29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 9486 |
| 3 | 20231103 | 184200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 4 | 20231103 | 184100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 5 | 20231103 | 184000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 6 | 20231103 | 183900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 7 | 20231103 | 183800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 8 | 20231103 | 183700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 9 | 20231103 | 183600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 10 | 20231103 | 183500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 11 | 20231103 | 183400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 12 | 20231103 | 183300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 13 | 20231103 | 183200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 14 | 20231103 | 183100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 15 | 20231103 | 183000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 16 | 20231103 | 182900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 17 | 20231103 | 182800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 18 | 20231103 | 182700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 19 | 20231103 | 182600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 20 | 20231103 | 182500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 21 | 20231103 | 182400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 22 | 20231103 | 182300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 23 | 20231103 | 182200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 24 | 20231103 | 182100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 25 | 20231103 | 182000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 26 | 20231103 | 181900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 27 | 20231103 | 181800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 28 | 20231103 | 181700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 29 | 20231103 | 181600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 30 | 20231103 | 181500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 31 | 20231103 | 181400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 32 | 20231103 | 181300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 9486 |
| 33 | 20231103 | 181200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 34 | 20231103 | 181100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 35 | 20231103 | 181000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 36 | 20231103 | 180900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 37 | 20231103 | 180800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 38 | 20231103 | 180700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 39 | 20231103 | 180600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 40 | 20231103 | 180500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 41 | 20231103 | 180400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 42 | 20231103 | 180300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 43 | 20231103 | 180200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 44 | 20231103 | 180100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 45 | 20231103 | 180000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 46 | 20231103 | 175900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 47 | 20231103 | 175800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 48 | 20231103 | 175700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 49 | 20231103 | 175600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 50 | 20231103 | 175500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 51 | 20231103 | 175400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 52 | 20231103 | 175300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 53 | 20231103 | 175200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 54 | 20231103 | 175100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 55 | 20231103 | 175000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 56 | 20231103 | 174900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 57 | 20231103 | 174800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 58 | 20231103 | 174700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 59 | 20231103 | 174600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 60 | 20231103 | 174500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 61 | 20231103 | 174400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 62 | 20231103 | 174300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 9486 |
