | 4870 | 129 |
| 587 | 20231107 | 091800 | 67425025 | 4870 | 4870 | 4870 | 4870 | 4 |
| 588 | 20231107 | 091700 | 67405545 | 4870 | 4865 | 4870 | 4855 | 442 |
| 589 | 20231107 | 091600 | 65255320 | 4865 | 4855 | 4865 | 4855 | 2992 |
| 590 | 20231107 | 091500 | 50726540 | 4855 | 4855 | 4855 | 4855 | 0 |
| 591 | 20231107 | 091400 | 50726540 | 4855 | 4855 | 4855 | 4855 | 0 |
| 592 | 20231107 | 091300 | 50726540 | 4855 | 4855 | 4855 | 4855 | 1070 |
| 593 | 20231107 | 091200 | 45531690 | 4855 | 4855 | 4855 | 4850 | 522 |
| 594 | 20231107 | 091100 | 42997435 | 4865 | 4855 | 4865 | 4855 | 1422 |
| 595 | 20231107 | 091000 | 36088235 | 4855 | 4850 | 4855 | 4850 | 318 |
| 596 | 20231107 | 090900 | 34544595 | 4830 | 4840 | 4840 | 4830 | 104 |
| 597 | 20231107 | 090800 | 34041825 | 4855 | 4840 | 4855 | 4840 | 50 |
| 598 | 20231107 | 090700 | 33799480 | 4845 | 4845 | 4845 | 4845 | 0 |
| 599 | 20231107 | 090600 | 33799480 | 4845 | 4850 | 4850 | 4845 | 761 |
| 600 | 20231107 | 090500 | 30108885 | 4860 | 4860 | 4860 | 4860 | 8 |
| 601 | 20231107 | 090400 | 30070005 | 4780 | 4865 | 4865 | 4780 | 226 |
| 602 | 20231107 | 090300 | 28989640 | 4865 | 4780 | 4865 | 4780 | 402 |
| 603 | 20231107 | 090200 | 27043635 | 4865 | 4865 | 4865 | 4865 | 0 |
| 604 | 20231107 | 090100 | 27043635 | 4865 | 4835 | 4870 | 4770 | 506 |
| 605 | 20231107 | 090000 | 24601860 | 4835 | 4830 | 4960 | 4755 | 4394 |