29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 2328 |
| 3 | 20231103 | 191000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 4 | 20231103 | 190900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 5 | 20231103 | 190800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 6 | 20231103 | 190700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 7 | 20231103 | 190600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 8 | 20231103 | 190500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 9 | 20231103 | 190400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 10 | 20231103 | 190300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 11 | 20231103 | 190200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 12 | 20231103 | 190100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 13 | 20231103 | 190000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 14 | 20231103 | 185900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 15 | 20231103 | 185800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 16 | 20231103 | 185700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 17 | 20231103 | 185600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 18 | 20231103 | 185500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 19 | 20231103 | 185400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 20 | 20231103 | 185300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 21 | 20231103 | 185200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 22 | 20231103 | 185100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 23 | 20231103 | 185000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 24 | 20231103 | 184900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 25 | 20231103 | 184800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 26 | 20231103 | 184700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 27 | 20231103 | 184600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 28 | 20231103 | 184500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 29 | 20231103 | 184400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 30 | 20231103 | 184300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 31 | 20231103 | 184200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 32 | 20231103 | 184100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 2328 |
| 33 | 20231103 | 184000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 34 | 20231103 | 183900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 35 | 20231103 | 183800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 36 | 20231103 | 183700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 37 | 20231103 | 183600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 38 | 20231103 | 183500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 39 | 20231103 | 183400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 40 | 20231103 | 183300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 41 | 20231103 | 183200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 42 | 20231103 | 183100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 43 | 20231103 | 183000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 44 | 20231103 | 182900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 45 | 20231103 | 182800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 46 | 20231103 | 182700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 47 | 20231103 | 182600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 48 | 20231103 | 182500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 49 | 20231103 | 182400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 50 | 20231103 | 182300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 51 | 20231103 | 182200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 52 | 20231103 | 182100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 53 | 20231103 | 182000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 54 | 20231103 | 181900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 55 | 20231103 | 181800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 56 | 20231103 | 181700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 57 | 20231103 | 181600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 58 | 20231103 | 181500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 59 | 20231103 | 181400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 60 | 20231103 | 181300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 61 | 20231103 | 181200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 62 | 20231103 | 181100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 2328 |
| 63 | 20231103 | 181000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 64 | 20231103 | 180900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 65 | 20231103 | 180800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 66 | 20231103 | 180700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 67 | 20231103 | 180600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 68 | 20231103 | 180500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 69 | 20231103 | 180400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 70 | 20231103 | 180300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 71 | 20231103 | 180200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 72 | 20231103 | 180100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 73 | 20231103 | 180000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 74 | 20231103 | 175900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 75 | 20231103 | 175800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 76 | 20231103 | 175700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 77 | 20231103 | 