29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 3281 |
| 3 | 20231103 | 190600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20231103 | 190500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20231103 | 190400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20231103 | 190300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20231103 | 190200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20231103 | 190100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20231103 | 190000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20231103 | 185900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20231103 | 185800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20231103 | 185700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20231103 | 185600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20231103 | 185500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20231103 | 185400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20231103 | 185300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20231103 | 185200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20231103 | 185100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20231103 | 185000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20231103 | 184900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20231103 | 184800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20231103 | 184700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20231103 | 184600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20231103 | 184500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20231103 | 184400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20231103 | 184300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20231103 | 184200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20231103 | 184100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20231103 | 184000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20231103 | 183900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20231103 | 183800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20231103 | 183700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 3281 |
| 33 | 20231103 | 183600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20231103 | 183500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20231103 | 183400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20231103 | 183300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20231103 | 183200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20231103 | 183100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20231103 | 183000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20231103 | 182900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20231103 | 182800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20231103 | 182700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20231103 | 182600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20231103 | 182500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20231103 | 182400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20231103 | 182300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20231103 | 182200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20231103 | 182100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20231103 | 182000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20231103 | 181900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20231103 | 181800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20231103 | 181700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20231103 | 181600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20231103 | 181500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20231103 | 181400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20231103 | 181300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20231103 | 181200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20231103 | 181100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20231103 | 181000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20231103 | 180900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20231103 | 180800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20231103 | 180700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 3281 |
| 63 | 20231103 | 180600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20231103 | 180500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20231103 | 180400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20231103 | 180300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20231103 | 180200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20231103 | 180100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20231103 | 180000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20231103 | 175900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20231103 | 175800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20231103 | 175700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20231103 | 175600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20231103 | 175500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20231103 | 175400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20231103 | 175300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20231103 | 175200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20231103 | 175100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20231103 | 175000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20231103 | 