| 63 | 20231103 | 174200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 64 | 20231103 | 174100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 65 | 20231103 | 174000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 66 | 20231103 | 173900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 67 | 20231103 | 173800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 68 | 20231103 | 173700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 69 | 20231103 | 173600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 70 | 20231103 | 173500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 71 | 20231103 | 173400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 72 | 20231103 | 173300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 73 | 20231103 | 173200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 74 | 20231103 | 173100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 75 | 20231103 | 173000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 76 | 20231103 | 172900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 77 | 20231103 | 172800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 78 | 20231103 | 172700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 79 | 20231103 | 172600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 80 | 20231103 | 172500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 81 | 20231103 | 172400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 82 | 20231103 | 172300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 83 | 20231103 | 172200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 84 | 20231103 | 172100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 85 | 20231103 | 172000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 86 | 20231103 | 171900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 87 | 20231103 | 171800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 88 | 20231103 | 171700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 89 | 20231103 | 171600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 90 | 20231103 | 171500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 91 | 20231103 | 171400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 92 | 20231103 | 171300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 9486 |
| 93 | 20231103 | 171200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 94 | 20231103 | 171100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 95 | 20231103 | 171000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 96 | 20231103 | 170900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 97 | 20231103 | 170800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 98 | 20231103 | 170700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 99 | 20231103 | 170600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 100 | 20231103 | 170500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 101 | 20231103 | 170400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 102 | 20231103 | 170300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 103 | 20231103 | 170200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 104 | 20231103 | 170100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 105 | 20231103 | 170000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 106 | 20231103 | 165900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 107 | 20231103 | 165800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 108 | 20231103 | 165700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 109 | 20231103 | 165600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 110 | 20231103 | 165500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 111 | 20231103 | 165400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 112 | 20231103 | 165300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 113 | 20231103 | 165200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 114 | 20231103 | 165100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 115 | 20231103 | 165000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 116 | 20231103 | 164900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 117 | 20231103 | 164800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 118 | 20231103 | 164700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 119 | 20231103 | 164600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 120 | 20231103 | 164500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 121 | 20231103 | 164400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 122 | 20231103 | 164300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 9486 |
| 123 | 20231103 | 164200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 124 | 20231103 | 164100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 125 | 20231103 | 164000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 126 | 20231103 | 163900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 127 | 20231103 | 163800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 128 | 20231103 | 163700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 129 | 20231103 | 163600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 130 | 20231103 | 163500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 131 | 20231103 | 163400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 132 | 20231103 | 163300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 133 | 20231103 | 163200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 134 | 20231103 | 163100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 135 | 20231103 | 163000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 136 | 20231103 | 162900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 137 | 20231103 | 162800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 