175600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 78 | 20231103 | 175500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 79 | 20231103 | 175400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 80 | 20231103 | 175300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 81 | 20231103 | 175200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 82 | 20231103 | 175100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 83 | 20231103 | 175000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 84 | 20231103 | 174900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 85 | 20231103 | 174800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 86 | 20231103 | 174700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 87 | 20231103 | 174600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 88 | 20231103 | 174500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 89 | 20231103 | 174400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 90 | 20231103 | 174300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 91 | 20231103 | 174200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 92 | 20231103 | 174100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 2328 |
| 93 | 20231103 | 174000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 94 | 20231103 | 173900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 95 | 20231103 | 173800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 96 | 20231103 | 173700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 97 | 20231103 | 173600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 98 | 20231103 | 173500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 99 | 20231103 | 173400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 100 | 20231103 | 173300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 101 | 20231103 | 173200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 102 | 20231103 | 173100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 103 | 20231103 | 173000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 104 | 20231103 | 172900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 105 | 20231103 | 172800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 106 | 20231103 | 172700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 107 | 20231103 | 172600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 108 | 20231103 | 172500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 109 | 20231103 | 172400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 110 | 20231103 | 172300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 111 | 20231103 | 172200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 112 | 20231103 | 172100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 113 | 20231103 | 172000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 114 | 20231103 | 171900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 115 | 20231103 | 171800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 116 | 20231103 | 171700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 117 | 20231103 | 171600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 118 | 20231103 | 171500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 119 | 20231103 | 171400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 120 | 20231103 | 171300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 121 | 20231103 | 171200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 122 | 20231103 | 171100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 2328 |
| 123 | 20231103 | 171000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 124 | 20231103 | 170900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 125 | 20231103 | 170800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 126 | 20231103 | 170700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 127 | 20231103 | 170600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 128 | 20231103 | 170500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 129 | 20231103 | 170400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 130 | 20231103 | 170300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 131 | 20231103 | 170200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 132 | 20231103 | 170100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 133 | 20231103 | 170000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 134 | 20231103 | 165900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 135 | 20231103 | 165800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 136 | 20231103 | 165700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 137 | 20231103 | 165600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 138 | 20231103 | 165500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 139 | 20231103 | 165400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 140 | 20231103 | 165300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 141 | 20231103 | 165200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 142 | 20231103 | 165100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 143 | 20231103 | 165000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 144 | 20231103 | 164900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 145 | 20231103 | 164800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 146 | 20231103 | 164700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 147 | 20231103 | 164600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 148 | 20231103 | 164500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 149 | 20231103 | 164400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 150 | 20231103 | 164300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 151 | 20231103 | 164200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 152 | 20231103 | 164100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 2328 |