174900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20231103 | 174800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20231103 | 174700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20231103 | 174600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20231103 | 174500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20231103 | 174400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20231103 | 174300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20231103 | 174200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20231103 | 174100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20231103 | 174000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20231103 | 173900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20231103 | 173800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20231103 | 173700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 3281 |
| 93 | 20231103 | 173600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20231103 | 173500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20231103 | 173400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20231103 | 173300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20231103 | 173200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20231103 | 173100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20231103 | 173000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20231103 | 172900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20231103 | 172800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20231103 | 172700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20231103 | 172600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20231103 | 172500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20231103 | 172400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20231103 | 172300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20231103 | 172200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20231103 | 172100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20231103 | 172000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20231103 | 171900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20231103 | 171800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20231103 | 171700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20231103 | 171600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20231103 | 171500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20231103 | 171400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20231103 | 171300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20231103 | 171200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20231103 | 171100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20231103 | 171000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20231103 | 170900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20231103 | 170800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20231103 | 170700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 3281 |
| 123 | 20231103 | 170600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20231103 | 170500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20231103 | 170400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20231103 | 170300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20231103 | 170200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20231103 | 170100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20231103 | 170000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20231103 | 165900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20231103 | 165800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20231103 | 165700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20231103 | 165600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20231103 | 165500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20231103 | 165400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20231103 | 165300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20231103 | 165200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20231103 | 165100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20231103 | 165000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20231103 | 164900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20231103 | 164800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20231103 | 164700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20231103 | 164600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20231103 | 164500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20231103 | 164400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20231103 | 164300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20231103 | 164200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20231103 | 164100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20231103 | 164000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20231103 | 163900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20231103 | 163800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20231103 | 163700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 3281 |