138 | 20231103 | 162700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 139 | 20231103 | 162600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 140 | 20231103 | 162500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 141 | 20231103 | 162400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 142 | 20231103 | 162300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 143 | 20231103 | 162200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 144 | 20231103 | 162100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 145 | 20231103 | 162000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 146 | 20231103 | 161900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 147 | 20231103 | 161800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 148 | 20231103 | 161700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 149 | 20231103 | 161600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 150 | 20231103 | 161500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 151 | 20231103 | 161400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 152 | 20231103 | 161300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 9486 |
| 153 | 20231103 | 161200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 154 | 20231103 | 161100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 155 | 20231103 | 161000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 156 | 20231103 | 160900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 157 | 20231103 | 160800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 158 | 20231103 | 160700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 159 | 20231103 | 160600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 160 | 20231103 | 160500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 161 | 20231103 | 160400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 162 | 20231103 | 160300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 163 | 20231103 | 160200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 164 | 20231103 | 160100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 165 | 20231103 | 160000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 166 | 20231103 | 155900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 167 | 20231103 | 155800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 168 | 20231103 | 155700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 169 | 20231103 | 155600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 170 | 20231103 | 155500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 171 | 20231103 | 155400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 172 | 20231103 | 155300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 173 | 20231103 | 155200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 174 | 20231103 | 155100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 175 | 20231103 | 155000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 176 | 20231103 | 154900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 177 | 20231103 | 154800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 178 | 20231103 | 154700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 179 | 20231103 | 154600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 180 | 20231103 | 154500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 181 | 20231103 | 154400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 182 | 20231103 | 154300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 9486 |
| 183 | 20231103 | 154200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 184 | 20231103 | 154100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 185 | 20231103 | 154000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 186 | 20231103 | 153900 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 187 | 20231103 | 153800 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 188 | 20231103 | 153700 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 189 | 20231103 | 153600 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 190 | 20231103 | 153500 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 191 | 20231103 | 153400 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 192 | 20231103 | 153300 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 193 | 20231103 | 153200 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 194 | 20231103 | 153100 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 0 |
| 195 | 20231103 | 153000 | 6351608110 | 5420 | 5420 | 5420 | 5420 | 9486 |
| 196 | 20231103 | 152900 | 6300193990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 197 | 20231103 | 152800 | 6300193990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 198 | 20231103 | 152700 | 6300193990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 199 | 20231103 | 152600 | 6300193990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 200 | 20231103 | 152500 | 6300193990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 201 | 20231103 | 152400 | 6300193990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 202 | 20231103 | 152300 | 6300193990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 203 | 20231103 | 152200 | 6300193990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 204 | 20231103 | 152100 | 6300193990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 205 | 20231103 | 152000 | 6300193990 | 5430 | 5430 | 5430 | 5430 | 0 |