| 153 | 20231103 | 164000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 154 | 20231103 | 163900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 155 | 20231103 | 163800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 156 | 20231103 | 163700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 157 | 20231103 | 163600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 158 | 20231103 | 163500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 159 | 20231103 | 163400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 160 | 20231103 | 163300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 161 | 20231103 | 163200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 162 | 20231103 | 163100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 163 | 20231103 | 163000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 164 | 20231103 | 162900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 165 | 20231103 | 162800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 166 | 20231103 | 162700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 167 | 20231103 | 162600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 168 | 20231103 | 162500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 169 | 20231103 | 162400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 170 | 20231103 | 162300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 171 | 20231103 | 162200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 172 | 20231103 | 162100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 173 | 20231103 | 162000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 174 | 20231103 | 161900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 175 | 20231103 | 161800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 176 | 20231103 | 161700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 177 | 20231103 | 161600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 178 | 20231103 | 161500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 179 | 20231103 | 161400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 180 | 20231103 | 161300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 181 | 20231103 | 161200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 182 | 20231103 | 161100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 2328 |
| 183 | 20231103 | 161000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 184 | 20231103 | 160900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 185 | 20231103 | 160800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 186 | 20231103 | 160700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 187 | 20231103 | 160600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 188 | 20231103 | 160500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 189 | 20231103 | 160400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 190 | 20231103 | 160300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 191 | 20231103 | 160200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 192 | 20231103 | 160100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 193 | 20231103 | 160000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 194 | 20231103 | 155900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 195 | 20231103 | 155800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 196 | 20231103 | 155700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 197 | 20231103 | 155600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 198 | 20231103 | 155500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 199 | 20231103 | 155400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 200 | 20231103 | 155300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 201 | 20231103 | 155200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 202 | 20231103 | 155100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 203 | 20231103 | 155000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 204 | 20231103 | 154900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 205 | 20231103 | 154800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 206 | 20231103 | 154700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 207 | 20231103 | 154600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 208 | 20231103 | 154500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 209 | 20231103 | 154400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 210 | 20231103 | 154300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 211 | 20231103 | 154200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 212 | 20231103 | 154100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 2328 |
| 213 | 20231103 | 154000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 214 | 20231103 | 153900 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 215 | 20231103 | 153800 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 216 | 20231103 | 153700 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 217 | 20231103 | 153600 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 218 | 20231103 | 153500 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 219 | 20231103 | 153400 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 220 | 20231103 | 153300 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 221 | 20231103 | 153200 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 222 | 20231103 | 153100 | 780128605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 223 | 20231103 | 153000 | 780128605 | 3235 | 3235 | 3235 | 3235 | 2328 |