| 153 | 20231103 | 163600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20231103 | 163500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20231103 | 163400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20231103 | 163300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20231103 | 163200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20231103 | 163100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20231103 | 163000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20231103 | 162900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20231103 | 162800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20231103 | 162700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20231103 | 162600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20231103 | 162500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20231103 | 162400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20231103 | 162300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20231103 | 162200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20231103 | 162100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20231103 | 162000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20231103 | 161900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20231103 | 161800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20231103 | 161700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20231103 | 161600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20231103 | 161500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20231103 | 161400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20231103 | 161300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20231103 | 161200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20231103 | 161100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20231103 | 161000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20231103 | 160900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20231103 | 160800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20231103 | 160700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 3281 |
| 183 | 20231103 | 160600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20231103 | 160500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20231103 | 160400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20231103 | 160300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20231103 | 160200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20231103 | 160100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20231103 | 160000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20231103 | 155900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20231103 | 155800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20231103 | 155700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20231103 | 155600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20231103 | 155500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20231103 | 155400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20231103 | 155300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20231103 | 155200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20231103 | 155100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20231103 | 155000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20231103 | 154900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20231103 | 154800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20231103 | 154700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20231103 | 154600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20231103 | 154500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20231103 | 154400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20231103 | 154300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20231103 | 154200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20231103 | 154100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20231103 | 154000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20231103 | 153900 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20231103 | 153800 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20231103 | 153700 | 833265730 | 4350 | 4350 | 4350 | 4350 | 3281 |
| 213 | 20231103 | 153600 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20231103 | 153500 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20231103 | 153400 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20231103 | 153300 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20231103 | 153200 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20231103 | 153100 | 833265730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20231103 | 153000 | 833265730 | 4350 | 4350 | 4350 | 4350 | 3281 |
| 220 | 20231103 | 152900 | 818993380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 221 | 20231103 | 152800 | 818993380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 222 | 20231103 | 152700 | 818993380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20231103 | 152600 | 818993380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 224 | 20231103 | 152500 | 818993380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 225 | 20231103 | 152400 | 818993380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 226 | 20231103 | 152300 | 818993380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 227 | 20231103 | 152200 | 818993380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 228 | 20231103 | 152100 | 818993380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 229 | 20231103 | 152000 | 818993380 | 4330 | 4330 | 4330 | 4330 | 0 |
| 230 | 20231103 | 151900 | 818993380 | 4330 | 4335 | 4335 | 4330 | 237 |
| 231 | 20231103 | 151800 | 817967165 | 4335 | 4345 | 4345 | 4335 | 222 |
| 232 | 20231103 | 151700 | 817004490 | 4335 | 4340 | 4340 | 4335 | 78 |
| 233 | 20231103 | 151600 | 816666335 | 4340 | 4345 | 4345 | 4340 | 116 |