| 224 | 20231103 | 152900 | 772597525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 225 | 20231103 | 152800 | 772597525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 226 | 20231103 | 152700 | 772597525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 227 | 20231103 | 152600 | 772597525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 228 | 20231103 | 152500 | 772597525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 229 | 20231103 | 152400 | 772597525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 230 | 20231103 | 152300 | 772597525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 231 | 20231103 | 152200 | 772597525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 232 | 20231103 | 152100 | 772597525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 233 | 20231103 | 152000 | 772597525 | 3230 | 3230 | 3230 | 3230 | 0 |
| 234 | 20231103 | 151900 | 772597525 | 3230 | 3230 | 3235 | 3230 | 672 |
| 235 | 20231103 | 151800 | 770425915 | 3235 | 3235 | 3235 | 3235 | 152 |
| 236 | 20231103 | 151700 | 769934195 | 3230 | 3230 | 3235 | 3230 | 933 |
| 237 | 20231103 | 151600 | 766918650 | 3230 | 3230 | 3230 | 3230 | 1 |
| 238 | 20231103 | 151500 | 766915420 | 3230 | 3235 | 3235 | 3230 | 2287 |
| 239 | 20231103 | 151400 | 759527120 | 3230 | 3230 | 3230 | 3230 | 30 |
| 240 | 20231103 | 151300 | 759430220 | 3230 | 3235 | 3235 | 3230 | 512 |
| 241 | 20231103 | 151200 | 757774010 | 3230 | 3230 | 3230 | 3230 | 35 |
| 242 | 20231103 | 151100 | 757660960 | 3230 | 3230 | 3230 | 3230 | 49 |
| 243 | 20231103 | 151000 | 757502690 | 3235 | 3230 | 3235 | 3230 | 11 |
| 244 | 20231103 | 150900 | 757467145 | 3235 | 3230 | 3235 | 3230 | 19 |
| 245 | 20231103 | 150800 | 757405720 | 3230 | 3230 | 3230 | 3230 | 21 |
| 246 | 20231103 | 150700 | 757337890 | 3230 | 3230 | 3230 | 3230 | 314 |
| 247 | 20231103 | 150600 | 756323670 | 3235 | 3235 | 3235 | 3235 | 0 |
| 248 | 20231103 | 150500 | 756323670 | 3235 | 3235 | 3235 | 3235 | 31 |
| 249 | 20231103 | 150400 | 756223385 | 3235 | 3230 | 3235 | 3230 | 8 |
| 250 | 20231103 | 150300 | 756197540 | 3230 | 3235 | 3235 | 3230 | 138 |
| 251 | 20231103 | 150200 | 755751650 | 3235 | 3235 | 3235 | 3235 | 0 |
| 252 | 20231103 | 150100 | 755751650 | 3235 | 3235 | 3235 | 3235 | 100 |
| 253 | 20231103 | 150000 | 755428150 | 3235 | 3235 | 3235 | 3235 | 77 |
| 254 | 20231103 | 145900 | 755179055 | 3235 | 3235 | 3235 | 3235 | 10 |
| 255 | 20231103 | 145800 | 755146705 | 3235 | 3235 | 3235 | 3235 | 316 |
| 256 | 20231103 | 145700 | 754124445 | 3230 | 3230 | 3230 | 3230 | 1360 |
| 257 | 20231103 | 145600 | 749731645 | 3230 | 3230 | 3230 | 3230 | 1 |
| 258 | 20231103 | 145500 | 749728415 | 3225 | 3230 | 3230 | 3225 | 58 |
| 259 | 20231103 | 145400 | 749541115 | 3225 | 3225 | 3225 | 3225 | 500 |
| 260 | 20231103 | 145300 | 747928615 | 3230 | 3230 | 3230 | 3230 | 0 |
| 261 | 20231103 | 145200 | 747928615 | 3230 | 3230 | 3230 | 3230 | 0 |
| 262 | 20231103 | 145100 | 747928615 | 3230 | 3230 | 3230 | 3230 | 0 |
| 263 | 20231103 | 145000 | 747928615 | 3230 | 3230 | 3230 | 3230 | 352 |
| 264 | 20231103 | 144900 | 746791655 | 3230 | 3230 | 3230 | 3230 | 249 |
| 265 | 20231103 | 144800 | 745987385 | 3230 | 3230 | 3230 | 3230 | 185 |
| 266 | 20231103 | 144700 | 745389835 | 3235 | 3235 | 3235 | 3235 | 0 |
| 267 | 20231103 | 144600 | 745389835 | 3235 | 3235 | 3235 | 3235 | 357 |
| 268 | 20231103 | 144500 | 744234940 | 3230 | 3230 | 3230 | 3230 | 1141 |
| 269 | 20231103 | 144400 | 740549510 | 3230 | 3230 | 3230 | 3230 | 0 |
| 270 | 20231103 | 144300 | 740549510 | 3230 | 3230 | 3230 | 3230 | 0 |
| 271 | 20231103 | 144200 | 740549510 | 3230 | 3230 | 3230 | 3230 | 59 |
| 272 | 20231103 | 144100 | 740358940 | 3230 | 3230 | 3230 | 3230 | 0 |
| 273 | 20231103 | 144000 | 740358940 | 3230 | 3230 | 3230 | 3230 | 0 |
| 274 | 20231103 | 143900 | 740358940 | 3230 | 3230 | 3230 | 3230 | 64 |
| 275 | 20231103 | 143800 | 740152220 | 3230 | 3230 | 3230 | 3230 | 296 |
| 276 | 20231103 | 143700 | 739196140 | 3230 | 3225 | 3230 | 3225 | 1171 |
| 277 | 20231103 | 143600 | 735417555 | 3225 | 3225 | 3225 | 3225 | 0 |
| 278 | 20231103 | 143500 | 735417555 | 3225 | 3225 | 3225 | 3225 | 0 |
| 279 | 20231103 | 143400 | 735417555 | 3225 | 3225 | 3225 | 3225 | 0 |
| 280 | 20231103 | 143300 | 735417555 | 3225 | 3225 | 3225 | 3225 | 1 |
| 281 | 20231103 | 143200 | 735414330 | 3215 | 3215 | 3215 | 3215 | 0 |
| 282 | 20231103 | 143100 | 735414330 | 3215 | 3215 | 3215 | 3215 | 233 |
| 283 | 20231103 | 143000 | 734665235 | 3215 | 3220 | 3220 | 3210 | 4536 |
| 284 | 20231103 | 142900 | 720094375 | 3220 | 3220 | 3220 | 3220 | 782 |
| 285 | 20231103 | 142800 | 717576335 | 3220 | 3220 | 3220 | 3220 | 321 |
| 286 | 20231103 | 142700 | 716542715 | 3220 | 3225 | 3225 | 3220 | 601 |
| 287 | 20231103 | 142600 | 714604495 | 3225 | 3225 | 3225 | 3225 | 238 |
| 288 | 20231103 | 142500 | 713836945 | 3225 | 3225 | 3225 | 3225 | 0 |
| 289 | 20231103 | 142400 | 713836945 | 3225 | 3225 | 3225 | 3225 | 427 |
| 290 | 20231103 | 142300 | 712459870 | 3225 | 3225 | 3225 | 3225 | 110 |
| 291 | 20231103 | 142200 | 712105120 | 3225 | 3225 | 3225 | 3225 | 0 |
| 292 | 20231103 | 142100 | 712105120 | 3225 | 3225 | 3225 | 3225 | 70 |
| 293 | 20231103 | 142000 | 711879370 | 3225 | 3225 | 3225 | 3225 | 1 |
| 294 | 20231103 | 141900 | 711876145 | 3225 | 3225 | 3225 | 3225 | 38 |
| 295 | 20231103 | 141800 | 711753595 | 3225 | 3225 | 3225 | 3225 | 0 |
| 296 | 20231103 | 141700 | 711753595 | 3225 | 3225 | 3225 | 3225 | 0 |
| 297 | 20231103 | 141600 | 711753595 | 3225 | 3225 | 3225 | 3220 | 1221 |
| 298 | 20231103 | 141500 | 707816035 | 3225 | 3225 | 3225 | 3225 | 7 |
| 299 | 20231103 | 141400 | 707793460 | 3230 | 3230 | 3230 | 3230 | 0 |
| 300 | 20231103 | 141300 | 707793460 | 3230 | 3230 | 3230 | 3230 | 0 |
| 301 | 20231103 | 141200 | 707793460 | 3230 | 3230 | 3230 | 3230 | 0 |
| 302 | 20231103 | 141100 | 707793460 | 3230 | 3225 | 3230 | 3225 | 332 |
| 303 | 20231103 | 141000 | 706722155 | 3230 | 3230 | 3230 | 3230 | 1000 |
| 304 | 20231103 | 140900 | 703492155 | 3230 | 3230 | 3230 | 3230 | 153 |
| 305 | 20231103 | 140800 | 702997965 | 3230 | 3230 | 3230 | 3230 | 15 |
| 306 | 20231103 | 140700 | 702949515 | 3230 | 3230 | 3230 | 3230 | 0 |
| 307 | 20231103 | 140600 | 702949515 | 3230 | 3230 | 3230 | 3230 | 33 |
| 308 | 20231103 | 140500 | 702842925 | 3235 | 3235 | 3235 | 3235 | 189 |
| 309 | 20231103 | 140400 | 702231510 | 3235 | 3235 | 3235 | 3225 | 651 |
| 310 | 20231103 | 140300 | 700127540 | 3230 | 3230 | 3235 | 3230 | 222 |
| 311 | 20231103 | 140200 | 699410330 | 3235 | 3230 | 3235 | 3230 | 57 |
| 312 | 20231103 | 140100 | 699226110 | 3230 | 3230 | 3235 | 3230 | 487 |
| 313 | 20231103 | 140000 | 697653095 | 3230 | 3230 | 3230 | 3230 | 2412 |
| 314 | 20231103 | 135900 | 689862335 | 3230 | 3230 | 3230 | 3230 | 176 |
| 315 | 20231103 | 135800 | 689293855 | 3230 | 3230 | 3230 | 3230 | 0 |
| 316 | 20231103 | 135700 | 689293855 | 3230 | 3225 | 3230 | 3225 | 1565 |
| 317 | 20231103 | 135600 | 684246725 | 3225 | 3225 | 3225 | 3225 | 12 |
| 318 | 20231103 | 135500 | 684208025 | 3230 | 3230 | 3230 | 3230 | 1 |
| 319 | 20231103 | 135400 | 684204795 | 3225 | 3225 | 3225 | 3225 | 10 |
| 320 | 20231103 | 135300 | 684172545 | 3225 | 3225 | 3225 | 3225 | 505 |
| 321 | 20231103 | 135200 | 682543920 | 3230 | 3230 | 3230 | 3230 | 0 |
| 322 | 20231103 | 135100 | 682543920 | 3230 | 3230 | 3230 | 3230 | 1 |
| 323 | 20231103 | 135000 | 682540690 | 3225 | 3225 | 3225 | 3225 | 1 |
| 324 | 20231103 | 134900 | 682537465 | 3230 | 3230 | 3230 | 3230 | 1 |
| 325 | 20231103 | 134800 | 682534235 | 3225 | 3225 | 3225 | 3225 | 1559 |
| 326 | 20231103 | 134700 | 677506460 | 3225 | 3225 | 3225 | 3225 | 100 |
| 327 | 20231103 | 134600 | 677183960 | 3225 | 3230 | 3230 | 3225 | 518 |
| 328 | 20231103 | 134500 | 675513370 | 3230 | 3230 | 3230 | 3230 | 1 |
| 329 | 20231103 | 134400 | 675510140 | 3225 | 3225 | 3225 | 3225 | 0 |
| 330 | 20231103 | 134300 | 675510140 | 3225 | 3225 | 3225 | 3225 | 213 |
| 331 | 20231103 | 134200 | 674823215 | 3225 | 3225 | 3225 | 3225 | 500 |
| 332 | 20231103 | 134100 | 673210715 | 3225 | 3225 | 3225 | 3225 | 1293 |
| 333 | 20231103 | 134000 | 669040790 | 3225 | 3225 | 3225 | 3225 | 0 |
| 334 | 20231103 | 133900 | 669040790 | 3225 | 3225 | 3225 | 3225 | 716 |
| 335 | 20231103 | 133800 | 666731690 | 3225 | 3230 | 3230 | 3225 | 525 |
| 336 | 20231103 | 133700 | 665038465 | 3225 | 3220 | 3225 | 3220 | 79 |
| 337 | 20231103 | 133600 | 664783780 | 3220 | 3225 | 3225 | 3220 | 30 |
| 338 | 20231103 | 133500 | 664687155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 339 | 20231103 | 133400 | 664687155 | 3230 | 3230 | 3230 | 3230 | 1 |
| 340 | 20231103 | 133300 | 664683925 | 3225 | 3230 | 3230 | 3225 | 134 |
| 341 | 20231103 | 133200 | 664251770 | 3225 | 3225 | 3225 | 3225 | 0 |
| 342 | 20231103 | 133100 | 664251770 | 3225 | 3225 | 3225 | 3225 | 500 |
| 343 | 20231103 | 133000 | 662639270 | 3230 | 3225 | 3230 | 3225 | 1022 |
| 344 | 20231103 | 132900 | 659343300 | 3220 | 3220 | 3220 | 3220 | 0 |
| 345 | 20231103 | 132800 | 659343300 | 3220 | 3220 | 3220 | 3220 | 0 |
| 346 | 20231103 | 132700 | 659343300 | 3220 | 3220 | 3220 | 3220 | 5 |
| 347 | 20231103 | 132600 | 659327200 | 3220 | 3220 | 3220 | 3220 | 500 |
| 348 | 20231103 | 132500 | 657717200 | 3220 | 3220 | 3220 | 3220 | 0 |
| 349 | 20231103 | 132400 | 657717200 | 3220 | 3220 | 3220 | 3220 | 0 |
| 350 | 20231103 | 132300 | 657717200 | 3220 | 3220 | 3220 | 3220 | 709 |
| 351 | 20231103 | 132200 | 655434220 | 3225 | 3225 | 3225 | 3225 | 100 |
| 352 | 20231103 | 132100 | 655111720 | 3225 | 3225 | 3225 | 3225 | 381 |
| 353 | 20231103 | 132000 | 653882995 | 3225 | 3220 | 3230 | 3220 | 1556 |
| 354 | 20231103 | 131900 | 648868755 | 3215 | 3220 | 3220 | 3215 | 106 |
| 355 | 20231103 | 131800 | 648527685 | 3220 | 3220 | 3220 | 3220 | 0 |
| 356 | 20231103 | 131700 | 648527685 | 3220 | 3220 | 3220 | 3220 | 0 |
| 357 | 20231103 | 131600 | 648527685 | 3220 | 3220 | 3220 | 3220 | 0 |
| 358 | 20231103 | 131500 | 648527685 | 3220 | 3220 | 3220 | 3220 | 104 |
| 359 | 20231103 | 131400 | 648192805 | 3220 | 3225 | 3225 | 3220 | 74 |
| 360 | 20231103 | 131300 | 647954210 | 3215 | 3215 | 3215 | 3215 | 0 |
| 361 | 20231103 | 131200 | 647954210 | 3215 | 3215 | 3215 | 3215 | 0 |
| 362 | 20231103 | 131100 | 647954210 | 3215 | 3215 | 3215 | 3215 | 0 |
| 363 | 20231103 | 131000 | 647954210 | 3215 | 3215 | 3215 | 3215 | 0 |
| 364 | 20231103 | 130900 | 647954210 | 3215 | 3215 | 3215 | 3215 | 0 |
| 365 | 20231103 | 130800 | 647954210 | 3215 | 3215 | 3215 | 3215 | 70 |
| 366 | 20231103 | 130700 | 647729160 | 3220 | 3220 | 3220 | 3220 | 130 |
| 367 | 20231103 | 130600 | 647310560 | 3225 | 3215 | 3225 | 3215 | 1434 |
| 368 | 20231103 | 130500 | 642692905 | 3210 | 3210 | 3210 | 3210 | 0 |
| 369 | 20231103 | 130400 | 642692905 | 3210 | 3215 | 3215 | 3210 | 600 |
| 370 | 20231103 | 130300 | 640764405 | 3215 | 3215 | 3215 | 3215 | 0 |
| 371 | 20231103 | 130200 | 640764405 | 3215 | 3215 | 3215 | 3215 | 218 |
| 372 | 20231103 | 130100 | 640063535 | 3220 | 3220 | 3220 | 3220 | 0 |
| 373 | 20231103 | 130000 | 640063535 | 3220 | 3220 | 3220 | 3220 | 0 |
| 374 | 20231103 | 125900 | 640063535 | 3220 | 3220 | 3220 | 3220 | 0 |
| 375 | 20231103 | 125800 | 640063535 | 3220 | 3220 | 3220 | 3220 | 0 |
| 376 | 20231103 | 125700 | 640063535 | 3220 | 3220 | 3220 | 3220 | 1 |
| 377 | 20231103 | 125600 | 640060315 | 3215 | 3215 | 3215 | 3215 | 1000 |
| 378 | 20231103 | 125500 | 636845315 | 3215 | 3215 | 3215 | 3210 | 1421 |
| 379 | 20231103 | 125400 | 632276940 | 3210 | 3210 | 3210 | 3210 | 31 |