| 234 | 20231103 | 151500 | 816162575 | 4345 | 4345 | 4345 | 4345 | 25 |
| 235 | 20231103 | 151400 | 816053950 | 4345 | 4345 | 4345 | 4345 | 30 |
| 236 | 20231103 | 151300 | 815923600 | 4340 | 4340 | 4340 | 4340 | 319 |
| 237 | 20231103 | 151200 | 814539140 | 4335 | 4340 | 4340 | 4335 | 124 |
| 238 | 20231103 | 151100 | 814001475 | 4340 | 4345 | 4345 | 4340 | 284 |
| 239 | 20231103 | 151000 | 812767695 | 4345 | 4345 | 4345 | 4345 | 96 |
| 240 | 20231103 | 150900 | 812350575 | 4350 | 4350 | 4350 | 4350 | 1 |
| 241 | 20231103 | 150800 | 812346225 | 4345 | 4350 | 4350 | 4345 | 2 |
| 242 | 20231103 | 150700 | 812337530 | 4345 | 4345 | 4345 | 4345 | 2 |
| 243 | 20231103 | 150600 | 812328840 | 4350 | 4350 | 4350 | 4350 | 54 |
| 244 | 20231103 | 150500 | 812093940 | 4350 | 4355 | 4355 | 4350 | 2103 |
| 245 | 20231103 | 150400 | 802941485 | 4350 | 4340 | 4350 | 4340 | 1956 |
| 246 | 20231103 | 150300 | 794446375 | 4335 | 4330 | 4335 | 4330 | 3334 |
| 247 | 20231103 | 150200 | 779994125 | 4325 | 4325 | 4325 | 4325 | 81 |
| 248 | 20231103 | 150100 | 779643800 | 4320 | 4330 | 4330 | 4320 | 135 |
| 249 | 20231103 | 150000 | 779060580 | 4330 | 4325 | 4330 | 4325 | 910 |
| 250 | 20231103 | 145900 | 775121090 | 4325 | 4325 | 4325 | 4325 | 290 |
| 251 | 20231103 | 145800 | 773866840 | 4325 | 4325 | 4325 | 4325 | 0 |
| 252 | 20231103 | 145700 | 773866840 | 4325 | 4325 | 4325 | 4325 | 22 |
| 253 | 20231103 | 145600 | 773771690 | 4325 | 4325 | 4325 | 4325 | 0 |
| 254 | 20231103 | 145500 | 773771690 | 4325 | 4315 | 4325 | 4315 | 1097 |
| 255 | 20231103 | 145400 | 769036330 | 4310 | 4315 | 4315 | 4300 | 511 |
| 256 | 20231103 | 145300 | 766836985 | 4315 | 4305 | 4315 | 4305 | 12 |
| 257 | 20231103 | 145200 | 766785305 | 4310 | 4310 | 4310 | 4310 | 1 |
| 258 | 20231103 | 145100 | 766780995 | 4315 | 4315 | 4315 | 4310 | 289 |
| 259 | 20231103 | 145000 | 765534050 | 4315 | 4315 | 4315 | 4315 | 0 |
| 260 | 20231103 | 144900 | 765534050 | 4315 | 4315 | 4315 | 4315 | 10 |
| 261 | 20231103 | 144800 | 765490900 | 4315 | 4315 | 4315 | 4315 | 10 |
| 262 | 20231103 | 144700 | 765447750 | 4315 | 4315 | 4315 | 4315 | 13 |
| 263 | 20231103 | 144600 | 765391655 | 4315 | 4315 | 4315 | 4315 | 1 |
| 264 | 20231103 | 144500 | 765387340 | 4315 | 4320 | 4320 | 4315 | 110 |
| 265 | 20231103 | 144400 | 764912240 | 4315 | 4315 | 4320 | 4315 | 38 |
| 266 | 20231103 | 144300 | 764748255 | 4315 | 4315 | 4315 | 4315 | 118 |
| 267 | 20231103 | 144200 | 764239085 | 4315 | 4315 | 4315 | 4315 | 10 |
| 268 | 20231103 | 144100 | 764195935 | 4315 | 4315 | 4315 | 4315 | 5 |
| 269 | 20231103 | 144000 | 764174360 | 4320 | 4320 | 4320 | 4320 | 100 |
| 270 | 20231103 | 143900 | 763742360 | 4320 | 4320 | 4320 | 4315 | 259 |
| 271 | 20231103 | 143800 | 762623605 | 4305 | 4310 | 4310 | 4305 | 250 |
| 272 | 20231103 | 143700 | 761547340 | 4315 | 4320 | 4320 | 4315 | 8 |
| 273 | 20231103 | 143600 | 761512795 | 4320 | 4315 | 4320 | 4315 | 13 |
| 274 | 20231103 | 143500 | 761456680 | 4310 | 4315 | 4315 | 4310 | 25 |
| 275 | 20231103 | 143400 | 761348895 | 4315 | 4320 | 4320 | 4315 | 140 |
| 276 | 20231103 | 143300 | 760744715 | 4320 | 4325 | 4325 | 4320 | 8 |
| 277 | 20231103 | 143200 | 760710140 | 4320 | 4320 | 4320 | 4320 | 0 |
| 278 | 20231103 | 143100 | 760710140 | 4320 | 4320 | 4320 | 4320 | 1 |
| 279 | 20231103 | 143000 | 760705820 | 4295 | 4320 | 4320 | 4295 | 1153 |
| 280 | 20231103 | 142900 | 755736700 | 4325 | 4320 | 4325 | 4320 | 40 |
| 281 | 20231103 | 142800 | 755563800 | 4325 | 4325 | 4325 | 4325 | 2 |
| 282 | 20231103 | 142700 | 755555150 | 4335 | 4335 | 4335 | 4335 | 0 |
| 283 | 20231103 | 142600 | 755555150 | 4335 | 4335 | 4335 | 4335 | 0 |
| 284 | 20231103 | 142500 | 755555150 | 4335 | 4335 | 4335 | 4335 | 0 |
| 285 | 20231103 | 142400 | 755555150 | 4335 | 4335 | 4335 | 4335 | 0 |
| 286 | 20231103 | 142300 | 755555150 | 4335 | 4335 | 4335 | 4335 | 1 |
| 287 | 20231103 | 142200 | 755550815 | 4325 | 4325 | 4325 | 4325 | 15 |
| 288 | 20231103 | 142100 | 755485940 | 4325 | 4325 | 4325 | 4325 | 351 |
| 289 | 20231103 | 142000 | 753967865 | 4330 | 4330 | 4330 | 4330 | 151 |
| 290 | 20231103 | 141900 | 753314035 | 4330 | 4330 | 4330 | 4330 | 3 |
| 291 | 20231103 | 141800 | 753301045 | 4330 | 4330 | 4330 | 4330 | 15 |
| 292 | 20231103 | 141700 | 753236095 | 4335 | 4345 | 4345 | 4335 | 2447 |
| 293 | 20231103 | 141600 | 742620370 | 4350 | 4345 | 4350 | 4345 | 308 |
| 294 | 20231103 | 141500 | 741281110 | 4355 | 4350 | 4355 | 4350 | 2001 |
| 295 | 20231103 | 141400 | 732568360 | 4350 | 4350 | 4350 | 4350 | 1 |
| 296 | 20231103 | 141300 | 732564010 | 4345 | 4350 | 4350 | 4345 | 1001 |
| 297 | 20231103 | 141200 | 728209665 | 4350 | 4350 | 4350 | 4350 | 0 |
| 298 | 20231103 | 141100 | 728209665 | 4350 | 4345 | 4350 | 4345 | 1021 |
| 299 | 20231103 | 141000 | 723768770 | 4350 | 4345 | 4350 | 4345 | 71 |
| 300 | 20231103 | 140900 | 723460270 | 4345 | 4345 | 4345 | 4345 | 1 |
| 301 | 20231103 | 140800 | 723455925 | 4350 | 4350 | 4350 | 4350 | 0 |
| 302 | 20231103 | 140700 | 723455925 | 4350 | 4345 | 4350 | 4345 | 930 |
| 303 | 20231103 | 140600 | 719415070 | 4345 | 4345 | 4345 | 4345 | 1 |
| 304 | 20231103 | 140500 | 719410725 | 4340 | 4340 | 4340 | 4340 | 200 |
| 305 | 20231103 | 140400 | 718542725 | 4345 | 4345 | 4345 | 4345 | 2 |
| 306 | 20231103 | 140300 | 718534035 | 4340 | 4340 | 4340 | 4340 | 916 |
| 307 | 20231103 | 140200 | 714558595 | 4335 | 4335 | 4335 | 4335 | 10 |
| 308 | 20231103 | 140100 | 714515245 | 4340 | 4340 | 4340 | 4335 | 51 |
| 309 | 20231103 | 140000 | 714294010 | 4340 | 4340 | 4340 | 4340 | 10 |