| 380 | 20231103 | 125300 | 632177430 | 3210 | 3215 | 3215 | 3210 | 1015 |
| 381 | 20231103 | 125200 | 628914280 | 3215 | 3220 | 3220 | 3215 | 1127 |
| 382 | 20231103 | 125100 | 625289730 | 3220 | 3220 | 3220 | 3220 | 1216 |
| 383 | 20231103 | 125000 | 621374210 | 3220 | 3225 | 3225 | 3220 | 1670 |
| 384 | 20231103 | 124900 | 615996570 | 3225 | 3225 | 3225 | 3225 | 358 |
| 385 | 20231103 | 124800 | 614842020 | 3225 | 3225 | 3225 | 3225 | 1780 |
| 386 | 20231103 | 124700 | 609101520 | 3230 | 3230 | 3230 | 3230 | 60 |
| 387 | 20231103 | 124600 | 608907720 | 3230 | 3230 | 3230 | 3230 | 100 |
| 388 | 20231103 | 124500 | 608584720 | 3235 | 3235 | 3235 | 3235 | 1 |
| 389 | 20231103 | 124400 | 608581485 | 3230 | 3235 | 3235 | 3230 | 282 |
| 390 | 20231103 | 124300 | 607670125 | 3235 | 3230 | 3235 | 3230 | 101 |
| 391 | 20231103 | 124200 | 607343395 | 3230 | 3230 | 3230 | 3230 | 494 |
| 392 | 20231103 | 124100 | 605747775 | 3230 | 3230 | 3230 | 3230 | 0 |
| 393 | 20231103 | 124000 | 605747775 | 3230 | 3230 | 3230 | 3230 | 85 |
| 394 | 20231103 | 123900 | 605473225 | 3230 | 3230 | 3230 | 3230 | 46 |
| 395 | 20231103 | 123800 | 605324645 | 3235 | 3235 | 3235 | 3235 | 65 |
| 396 | 20231103 | 123700 | 605114370 | 3230 | 3230 | 3235 | 3230 | 1249 |
| 397 | 20231103 | 123600 | 601079385 | 3230 | 3225 | 3230 | 3225 | 350 |
| 398 | 20231103 | 123500 | 599949135 | 3230 | 3230 | 3230 | 3230 | 0 |
| 399 | 20231103 | 123400 | 599949135 | 3230 | 3230 | 3230 | 3230 | 200 |
| 400 | 20231103 | 123300 | 599303135 | 3225 | 3225 | 3225 | 3225 | 0 |
| 401 | 20231103 | 123200 | 599303135 | 3225 | 3230 | 3230 | 3225 | 91 |
| 402 | 20231103 | 123100 | 599009355 | 3230 | 3230 | 3230 | 3230 | 0 |
| 403 | 20231103 | 123000 | 599009355 | 3230 | 3230 | 3230 | 3230 | 0 |
| 404 | 20231103 | 122900 | 599009355 | 3230 | 3230 | 3230 | 3230 | 0 |
| 405 | 20231103 | 122800 | 599009355 | 3230 | 3230 | 3230 | 3230 | 100 |
| 406 | 20231103 | 122700 | 598686355 | 3230 | 3230 | 3230 | 3230 | 300 |
| 407 | 20231103 | 122600 | 597717355 | 3230 | 3230 | 3230 | 3230 | 0 |
| 408 | 20231103 | 122500 | 597717355 | 3230 | 3225 | 3230 | 3225 | 269 |
| 409 | 20231103 | 122400 | 596849200 | 3230 | 3230 | 3230 | 3230 | 10 |
| 410 | 20231103 | 122300 | 596816900 | 3230 | 3235 | 3235 | 3230 | 58 |
| 411 | 20231103 | 122200 | 596629275 | 3230 | 3230 | 3230 | 3230 | 200 |
| 412 | 20231103 | 122100 | 595983275 | 3230 | 3225 | 3230 | 3225 | 1249 |
| 413 | 20231103 | 122000 | 591949785 | 3225 | 3225 | 3225 | 3225 | 0 |
| 414 | 20231103 | 121900 | 591949785 | 3225 | 3225 | 3225 | 3225 | 316 |
| 415 | 20231103 | 121800 | 590930685 | 3220 | 3215 | 3220 | 3215 | 1092 |
| 416 | 20231103 | 121700 | 587414495 | 3215 | 3215 | 3215 | 3215 | 0 |
| 417 | 20231103 | 121600 | 587414495 | 3215 | 3215 | 3215 | 3215 | 101 |
| 418 | 20231103 | 121500 | 587089780 | 3215 | 3215 | 3215 | 3215 | 0 |
| 419 | 20231103 | 121400 | 587089780 | 3215 | 3215 | 3215 | 3215 | 0 |
| 420 | 20231103 | 121300 | 587089780 | 3215 | 3225 | 3225 | 3215 | 795 |
| 421 | 20231103 | 121200 | 584533195 | 3215 | 3225 | 3225 | 3215 | 110 |
| 422 | 20231103 | 121100 | 584179410 | 3225 | 3225 | 3225 | 3225 | 160 |
| 423 | 20231103 | 121000 | 583663410 | 3225 | 3225 | 3225 | 3225 | 0 |
| 424 | 20231103 | 120900 | 583663410 | 3225 | 3220 | 3225 | 3220 | 368 |
| 425 | 20231103 | 120800 | 582477450 | 3225 | 3225 | 3225 | 3225 | 0 |
| 426 | 20231103 | 120700 | 582477450 | 3225 | 3225 | 3225 | 3225 | 68 |
| 427 | 20231103 | 120600 | 582258150 | 3225 | 3225 | 3225 | 3225 | 8 |
| 428 | 20231103 | 120500 | 582232350 | 3225 | 3225 | 3225 | 3225 | 0 |
| 429 | 20231103 | 120400 | 582232350 | 3225 | 3215 | 3225 | 3215 | 33 |
| 430 | 20231103 | 120300 | 582126245 | 3225 | 3225 | 3225 | 3225 | 0 |
| 431 | 20231103 | 120200 | 582126245 | 3225 | 3225 | 3225 | 3225 | 64 |
| 432 | 20231103 | 120100 | 581919845 | 3225 | 3225 | 3225 | 3225 | 1 |
| 433 | 20231103 | 120000 | 581916620 | 3220 | 3220 | 3220 | 3220 | 0 |
| 434 | 20231103 | 115900 | 581916620 | 3220 | 3220 | 3220 | 3220 | 259 |
| 435 | 20231103 | 115800 | 581082640 | 3220 | 3220 | 3220 | 3220 | 85 |
| 436 | 20231103 | 115700 | 580808940 | 3220 | 3220 | 3220 | 3220 | 34 |
| 437 | 20231103 | 115600 | 580699460 | 3220 | 3220 | 3220 | 3220 | 122 |
| 438 | 20231103 | 115500 | 580306620 | 3220 | 3220 | 3220 | 3220 | 1 |
| 439 | 20231103 | 115400 | 580303400 | 3225 | 3225 | 3225 | 3225 | 100 |
| 440 | 20231103 | 115300 | 579980900 | 3225 | 3225 | 3225 | 3225 | 0 |
| 441 | 20231103 | 115200 | 579980900 | 3225 | 3225 | 3225 | 3225 | 0 |
| 442 | 20231103 | 115100 | 579980900 | 3225 | 3225 | 3225 | 3225 | 0 |
| 443 | 20231103 | 115000 | 579980900 | 3225 | 3215 | 3225 | 3215 | 1109 |
| 444 | 20231103 | 114900 | 576414915 | 3215 | 3215 | 3215 | 3215 | 100 |
| 445 | 20231103 | 114800 | 576093415 | 3215 | 3215 | 3215 | 3215 | 1 |
| 446 | 20231103 | 114700 | 576090200 | 3210 | 3210 | 3210 | 3210 | 0 |
| 447 | 20231103 | 114600 | 576090200 | 3210 | 3210 | 3210 | 3210 | 0 |
| 448 | 20231103 | 114500 | 576090200 | 3210 | 3215 | 3215 | 3200 | 30529 |
| 449 | 20231103 | 114400 | 478356470 | 3215 | 3215 | 3215 | 3215 | 157 |
| 450 | 20231103 | 114300 | 477851715 | 3220 | 3220 | 3220 | 3220 | 0 |
| 451 | 20231103 | 114200 | 477851715 | 3220 | 3215 | 3220 | 3215 | 361 |
| 452 | 20231103 | 114100 | 476691085 | 3220 | 3220 | 3220 | 3220 | 0 |
| 453 | 20231103 | 114000 | 476691085 | 3220 | 3220 | 3220 | 3220 | 124 |
| 454 | 20231103 | 113900 | 476291805 | 3220 | 3220 | 3220 | 3220 | 158 |
| 455 | 20231103 | 113800 | 475783045 | 3220 | 3220 | 3220 | 3220 | 0 |
| 456 | 20231103 | 113700 | 475783045 | 3220 | 3220 | 3220 | 3220 | 424 |
| 457 | 20231103 | 113600 | 474417765 | 3225 | 3225 | 3225 | 3225 | 0 |