| 310 | 20231103 | 135900 | 714250610 | 4345 | 4345 | 4345 | 4345 | 105 |
| 311 | 20231103 | 135800 | 713794385 | 4330 | 4335 | 4340 | 4325 | 982 |
| 312 | 20231103 | 135700 | 709533665 | 4335 | 4335 | 4335 | 4335 | 600 |
| 313 | 20231103 | 135600 | 706932665 | 4335 | 4335 | 4335 | 4335 | 7 |
| 314 | 20231103 | 135500 | 706902320 | 4335 | 4335 | 4335 | 4335 | 0 |
| 315 | 20231103 | 135400 | 706902320 | 4335 | 4330 | 4335 | 4330 | 56 |
| 316 | 20231103 | 135300 | 706659835 | 4330 | 4325 | 4330 | 4325 | 1850 |
| 317 | 20231103 | 135200 | 698656585 | 4325 | 4325 | 4325 | 4325 | 0 |
| 318 | 20231103 | 135100 | 698656585 | 4325 | 4325 | 4325 | 4325 | 8 |
| 319 | 20231103 | 135000 | 698621985 | 4325 | 4325 | 4325 | 4325 | 0 |
| 320 | 20231103 | 134900 | 698621985 | 4325 | 4325 | 4325 | 4325 | 6 |
| 321 | 20231103 | 134800 | 698596035 | 4320 | 4320 | 4320 | 4320 | 0 |
| 322 | 20231103 | 134700 | 698596035 | 4320 | 4320 | 4320 | 4320 | 0 |
| 323 | 20231103 | 134600 | 698596035 | 4320 | 4325 | 4325 | 4320 | 230 |
| 324 | 20231103 | 134500 | 697601470 | 4330 | 4330 | 4330 | 4330 | 0 |
| 325 | 20231103 | 134400 | 697601470 | 4330 | 4330 | 4330 | 4330 | 10 |
| 326 | 20231103 | 134300 | 697558170 | 4325 | 4325 | 4325 | 4325 | 0 |
| 327 | 20231103 | 134200 | 697558170 | 4325 | 4325 | 4325 | 4325 | 965 |
| 328 | 20231103 | 134100 | 693384545 | 4320 | 4320 | 4320 | 4320 | 30 |
| 329 | 20231103 | 134000 | 693254945 | 4320 | 4320 | 4320 | 4320 | 156 |
| 330 | 20231103 | 133900 | 692581025 | 4320 | 4320 | 4320 | 4320 | 1 |
| 331 | 20231103 | 133800 | 692576705 | 4315 | 4315 | 4315 | 4315 | 201 |
| 332 | 20231103 | 133700 | 691709390 | 4315 | 4315 | 4315 | 4315 | 20 |
| 333 | 20231103 | 133600 | 691623090 | 4315 | 4315 | 4315 | 4315 | 212 |
| 334 | 20231103 | 133500 | 690708310 | 4315 | 4310 | 4315 | 4310 | 18 |
| 335 | 20231103 | 133400 | 690630675 | 4315 | 4315 | 4315 | 4315 | 20 |
| 336 | 20231103 | 133300 | 690544375 | 4315 | 4315 | 4315 | 4315 | 2 |
| 337 | 20231103 | 133200 | 690535745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 338 | 20231103 | 133100 | 690535745 | 4300 | 4305 | 4305 | 4300 | 1161 |
| 339 | 20231103 | 133000 | 685540060 | 4310 | 4315 | 4315 | 4310 | 101 |
| 340 | 20231103 | 132900 | 685104495 | 4310 | 4310 | 4310 | 4310 | 12 |
| 341 | 20231103 | 132800 | 685052775 | 4310 | 4310 | 4310 | 4310 | 0 |
| 342 | 20231103 | 132700 | 685052775 | 4310 | 4310 | 4310 | 4310 | 4 |
| 343 | 20231103 | 132600 | 685035535 | 4310 | 4310 | 4310 | 4310 | 20 |
| 344 | 20231103 | 132500 | 684949335 | 4310 | 4310 | 4310 | 4310 | 11 |
| 345 | 20231103 | 132400 | 684901925 | 4310 | 4310 | 4315 | 4310 | 26 |
| 346 | 20231103 | 132300 | 684789810 | 4310 | 4310 | 4310 | 4310 | 10 |
| 347 | 20231103 | 132200 | 684746710 | 4315 | 4315 | 4315 | 4315 | 20 |
| 348 | 20231103 | 132100 | 684660410 | 4315 | 4315 | 4315 | 4315 | 10 |
| 349 | 20231103 | 132000 | 684617260 | 4315 | 4315 | 4315 | 4315 | 5 |
| 350 | 20231103 | 131900 | 684595685 | 4315 | 4320 | 4320 | 4315 | 12 |
| 351 | 20231103 | 131800 | 684543870 | 4320 | 4320 | 4320 | 4315 | 45 |
| 352 | 20231103 | 131700 | 684349515 | 4320 | 4315 | 4320 | 4305 | 1172 |
| 353 | 20231103 | 131600 | 679302380 | 4320 | 4315 | 4320 | 4315 | 45 |
| 354 | 20231103 | 131500 | 679108200 | 4315 | 4315 | 4315 | 4315 | 0 |
| 355 | 20231103 | 131400 | 679108200 | 4315 | 4320 | 4320 | 4315 | 10 |
| 356 | 20231103 | 131300 | 679065045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 357 | 20231103 | 131200 | 679065045 | 4325 | 4325 | 4325 | 4320 | 1507 |
| 358 | 20231103 | 131100 | 672554610 | 4325 | 4325 | 4325 | 4325 | 0 |
| 359 | 20231103 | 131000 | 672554610 | 4325 | 4325 | 4325 | 4325 | 0 |
| 360 | 20231103 | 130900 | 672554610 | 4325 | 4325 | 4325 | 4325 | 201 |
| 361 | 20231103 | 130800 | 671685285 | 4325 | 4325 | 4325 | 4325 | 7 |
| 362 | 20231103 | 130700 | 671655010 | 4330 | 4330 | 4330 | 4330 | 0 |
| 363 | 20231103 | 130600 | 671655010 | 4330 | 4330 | 4330 | 4330 | 0 |
| 364 | 20231103 | 130500 | 671655010 | 4330 | 4330 | 4330 | 4330 | 60 |
| 365 | 20231103 | 130400 | 671395210 | 4330 | 4325 | 4330 | 4325 | 23 |
| 366 | 20231103 | 130300 | 671295635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 367 | 20231103 | 130200 | 671295635 | 4330 | 4330 | 4330 | 4330 | 30 |
| 368 | 20231103 | 130100 | 671165735 | 4335 | 4330 | 4335 | 4325 | 601 |
| 369 | 20231103 | 130000 | 668566395 | 4335 | 4335 | 4335 | 4335 | 2 |
| 370 | 20231103 | 125900 | 668557725 | 4330 | 4330 | 4330 | 4330 | 0 |
| 371 | 20231103 | 125800 | 668557725 | 4330 | 4330 | 4330 | 4330 | 21 |
| 372 | 20231103 | 125700 | 668466795 | 4340 | 4340 | 4340 | 4340 | 0 |
| 373 | 20231103 | 125600 | 668466795 | 4340 | 4345 | 4345 | 4330 | 255 |
| 374 | 20231103 | 125500 | 667361855 | 4350 | 4350 | 4350 | 4350 | 0 |
| 375 | 20231103 | 125400 | 667361855 | 4350 | 4350 | 4350 | 4350 | 2 |
| 376 | 20231103 | 125300 | 667353155 | 4345 | 4345 | 4345 | 4345 | 2000 |
| 377 | 20231103 | 125200 | 658663155 | 4345 | 4340 | 4345 | 4340 | 86 |
| 378 | 20231103 | 125100 | 658289905 | 4345 | 4345 | 4345 | 4345 | 0 |
| 379 | 20231103 | 125000 | 658289905 | 4345 | 4345 | 4345 | 4345 | 4 |
| 380 | 20231103 | 124900 | 658272525 | 4345 | 4345 | 4345 | 4345 | 120 |
| 381 | 20231103 | 124800 | 657751125 | 4345 | 4345 | 4345 | 4340 | 372 |
| 382 | 20231103 | 124700 | 656136040 | 4345 | 4345 | 4345 | 4345 | 37 |
| 383 | 20231103 | 124600 | 655975275 | 4345 | 4345 | 4345 | 4345 | 15 |