| 458 | 20231103 | 113500 | 474417765 | 3225 | 3225 | 3225 | 3225 | 403 |
| 459 | 20231103 | 113400 | 473118090 | 3225 | 3225 | 3225 | 3225 | 1 |
| 460 | 20231103 | 113300 | 473114865 | 3220 | 3210 | 3220 | 3210 | 929 |
| 461 | 20231103 | 113200 | 470128315 | 3210 | 3205 | 3210 | 3205 | 6 |
| 462 | 20231103 | 113100 | 470109080 | 3210 | 3200 | 3210 | 3200 | 3466 |
| 463 | 20231103 | 113000 | 459013250 | 3200 | 3200 | 3200 | 3200 | 0 |
| 464 | 20231103 | 112900 | 459013250 | 3200 | 3200 | 3200 | 3200 | 1 |
| 465 | 20231103 | 112800 | 459010050 | 3195 | 3195 | 3195 | 3195 | 0 |
| 466 | 20231103 | 112700 | 459010050 | 3195 | 3195 | 3195 | 3195 | 0 |
| 467 | 20231103 | 112600 | 459010050 | 3195 | 3195 | 3195 | 3195 | 27 |
| 468 | 20231103 | 112500 | 458923785 | 3200 | 3200 | 3200 | 3200 | 1 |
| 469 | 20231103 | 112400 | 458920585 | 3200 | 3200 | 3200 | 3200 | 908 |
| 470 | 20231103 | 112300 | 456014985 | 3205 | 3205 | 3205 | 3205 | 50 |
| 471 | 20231103 | 112200 | 455854735 | 3205 | 3205 | 3205 | 3205 | 60 |
| 472 | 20231103 | 112100 | 455662435 | 3205 | 3205 | 3205 | 3205 | 0 |
| 473 | 20231103 | 112000 | 455662435 | 3205 | 3205 | 3205 | 3205 | 348 |
| 474 | 20231103 | 111900 | 454547095 | 3205 | 3205 | 3205 | 3205 | 188 |
| 475 | 20231103 | 111800 | 453944555 | 3205 | 3205 | 3205 | 3205 | 0 |
| 476 | 20231103 | 111700 | 453944555 | 3205 | 3205 | 3205 | 3205 | 150 |
| 477 | 20231103 | 111600 | 453463805 | 3205 | 3205 | 3205 | 3205 | 0 |
| 478 | 20231103 | 111500 | 453463805 | 3205 | 3205 | 3205 | 3205 | 1 |
| 479 | 20231103 | 111400 | 453460600 | 3205 | 3205 | 3205 | 3205 | 67 |
| 480 | 20231103 | 111300 | 453245865 | 3200 | 3200 | 3200 | 3200 | 348 |
| 481 | 20231103 | 111200 | 452132265 | 3200 | 3200 | 3200 | 3200 | 42 |
| 482 | 20231103 | 111100 | 451997865 | 3200 | 3200 | 3200 | 3200 | 30 |
| 483 | 20231103 | 111000 | 451901865 | 3200 | 3200 | 3200 | 3200 | 1422 |
| 484 | 20231103 | 110900 | 447351465 | 3200 | 3200 | 3200 | 3200 | 0 |
| 485 | 20231103 | 110800 | 447351465 | 3200 | 3200 | 3200 | 3200 | 0 |
| 486 | 20231103 | 110700 | 447351465 | 3200 | 3200 | 3200 | 3200 | 329 |
| 487 | 20231103 | 110600 | 446298665 | 3200 | 3200 | 3200 | 3200 | 160 |
| 488 | 20231103 | 110500 | 445786665 | 3205 | 3205 | 3205 | 3205 | 0 |
| 489 | 20231103 | 110400 | 445786665 | 3205 | 3205 | 3205 | 3205 | 0 |
| 490 | 20231103 | 110300 | 445786665 | 3205 | 3200 | 3205 | 3200 | 162 |
| 491 | 20231103 | 110200 | 445267935 | 3205 | 3205 | 3205 | 3205 | 0 |
| 492 | 20231103 | 110100 | 445267935 | 3205 | 3205 | 3205 | 3205 | 0 |
| 493 | 20231103 | 110000 | 445267935 | 3205 | 3205 | 3205 | 3205 | 291 |
| 494 | 20231103 | 105900 | 444335280 | 3205 | 3205 | 3205 | 3205 | 388 |
| 495 | 20231103 | 105800 | 443091740 | 3210 | 3210 | 3210 | 3210 | 623 |
| 496 | 20231103 | 105700 | 441091910 | 3205 | 3200 | 3205 | 3200 | 3486 |
| 497 | 20231103 | 105600 | 429936560 | 3200 | 3200 | 3200 | 3200 | 68 |
| 498 | 20231103 | 105500 | 429718960 | 3195 | 3190 | 3195 | 3190 | 474 |
| 499 | 20231103 | 105400 | 428204535 | 3195 | 3195 | 3195 | 3195 | 1 |
| 500 | 20231103 | 105300 | 428201340 | 3190 | 3190 | 3190 | 3190 | 160 |
| 501 | 20231103 | 105200 | 427690940 | 3190 | 3190 | 3190 | 3190 | 211 |
| 502 | 20231103 | 105100 | 427017850 | 3195 | 3195 | 3195 | 3195 | 175 |
| 503 | 20231103 | 105000 | 426458725 | 3195 | 3195 | 3195 | 3195 | 0 |
| 504 | 20231103 | 104900 | 426458725 | 3195 | 3200 | 3200 | 3195 | 781 |
| 505 | 20231103 | 104800 | 423959535 | 3195 | 3200 | 3200 | 3195 | 494 |
| 506 | 20231103 | 104700 | 422380215 | 3200 | 3200 | 3200 | 3200 | 90 |
| 507 | 20231103 | 104600 | 422092215 | 3205 | 3200 | 3205 | 3200 | 764 |
| 508 | 20231103 | 104500 | 419647110 | 3195 | 3190 | 3195 | 3190 | 383 |
| 509 | 20231103 | 104400 | 418423850 | 3195 | 3195 | 3195 | 3195 | 0 |
| 510 | 20231103 | 104300 | 418423850 | 3195 | 3195 | 3195 | 3195 | 15 |
| 511 | 20231103 | 104200 | 418375925 | 3195 | 3195 | 3195 | 3195 | 228 |
| 512 | 20231103 | 104100 | 417647465 | 3195 | 3195 | 3195 | 3195 | 83 |
| 513 | 20231103 | 104000 | 417382280 | 3195 | 3195 | 3195 | 3195 | 381 |
| 514 | 20231103 | 103900 | 416164985 | 3195 | 3195 | 3195 | 3195 | 9 |
| 515 | 20231103 | 103800 | 416136230 | 3200 | 3185 | 3200 | 3185 | 1786 |
| 516 | 20231103 | 103700 | 410436920 | 3185 | 3190 | 3190 | 3185 | 177 |
| 517 | 20231103 | 103600 | 409872680 | 3190 | 3180 | 3190 | 3180 | 2235 |
| 518 | 20231103 | 103500 | 402753280 | 3180 | 3180 | 3180 | 3180 | 427 |
| 519 | 20231103 | 103400 | 401395420 | 3180 | 3180 | 3180 | 3180 | 42 |
| 520 | 20231103 | 103300 | 401261860 | 3180 | 3180 | 3180 | 3180 | 246 |
| 521 | 20231103 | 103200 | 400479580 | 3185 | 3185 | 3185 | 3185 | 0 |
| 522 | 20231103 | 103100 | 400479580 | 3185 | 3185 | 3185 | 3185 | 205 |
| 523 | 20231103 | 103000 | 399826655 | 3185 | 3185 | 3185 | 3185 | 339 |
| 524 | 20231103 | 102900 | 398746940 | 3185 | 3185 | 3185 | 3185 | 0 |
| 525 | 20231103 | 102800 | 398746940 | 3185 | 3195 | 3195 | 3185 | 7283 |
| 526 | 20231103 | 102700 | 375484325 | 3195 | 3195 | 3195 | 3195 | 230 |
| 527 | 20231103 | 102600 | 374749475 | 3200 | 3200 | 3200 | 3200 | 3 |
| 528 | 20231103 | 102500 | 374739875 | 3195 | 3195 | 3195 | 3195 | 0 |
| 529 | 20231103 | 102400 | 374739875 | 3195 | 3200 | 3200 | 3195 | 122 |
| 530 | 20231103 | 102300 | 374349770 | 3200 | 3200 | 3200 | 3200 | 168 |
| 531 | 20231103 | 102200 | 373812170 | 3200 | 3200 | 3200 | 3200 | 0 |
| 532 | 20231103 | 102100 | 373812170 | 3200 | 3200 | 3200 | 3200 | 3082 |
| 533 | 20231103 | 102000 | 363949770 | 3205 | 3205 | 3205 | 3205 | 703 |
| 534 | 20231103 | 101900 | 361696655 | 3200 | 3195 | 3200 | 3195 | 2796 |
| 535 | 20231103 | 101800 | 352751455 | 3195 | 3195 | 3195 | 3195 | 500 |
| 536 | 20231103 | 101700 | 351153955 | 3195 | 3195 | 3195 | 3195 | 0 |
| 537 | 20231103 | 101600 | 351153955 | 3195 | 3200 | 3200 | 3195 | 55 |
| 538 | 20231103 | 101500 | 350977960 | 3205 | 3200 | 3205 | 3200 | 179 |
| 539 | 20231103 | 101400 | 350405115 | 3200 | 3200 | 3200 | 3200 | 57 |
| 540 | 20231103 | 101300 | 350222715 | 3195 | 3195 | 3195 | 3195 | 0 |
| 541 | 20231103 | 101200 | 350222715 | 3195 | 3200 | 3200 | 3195 | 279 |
| 542 | 20231103 | 101100 | 349330420 | 3200 | 3200 | 3200 | 3200 | 241 |
| 543 | 20231103 | 101000 | 348559220 | 3200 | 3200 | 3200 | 3200 | 189 |
| 544 | 20231103 | 100900 | 347954420 | 3200 | 3200 | 3205 | 3200 | 71 |
| 545 | 20231103 | 100800 | 347727210 | 3200 | 3200 | 3200 | 3200 | 310 |
| 546 | 20231103 | 100700 | 346735210 | 3200 | 3200 | 3200 | 3200 | 183 |
| 547 | 20231103 | 100600 | 346149610 | 3205 | 3205 | 3205 | 3205 | 300 |
| 548 | 20231103 | 100500 | 345188110 | 3205 | 3200 | 3205 | 3200 | 660 |
| 549 | 20231103 | 100400 | 343074530 | 3195 | 3195 | 3195 | 3195 | 398 |
| 550 | 20231103 | 100300 | 341802920 | 3195 | 3195 | 3195 | 3195 | 10 |
| 551 | 20231103 | 100200 | 341770970 | 3195 | 3195 | 3195 | 3195 | 3 |
| 552 | 20231103 | 100100 | 341761385 | 3185 | 3190 | 3190 | 3185 | 117 |
| 553 | 20231103 | 100000 | 341388295 | 3190 | 3190 | 3190 | 3185 | 1112 |
| 554 | 20231103 | 095900 | 337843130 | 3190 | 3190 | 3190 | 3190 | 253 |
| 555 | 20231103 | 095800 | 337036060 | 3190 | 3190 | 3190 | 3190 | 27 |
| 556 | 20231103 | 095700 | 336949930 | 3185 | 3185 | 3185 | 3185 | 91 |
| 557 | 20231103 | 095600 | 336660095 | 3185 | 3185 | 3185 | 3185 | 85 |
| 558 | 20231103 | 095500 | 336389370 | 3180 | 3180 | 3180 | 3180 | 828 |
| 559 | 20231103 | 095400 | 333756330 | 3175 | 3175 | 3175 | 3175 | 253 |
| 560 | 20231103 | 095300 | 332953055 | 3175 | 3175 | 3175 | 3175 | 438 |
| 561 | 20231103 | 095200 | 331562405 | 3175 | 3175 | 3175 | 3175 | 1 |
| 562 | 20231103 | 095100 | 331559230 | 3175 | 3180 | 3180 | 3175 | 924 |
| 563 | 20231103 | 095000 | 328622465 | 3180 | 3180 | 3180 | 3180 | 1248 |
| 564 | 20231103 | 094900 | 324653825 | 3180 | 3180 | 3180 | 3180 | 52 |
| 565 | 20231103 | 094800 | 324488465 | 3180 | 3185 | 3185 | 3180 | 530 |
| 566 | 20231103 | 094700 | 322800625 | 3190 | 3190 | 3190 | 3190 | 2827 |
| 567 | 20231103 | 094600 | 313782495 | 3190 | 3195 | 3195 | 3190 | 431 |
| 568 | 20231103 | 094500 | 312407340 | 3195 | 3195 | 3195 | 3195 | 263 |
| 569 | 20231103 | 094400 | 311567055 | 3195 | 3195 | 3195 | 3195 | 926 |
| 570 | 20231103 | 094300 | 308608485 | 3185 | 3195 | 3195 | 3185 | 212 |
| 571 | 20231103 | 094200 | 307932265 | 3195 | 3190 | 3195 | 3190 | 190 |
| 572 | 20231103 | 094100 | 307325360 | 3190 | 3190 | 3190 | 3190 | 320 |
| 573 | 20231103 | 094000 | 306304560 | 3190 | 3190 | 3190 | 3190 | 403 |
| 574 | 20231103 | 093900 | 305018990 | 3190 | 3190 | 3190 | 3190 | 46 |
| 575 | 20231103 | 093800 | 304872250 | 3190 | 3190 | 3190 | 3190 | 48 |
| 576 | 20231103 | 093700 | 304719130 | 3190 | 3190 | 3190 | 3190 | 474 |
| 577 | 20231103 | 093600 | 303207070 | 3190 | 3185 | 3190 | 3185 | 151 |
| 578 | 20231103 | 093500 | 302726100 | 3185 | 3180 | 3185 | 3180 | 301 |
| 579 | 20231103 | 093400 | 301767555 | 3180 | 3185 | 3185 | 3180 | 119 |
| 580 | 20231103 | 093300 | 301388805 | 3185 | 3175 | 3185 | 3175 | 757 |
| 581 | 20231103 | 093200 | 298981610 | 3175 | 3170 | 3175 | 3170 | 389 |
| 582 | 20231103 | 093100 | 297747995 | 3165 | 3165 | 3175 | 3160 | 1509 |
| 583 | 20231103 | 093000 | 292972045 | 3160 | 3165 | 3165 | 3155 | 3049 |
| 584 | 20231103 | 092900 | 283337800 | 3165 | 3175 | 3175 | 3165 | 734 |
| 585 | 20231103 | 092800 | 281010590 | 3175 | 3160 | 3175 | 3160 | 959 |
| 586 | 20231103 | 092700 | 277969125 | 3160 | 3165 | 3170 | 3160 | 3811 |
| 587 | 20231103 | 092600 | 265910585 | 3165 | 3175 | 3175 | 3165 | 4916 |
| 588 | 20231103 | 092500 | 250324835 | 3180 | 3180 | 3180 | 3180 | 286 |
| 589 | 20231103 | 092400 | 249415355 | 3180 | 3185 | 3185 | 3180 | 749 |
| 590 | 20231103 | 092300 | 247033075 | 3180 | 3185 | 3185 | 3180 | 1756 |
| 591 | 20231103 | 092200 | 241447825 | 3185 | 3195 | 3195 | 3180 | 2284 |
| 592 | 20231103 | 092100 | 234174420 | 3195 | 3200 | 3200 | 3190 | 2508 |
| 593 | 20231103 | 092000 | 226151360 | 3200 | 3180 | 3200 | 3180 | 5458 |
| 594 | 20231103 | 091900 | 208741055 | 3180 | 3190 | 3190 | 3175 | 5155 |
| 595 | 20231103 | 091800 | 192319595 | 3190 | 3195 | 3195 | 3190 | 1297 |
| 596 | 20231103 | 091700 | 188176690 | 3200 | 3200 | 3200 | 3195 | 2937 |
| 597 | 20231103 | 091600 | 178780280 | 3200 | 3200 | 3200 | 3200 | 324 |
| 598 | 20231103 | 091500 | 177743480 | 3200 | 3205 | 3205 | 3200 | 2825 |
| 599 | 20231103 | 091400 | 168702185 | 3205 | 3225 | 3225 | 3205 | 1122 |
| 600 | 20231103 | 091300 | 165097420 | 3225 | 3225 | 3225 | 3225 | 8 |
| 601 | 20231103 | 091200 | 165071620 | 3225 | 3220 | 3225 | 3215 | 1589 |
| 602 | 20231103 | 091100 | 159955685 | 3215 | 3205 | 3230 | 3205 | 1938 |
| 603 | 20231103 | 091000 | 153729310 | 3210 | 3200 | 3210 | 3200 | 551 |
| 604 | 20231103 | 090900 | 151964040 | 3205 | 3225 | 3225 | 3200 | 5372 |
| 605 | 20231103 | 090800 | 134740790 | 3225 | 3215 | 3225 | 3215 | 148 |
| 606 | 20231103 | 090700 | 134263500 | 3215 | 3210 | 3220 | 3210 | 3227 |
| 607 | 20231103 | 090600 | 123890280 | 3210 | 3215 | 3215 | 3210 | 714 |
| 608 | 20231103 | 090500 | 121596270 | 3210 | 3205 | 3215 | 3205 | 2978 |
| 609 | 20231103 | 090400 | 112034760 | 3225 | 3225 | 3225 | 3200 | 3412 |
| 610 | 20231103 | 090300 | 101068365 | 3220 | 3200 | 3220 | 3200 | 2617 |
| 611 | 20231103 | 090200 | 92658395 | 3200 | 3230 | 3230 | 3195 | 3858 |
| 612 | 20231103 | 090100 | 80271805 | 3230 | 3225 | 3250 | 3225 | 14897 |
| 613 | 20231103 | 090000 | 31996900 | 3225 | 3195 | 3235 | 3195 | 9889 |