| 384 | 20231103 | 124500 | 655910100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 385 | 20231103 | 124400 | 655910100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 386 | 20231103 | 124300 | 655910100 | 4345 | 4345 | 4345 | 4345 | 14 |
| 387 | 20231103 | 124200 | 655849270 | 4345 | 4345 | 4345 | 4345 | 0 |
| 388 | 20231103 | 124100 | 655849270 | 4345 | 4345 | 4345 | 4345 | 0 |
| 389 | 20231103 | 124000 | 655849270 | 4345 | 4345 | 4345 | 4345 | 4 |
| 390 | 20231103 | 123900 | 655831890 | 4350 | 4355 | 4355 | 4345 | 64 |
| 391 | 20231103 | 123800 | 655553650 | 4350 | 4335 | 4350 | 4335 | 479 |
| 392 | 20231103 | 123700 | 653473420 | 4335 | 4335 | 4335 | 4335 | 20 |
| 393 | 20231103 | 123600 | 653386720 | 4330 | 4330 | 4330 | 4330 | 581 |
| 394 | 20231103 | 123500 | 650870990 | 4330 | 4325 | 4330 | 4325 | 5790 |
| 395 | 20231103 | 123400 | 625821740 | 4325 | 4325 | 4325 | 4325 | 85 |
| 396 | 20231103 | 123300 | 625454115 | 4325 | 4325 | 4325 | 4325 | 13 |
| 397 | 20231103 | 123200 | 625397890 | 4330 | 4330 | 4330 | 4325 | 20 |
| 398 | 20231103 | 123100 | 625311375 | 4330 | 4335 | 4335 | 4330 | 1625 |
| 399 | 20231103 | 123000 | 618275035 | 4335 | 4340 | 4340 | 4335 | 46 |
| 400 | 20231103 | 122900 | 618075415 | 4345 | 4345 | 4345 | 4345 | 1 |
| 401 | 20231103 | 122800 | 618071070 | 4350 | 4345 | 4350 | 4345 | 10 |
| 402 | 20231103 | 122700 | 618027595 | 4345 | 4345 | 4345 | 4345 | 10 |
| 403 | 20231103 | 122600 | 617984145 | 4345 | 4345 | 4345 | 4345 | 5 |
| 404 | 20231103 | 122500 | 617962420 | 4345 | 4345 | 4345 | 4345 | 0 |
| 405 | 20231103 | 122400 | 617962420 | 4345 | 4355 | 4355 | 4345 | 40 |
| 406 | 20231103 | 122300 | 617788380 | 4350 | 4350 | 4350 | 4350 | 21 |
| 407 | 20231103 | 122200 | 617697030 | 4360 | 4360 | 4360 | 4360 | 105 |
| 408 | 20231103 | 122100 | 617239230 | 4360 | 4350 | 4360 | 4350 | 5 |
| 409 | 20231103 | 122000 | 617217450 | 4360 | 4355 | 4360 | 4355 | 410 |
| 410 | 20231103 | 121900 | 615431385 | 4360 | 4360 | 4360 | 4360 | 1 |
| 411 | 20231103 | 121800 | 615427025 | 4355 | 4355 | 4355 | 4355 | 185 |
| 412 | 20231103 | 121700 | 614621350 | 4355 | 4355 | 4355 | 4350 | 17 |
| 413 | 20231103 | 121600 | 614547340 | 4355 | 4350 | 4355 | 4345 | 798 |
| 414 | 20231103 | 121500 | 611078555 | 4345 | 4345 | 4345 | 4345 | 104 |
| 415 | 20231103 | 121400 | 610626675 | 4345 | 4345 | 4345 | 4345 | 360 |
| 416 | 20231103 | 121300 | 609062475 | 4350 | 4350 | 4350 | 4350 | 545 |
| 417 | 20231103 | 121200 | 606691725 | 4350 | 4350 | 4350 | 4350 | 79 |
| 418 | 20231103 | 121100 | 606348075 | 4355 | 4355 | 4355 | 4355 | 142 |
| 419 | 20231103 | 121000 | 605729665 | 4355 | 4355 | 4355 | 4355 | 733 |
| 420 | 20231103 | 120900 | 602537450 | 4355 | 4360 | 4360 | 4355 | 25 |
| 421 | 20231103 | 120800 | 602428550 | 4355 | 4355 | 4360 | 4355 | 1798 |
| 422 | 20231103 | 120700 | 594598230 | 4355 | 4355 | 4355 | 4355 | 1 |
| 423 | 20231103 | 120600 | 594593875 | 4340 | 4350 | 4350 | 4340 | 116 |
| 424 | 20231103 | 120500 | 594089440 | 4350 | 4350 | 4350 | 4350 | 39 |
| 425 | 20231103 | 120400 | 593919790 | 4350 | 4350 | 4350 | 4350 | 153 |
| 426 | 20231103 | 120300 | 593254240 | 4350 | 4345 | 4350 | 4345 | 2055 |
| 427 | 20231103 | 120200 | 584321905 | 4345 | 4345 | 4345 | 4345 | 0 |
| 428 | 20231103 | 120100 | 584321905 | 4345 | 4345 | 4345 | 4345 | 8 |
| 429 | 20231103 | 120000 | 584287145 | 4345 | 4345 | 4345 | 4345 | 3 |
| 430 | 20231103 | 115900 | 584274110 | 4340 | 4340 | 4340 | 4340 | 20 |
| 431 | 20231103 | 115800 | 584187310 | 4345 | 4345 | 4345 | 4340 | 135 |
| 432 | 20231103 | 115700 | 583600820 | 4345 | 4345 | 4345 | 4345 | 4 |
| 433 | 20231103 | 115600 | 583583440 | 4345 | 4345 | 4345 | 4345 | 1 |
| 434 | 20231103 | 115500 | 583579095 | 4340 | 4330 | 4340 | 4330 | 1246 |
| 435 | 20231103 | 115400 | 578172245 | 4335 | 4335 | 4335 | 4335 | 10 |
| 436 | 20231103 | 115300 | 578128895 | 4340 | 4340 | 4340 | 4340 | 8 |
| 437 | 20231103 | 115200 | 578094175 | 4335 | 4340 | 4340 | 4335 | 186 |
| 438 | 20231103 | 115100 | 577287715 | 4340 | 4340 | 4340 | 4340 | 1164 |
| 439 | 20231103 | 115000 | 572235955 | 4340 | 4340 | 4340 | 4340 | 0 |
| 440 | 20231103 | 114900 | 572235955 | 4340 | 4340 | 4340 | 4340 | 0 |
| 441 | 20231103 | 114800 | 572235955 | 4340 | 4330 | 4340 | 4330 | 1759 |
| 442 | 20231103 | 114700 | 564618265 | 4340 | 4325 | 4340 | 4325 | 776 |
| 443 | 20231103 | 114600 | 561257925 | 4325 | 4330 | 4330 | 4325 | 1330 |
| 444 | 20231103 | 114500 | 555504145 | 4330 | 4340 | 4340 | 4330 | 1005 |
| 445 | 20231103 | 114400 | 551151440 | 4340 | 4340 | 4340 | 4340 | 30 |
| 446 | 20231103 | 114300 | 551021240 | 4340 | 4335 | 4340 | 4335 | 456 |
| 447 | 20231103 | 114200 | 549043125 | 4340 | 4340 | 4340 | 4340 | 140 |
| 448 | 20231103 | 114100 | 548435525 | 4340 | 4340 | 4340 | 4335 | 120 |
| 449 | 20231103 | 114000 | 547915225 | 4335 | 4340 | 4340 | 4335 | 14 |
| 450 | 20231103 | 113900 | 547854490 | 4340 | 4340 | 4340 | 4340 | 5 |
| 451 | 20231103 | 113800 | 547832790 | 4335 | 4335 | 4335 | 4335 | 26 |
| 452 | 20231103 | 113700 | 547720080 | 4335 | 4345 | 4345 | 4335 | 1001 |
| 453 | 20231103 | 113600 | 543380735 | 4345 | 4340 | 4345 | 4335 | 67 |
| 454 | 20231103 | 113500 | 543089860 | 4340 | 4335 | 4340 | 4335 | 64 |
| 455 | 20231103 | 113400 | 542812300 | 4335 | 4335 | 4335 | 4335 | 5 |
| 456 | 20231103 | 113300 | 542790625 | 4335 | 4330 | 4335 | 4330 | 105 |
| 457 | 20231103 | 113200 | 542335950 | 4330 | 4330 | 4330 | 4330 | 1 |
| 458 | 20231103 | 113100 | 542331620 | 4330 | 4330 | 4330 | 4330 | 467 |
| 459 | 20231103 | 113000 | 540309510 | 4330 | 4330 | 4335 | 4330 | 20 |
| 460 | 20231103 | 112900 | 540222905 | 4330 | 4340 | 4340 | 4330 | 2986 |
| 461 | 20231103 | 112800 | 527278595 | 4345 | 4345 | 4350 | 4345 | 823 |
| 462 | 20231103 | 112700 | 523699785 | 4345 | 4350 | 4350 | 4345 | 201 |
| 463 | 20231103 | 112600 | 522825460 | 4350 | 4340 | 4350 | 4340 | 887 |
| 464 | 20231103 | 112500 | 518970795 | 4340 | 4340 | 4340 | 4340 | 506 |
| 465 | 20231103 | 112400 | 516774755 | 4345 | 4345 | 4345 | 4345 | 388 |
| 466 | 20231103 | 112300 | 515088895 | 4345 | 4350 | 4350 | 4345 | 317 |
| 467 | 20231103 | 112200 | 513709995 | 4350 | 4355 | 4355 | 4350 | 79 |
| 468 | 20231103 | 112100 | 513365960 | 4360 | 4355 | 4360 | 4350 | 1064 |
| 469 | 20231103 | 112000 | 508732260 | 4355 | 4345 | 4355 | 4345 | 2165 |
| 470 | 20231103 | 111900 | 499315970 | 4345 | 4340 | 4345 | 4335 | 827 |
| 471 | 20231103 | 111800 | 495723205 | 4345 | 4345 | 4345 | 4345 | 1001 |
| 472 | 20231103 | 111700 | 491373860 | 4345 | 4345 | 4345 | 4345 | 2429 |
| 473 | 20231103 | 111600 | 480819855 | 4340 | 4330 | 4340 | 4330 | 1306 |
| 474 | 20231103 | 111500 | 475157740 | 4330 | 4330 | 4330 | 4330 | 106 |
| 475 | 20231103 | 111400 | 474698760 | 4330 | 4340 | 4340 | 4325 | 126 |
| 476 | 20231103 | 111300 | 474152335 | 4335 | 4330 | 4335 | 4330 | 1283 |
| 477 | 20231103 | 111200 | 468590730 | 4335 | 4335 | 4335 | 4335 | 69 |
| 478 | 20231103 | 111100 | 468291615 | 4320 | 4310 | 4340 | 4310 | 9513 |
| 479 | 20231103 | 111000 | 427161620 | 4305 | 4305 | 4305 | 4305 | 7 |
| 480 | 20231103 | 110900 | 427131485 | 4305 | 4305 | 4305 | 4305 | 5 |
| 481 | 20231103 | 110800 | 427109960 | 4310 | 4310 | 4310 | 4310 | 0 |
| 482 | 20231103 | 110700 | 427109960 | 4310 | 4305 | 4310 | 4305 | 206 |
| 483 | 20231103 | 110600 | 426222150 | 4310 | 4315 | 4315 | 4310 | 146 |
| 484 | 20231103 | 110500 | 425592840 | 4310 | 4315 | 4315 | 4310 | 348 |
| 485 | 20231103 | 110400 | 424091245 | 4310 | 4310 | 4310 | 4310 | 994 |
| 486 | 20231103 | 110300 | 419807105 | 4315 | 4320 | 4320 | 4315 | 653 |
| 487 | 20231103 | 110200 | 416989260 | 4315 | 4310 | 4320 | 4305 | 655 |
| 488 | 20231103 | 110100 | 414162880 | 4310 | 4305 | 4310 | 4305 | 51 |
| 489 | 20231103 | 110000 | 413943095 | 4305 | 4290 | 4305 | 4290 | 1255 |
| 490 | 20231103 | 105900 | 408555305 | 4285 | 4275 | 4285 | 4275 | 640 |
| 491 | 20231103 | 105800 | 405816070 | 4265 | 4280 | 4280 | 4265 | 969 |
| 492 | 20231103 | 105700 | 401670085 | 4280 | 4280 | 4280 | 4280 | 9 |
| 493 | 20231103 | 105600 | 401631565 | 4280 | 4280 | 4280 | 4280 | 124 |
| 494 | 20231103 | 105500 | 401100845 | 4285 | 4285 | 4285 | 4285 | 1 |
| 495 | 20231103 | 105400 | 401096560 | 4280 | 4285 | 4285 | 4275 | 2675 |
| 496 | 20231103 | 105300 | 389653920 | 4290 | 4290 | 4290 | 4290 | 0 |
| 497 | 20231103 | 105200 | 389653920 | 4290 | 4290 | 4295 | 4285 | 156 |
| 498 | 20231103 | 105100 | 388984970 | 4290 | 4295 | 4295 | 4290 | 6 |
| 499 | 20231103 | 105000 | 388959215 | 4290 | 4290 | 4290 | 4290 | 5 |
| 500 | 20231103 | 104900 | 388937765 | 4295 | 4295 | 4295 | 4295 | 16 |
| 501 | 20231103 | 104800 | 388869045 | 4295 | 4310 | 4310 | 4295 | 141 |
| 502 | 20231103 | 104700 | 388262740 | 4315 | 4320 | 4320 | 4315 | 1060 |
| 503 | 20231103 | 104600 | 383688790 | 4315 | 4310 | 4315 | 4305 | 1854 |
| 504 | 20231103 | 104500 | 375689780 | 4315 | 4325 | 4325 | 4315 | 766 |
| 505 | 20231103 | 104400 | 372382020 | 4325 | 4305 | 4325 | 4305 | 2611 |
| 506 | 20231103 | 104300 | 361114485 | 4305 | 4300 | 4310 | 4300 | 1939 |
| 507 | 20231103 | 104200 | 352774385 | 4295 | 4295 | 4295 | 4285 | 2328 |
| 508 | 20231103 | 104100 | 342777175 | 4295 | 4285 | 4295 | 4285 | 779 |
| 509 | 20231103 | 104000 | 339437140 | 4280 | 4280 | 4280 | 4280 | 7 |
| 510 | 20231103 | 103900 | 339407180 | 4285 | 4290 | 4290 | 4285 | 1358 |
| 511 | 20231103 | 103800 | 333582365 | 4295 | 4290 | 4295 | 4290 | 110 |
| 512 | 20231103 | 103700 | 333110190 | 4290 | 4270 | 4290 | 4270 | 3048 |
| 513 | 20231103 | 103600 | 320070130 | 4270 | 4260 | 4270 | 4260 | 102 |
| 514 | 20231103 | 103500 | 319635105 | 4260 | 4260 | 4260 | 4260 | 41 |
| 515 | 20231103 | 103400 | 319460445 | 4255 | 4255 | 4255 | 4255 | 110 |
| 516 | 20231103 | 103300 | 318992395 | 4260 | 4260 | 4260 | 4250 | 196 |
| 517 | 20231103 | 103200 | 318158565 | 4260 | 4255 | 4260 | 4255 | 676 |
| 518 | 20231103 | 103100 | 315279130 | 4255 | 4255 | 4255 | 4255 | 28 |
| 519 | 20231103 | 103000 | 315159990 | 4250 | 4250 | 4250 | 4250 | 75 |
| 520 | 20231103 | 102900 | 314841240 | 4250 | 4250 | 4250 | 4250 | 40 |
| 521 | 20231103 | 102800 | 314671240 | 4255 | 4250 | 4255 | 4250 | 7 |
| 522 | 20231103 | 102700 | 314641485 | 4245 | 4245 | 4245 | 4245 | 2712 |
| 523 | 20231103 | 102600 | 303129045 | 4250 | 4250 | 4250 | 4250 | 505 |
| 524 | 20231103 | 102500 | 300982795 | 4250 | 4250 | 4250 | 4250 | 7 |
| 525 | 20231103 | 102400 | 300953045 | 4250 | 4250 | 4250 | 4250 | 0 |
| 526 | 20231103 | 102300 | 300953045 | 4250 | 4260 | 4260 | 4250 | 120 |
| 527 | 20231103 | 102200 | 300442045 | 4260 | 4260 | 4260 | 4260 | 1 |
| 528 | 20231103 | 102100 | 300437785 | 4260 | 4260 | 4260 | 4260 | 170 |
| 529 | 20231103 | 102000 | 299713585 | 4265 | 4265 | 4265 | 4265 | 0 |
| 530 | 20231103 | 101900 | 299713585 | 4265 | 4265 | 4265 | 4265 | 0 |
| 531 | 20231103 | 101800 | 299713585 | 4265 | 4265 | 4265 | 4265 | 1 |
| 532 | 20231103 | 101700 | 299709320 | 4260 | 4240 | 4260 | 4240 | 3005 |
| 533 | 20231103 | 101600 | 286935505 | 4240 | 4240 | 4240 | 4240 | 26 |
| 534 | 20231103 | 101500 | 286825265 | 4235 | 4235 | 4235 | 4235 | 17 |
| 535 | 20231103 | 101400 | 286753270 | 4235 | 4235 | 4235 | 4235 | 1 |
| 536 | 20231103 | 101300 | 286749035 | 4235 | 4235 | 4235 | 4235 | 4 |
| 537 | 20231103 | 101200 | 286732095 | 4245 | 4245 | 4245 | 4245 | 0 |
| 538 | 20231103 | 101100 | 286732095 | 4245 | 4245 | 4245 | 4245 | 1070 |
| 539 | 20231103 | 101000 | 282189945 | 4245 | 4245 | 4250 | 4245 | 25 |
| 540 | 20231103 | 100900 | 282083765 | 4245 | 4230 | 4245 | 4230 | 500 |
| 541 | 20231103 | 100800 | 279961770 | 4230 | 4230 | 4230 | 4230 | 71 |
| 542 | 20231103 | 100700 | 279661440 | 4230 | 4230 | 4230 | 4230 | 0 |
| 543 | 20231103 | 100600 | 279661440 | 4230 | 4230 | 4230 | 4230 | 115 |
| 544 | 20231103 | 100500 | 279174990 | 4230 | 4225 | 4230 | 4225 | 90 |
| 545 | 20231103 | 100400 | 278794725 | 4220 | 4215 | 4220 | 4215 | 190 |
| 546 | 20231103 | 100300 | 277992990 | 4215 | 4210 | 4215 | 4200 | 359 |
| 547 | 20231103 | 100200 | 276482065 | 4210 | 4200 | 4210 | 4200 | 2041 |
| 548 | 20231103 | 100100 | 267909110 | 4195 | 4195 | 4195 | 4195 | 463 |
| 549 | 20231103 | 100000 | 265966825 | 4200 | 4200 | 4200 | 4195 | 224 |
| 550 | 20231103 | 095900 | 265026310 | 4195 | 4195 | 4195 | 4195 | 224 |
| 551 | 20231103 | 095800 | 264086630 | 4200 | 4200 | 4200 | 4200 | 100 |
| 552 | 20231103 | 095700 | 263666630 | 4200 | 4200 | 4200 | 4200 | 15 |
| 553 | 20231103 | 095600 | 263603630 | 4205 | 4195 | 4205 | 4195 | 398 |
| 554 | 20231103 | 095500 | 261931790 | 4200 | 4200 | 4200 | 4200 | 230 |
| 555 | 20231103 | 095400 | 260965790 | 4200 | 4200 | 4200 | 4200 | 10 |
| 556 | 20231103 | 095300 | 260923790 | 4195 | 4200 | 4200 | 4195 | 107 |
| 557 | 20231103 | 095200 | 260474425 | 4205 | 4205 | 4205 | 4200 | 4140 |
| 558 | 20231103 | 095100 | 243076145 | 4210 | 4210 | 4210 | 4210 | 225 |
| 559 | 20231103 | 095000 | 242128895 | 4215 | 4210 | 4215 | 4205 | 664 |
| 560 | 20231103 | 094900 | 239333240 | 4205 | 4205 | 4205 | 4205 | 0 |
| 561 | 20231103 | 094800 | 239333240 | 4205 | 4205 | 4205 | 4200 | 341 |
| 562 | 20231103 | 094700 | 237899585 | 4200 | 4205 | 4205 | 4200 | 3280 |
| 563 | 20231103 | 094600 | 224114465 | 4205 | 4205 | 4205 | 4205 | 325 |
| 564 | 20231103 | 094500 | 222747840 | 4205 | 4210 | 4210 | 4205 | 152 |
| 565 | 20231103 | 094400 | 222108025 | 4210 | 4215 | 4215 | 4210 | 9814 |
| 566 | 20231103 | 094300 | 180787340 | 4220 | 4220 | 4220 | 4220 | 2294 |
| 567 | 20231103 | 094200 | 171106660 | 4225 | 4230 | 4230 | 4225 | 1148 |
| 568 | 20231103 | 094100 | 166256310 | 4240 | 4230 | 4240 | 4230 | 485 |
| 569 | 20231103 | 094000 | 164204495 | 4240 | 4240 | 4240 | 4240 | 0 |
| 570 | 20231103 | 093900 | 164204495 | 4240 | 4230 | 4240 | 4230 | 9 |
| 571 | 20231103 | 093800 | 164166395 | 4235 | 4235 | 4235 | 4235 | 1 |
| 572 | 20231103 | 093700 | 164162160 | 4240 | 4250 | 4250 | 4240 | 147 |
| 573 | 20231103 | 093600 | 163538870 | 4240 | 4240 | 4240 | 4240 | 2 |
| 574 | 20231103 | 093500 | 163530390 | 4250 | 4240 | 4250 | 4240 | 475 |
| 575 | 20231103 | 093400 | 161511700 | 4240 | 4245 | 4245 | 4225 | 453 |
| 576 | 20231103 | 093300 | 159595200 | 4245 | 4235 | 4245 | 4235 | 706 |
| 577 | 20231103 | 093200 | 156605230 | 4250 | 4250 | 4250 | 4250 | 400 |
| 578 | 20231103 | 093100 | 154905230 | 4250 | 4245 | 4250 | 4245 | 107 |
| 579 | 20231103 | 093000 | 154450785 | 4240 | 4230 | 4240 | 4230 | 2180 |
| 580 | 20231103 | 092900 | 145218800 | 4240 | 4225 | 4240 | 4225 | 47 |
| 581 | 20231103 | 092800 | 145019625 | 4245 | 4255 | 4255 | 4225 | 105 |
| 582 | 20231103 | 092700 | 144575860 | 4240 | 4255 | 4255 | 4240 | 401 |
| 583 | 20231103 | 092600 | 142874770 | 4265 | 4265 | 4265 | 4265 | 0 |
| 584 | 20231103 | 092500 | 142874770 | 4265 | 4250 | 4270 | 4250 | 3117 |
| 585 | 20231103 | 092400 | 129575070 | 4245 | 4245 | 4245 | 4245 | 16 |
| 586 | 20231103 | 092300 | 129507150 | 4250 | 4250 | 4250 | 4250 | 126 |
| 587 | 20231103 | 092200 | 128971650 | 4255 | 4250 | 4255 | 4250 | 151 |
| 588 | 20231103 | 092100 | 128329195 | 4240 | 4240 | 4240 | 4240 | 7 |
| 589 | 20231103 | 092000 | 128299515 | 4240 | 4270 | 4270 | 4210 | 7398 |
| 590 | 20231103 | 091900 | 96948065 | 4260 | 4260 | 4260 | 4260 | 0 |
| 591 | 20231103 | 091800 | 96948065 | 4260 | 4270 | 4270 | 4260 | 257 |
| 592 | 20231103 | 091700 | 95850745 | 4270 | 4270 | 4270 | 4270 | 0 |
| 593 | 20231103 | 091600 | 95850745 | 4270 | 4270 | 4275 | 4270 | 61 |
| 594 | 20231103 | 091500 | 95590245 | 4270 | 4265 | 4270 | 4260 | 758 |
| 595 | 20231103 | 091400 | 92358115 | 4270 | 4270 | 4270 | 4270 | 52 |
| 596 | 20231103 | 091300 | 92136075 | 4270 | 4270 | 4270 | 4270 | 46 |
| 597 | 20231103 | 091200 | 91939655 | 4270 | 4275 | 4275 | 4270 | 973 |
| 598 | 20231103 | 091100 | 87784445 | 4270 | 4270 | 4270 | 4270 | 147 |
| 599 | 20231103 | 091000 | 87156755 | 4270 | 4265 | 4270 | 4265 | 427 |
| 600 | 20231103 | 090900 | 85335075 | 4255 | 4255 | 4255 | 4255 | 7 |
| 601 | 20231103 | 090800 | 85305290 | 4250 | 4250 | 4250 | 4250 | 1100 |
| 602 | 20231103 | 090700 | 80630290 | 4250 | 4255 | 4255 | 4250 | 1007 |
| 603 | 20231103 | 090600 | 76349855 | 4255 | 4260 | 4260 | 4255 | 1025 |
| 604 | 20231103 | 090500 | 71986085 | 4255 | 4255 | 4255 | 4255 | 7 |
| 605 | 20231103 | 090400 | 71956300 | 4255 | 4260 | 4260 | 4255 | 1095 |
| 606 | 20231103 | 090300 | 67291635 | 4260 | 4260 | 4285 | 4260 | 1940 |
| 607 | 20231103 | 090200 | 59006700 | 4260 | 4300 | 4300 | 4255 | 3052 |
| 608 | 20231103 | 090100 | 45993980 | 4300 | 4295 | 4300 | 4295 | 617 |
| 609 | 20231103 | 090000 | 43340915 | 4310 | 4255 | 4310 | 4255 | 10155 |