| 206 | 20231103 | 151900 | 6300193990 | 5430 | 5420 | 5430 | 5400 | 1723 |
| 207 | 20231103 | 151800 | 6290860860 | 5400 | 5430 | 5440 | 5400 | 2557 |
| 208 | 20231103 | 151700 | 6277024560 | 5420 | 5420 | 5420 | 5410 | 2082 |
| 209 | 20231103 | 151600 | 6265747400 | 5440 | 5430 | 5440 | 5430 | 853 |
| 210 | 20231103 | 151500 | 6261112080 | 5420 | 5440 | 5440 | 5410 | 4440 |
| 211 | 20231103 | 151400 | 6237012590 | 5450 | 5440 | 5450 | 5440 | 989 |
| 212 | 20231103 | 151300 | 6231628520 | 5440 | 5440 | 5450 | 5440 | 1061 |
| 213 | 20231103 | 151200 | 6225856170 | 5430 | 5430 | 5430 | 5430 | 1510 |
| 214 | 20231103 | 151100 | 6217656870 | 5440 | 5430 | 5440 | 5430 | 479 |
| 215 | 20231103 | 151000 | 6215051120 | 5430 | 5440 | 5440 | 5430 | 186 |
| 216 | 20231103 | 150900 | 6214040910 | 5430 | 5430 | 5440 | 5430 | 461 |
| 217 | 20231103 | 150800 | 6211537060 | 5430 | 5440 | 5440 | 5430 | 2121 |
| 218 | 20231103 | 150700 | 6200015110 | 5440 | 5440 | 5440 | 5440 | 10 |
| 219 | 20231103 | 150600 | 6199960710 | 5440 | 5440 | 5450 | 5440 | 1758 |
| 220 | 20231103 | 150500 | 6190389760 | 5440 | 5440 | 5440 | 5440 | 51 |
| 221 | 20231103 | 150400 | 6190112320 | 5440 | 5430 | 5450 | 5430 | 3430 |
| 222 | 20231103 | 150300 | 6171463770 | 5430 | 5430 | 5430 | 5430 | 947 |
| 223 | 20231103 | 150200 | 6166321560 | 5430 | 5430 | 5440 | 5430 | 521 |
| 224 | 20231103 | 150100 | 6163492480 | 5430 | 5420 | 5440 | 5420 | 48 |
| 225 | 20231103 | 150000 | 6163231950 | 5420 | 5420 | 5420 | 5420 | 5 |
| 226 | 20231103 | 145900 | 6163204850 | 5410 | 5430 | 5430 | 5410 | 291 |
| 227 | 20231103 | 145800 | 6161630260 | 5410 | 5430 | 5430 | 5410 | 911 |
| 228 | 20231103 | 145700 | 6156690220 | 5410 | 5420 | 5420 | 5410 | 80 |
| 229 | 20231103 | 145600 | 6156257160 | 5440 | 5440 | 5440 | 5440 | 50 |
| 230 | 20231103 | 145500 | 6155985160 | 5440 | 5420 | 5440 | 5410 | 1816 |
| 231 | 20231103 | 145400 | 6146159630 | 5440 | 5420 | 5440 | 5420 | 3703 |
| 232 | 20231103 | 145300 | 6126089190 | 5430 | 5440 | 5440 | 5430 | 77 |
| 233 | 20231103 | 145200 | 6125670950 | 5430 | 5430 | 5430 | 5430 | 598 |
| 234 | 20231103 | 145100 | 6122423810 | 5450 | 5450 | 5450 | 5420 | 1859 |
| 235 | 20231103 | 145000 | 6112347970 | 5430 | 5440 | 5460 | 5430 | 985 |
| 236 | 20231103 | 144900 | 6106993630 | 5430 | 5430 | 5430 | 5430 | 5 |
| 237 | 20231103 | 144800 | 6106966480 | 5430 | 5430 | 5430 | 5430 | 324 |
| 238 | 20231103 | 144700 | 6105207160 | 5420 | 5450 | 5460 | 5420 | 101 |
| 239 | 20231103 | 144600 | 6104657870 | 5450 | 5430 | 5450 | 5430 | 1596 |
| 240 | 20231103 | 144500 | 6095989620 | 5430 | 5440 | 5440 | 5430 | 800 |
| 241 | 20231103 | 144400 | 6091645020 | 5440 | 5450 | 5460 | 5440 | 2626 |
| 242 | 20231103 | 144300 | 6077348110 | 5450 | 5450 | 5450 | 5450 | 216 |
| 243 | 20231103 | 144200 | 6076170910 | 5460 | 5460 | 5460 | 5460 | 776 |
| 244 | 20231103 | 144100 | 6071933950 | 5460 | 5460 | 5460 | 5460 | 558 |
| 245 | 20231103 | 144000 | 6068887270 | 5470 | 5470 | 5480 | 5470 | 279 |
| 246 | 20231103 | 143900 | 6067359140 | 5480 | 5440 | 5480 | 5440 | 2124 |
| 247 | 20231103 | 143800 | 6055731090 | 5440 | 5460 | 5460 | 5440 | 1771 |
| 248 | 20231103 | 143700 | 6046083370 | 5470 | 5460 | 5470 | 5460 | 1274 |
| 249 | 20231103 | 143600 | 6039115390 | 5470 | 5460 | 5470 | 5450 | 564 |
| 250 | 20231103 | 143500 | 6036037160 | 5450 | 5460 | 5460 | 5440 | 429 |
| 251 | 20231103 | 143400 | 6033699870 | 5440 | 5450 | 5450 | 5440 | 610 |
| 252 | 20231103 | 143300 | 6030378970 | 5460 | 5460 | 5460 | 5460 | 609 |
| 253 | 20231103 | 143200 | 6027053830 | 5460 | 5470 | 5470 | 5450 | 191 |
| 254 | 20231103 | 143100 | 6026012560 | 5460 | 5440 | 5460 | 5430 | 6031 |
| 255 | 20231103 | 143000 | 5993164080 | 5440 | 5440 | 5440 | 5440 | 160 |
| 256 | 20231103 | 142900 | 5992293680 | 5440 | 5440 | 5440 | 5440 | 3 |
| 257 | 20231103 | 142800 | 5992277360 | 5440 | 5440 | 5440 | 5440 | 228 |
| 258 | 20231103 | 142700 | 5991037040 | 5440 | 5440 | 5440 | 5440 | 173 |
| 259 | 20231103 | 142600 | 5990095920 | 5450 | 5450 | 5450 | 5440 | 645 |
| 260 | 20231103 | 142500 | 5986585670 | 5450 | 5450 | 5450 | 5450 | 382 |
| 261 | 20231103 | 142400 | 5984503770 | 5450 | 5450 | 5450 | 5450 | 3 |
| 262 | 20231103 | 142300 | 5984487420 | 5440 | 5440 | 5440 | 5440 | 707 |
| 263 | 20231103 | 142200 | 5980641340 | 5440 | 5440 | 5440 | 5440 | 74 |
| 264 | 20231103 | 142100 | 5980238780 | 5440 | 5440 | 5440 | 5440 | 229 |
| 265 | 20231103 | 142000 | 5978993020 | 5440 | 5430 | 5450 | 5430 | 239 |
| 266 | 20231103 | 141900 | 5977693720 | 5430 | 5430 | 5430 | 5430 | 600 |
| 267 | 20231103 | 141800 | 5974435720 | 5450 | 5450 | 5450 | 5450 | 0 |
| 268 | 20231103 | 141700 | 5974435720 | 5450 | 5450 | 5450 | 5450 | 392 |
| 269 | 20231103 | 141600 | 5972299320 | 5430 | 5430 | 5430 | 5430 | 340 |
| 270 | 20231103 | 141500 | 5970453120 | 5430 | 5430 | 5430 | 5420 | 1807 |
| 271 | 20231103 | 141400 | 5960652430 | 5430 | 5430 | 5430 | 5430 | 4 |
| 272 | 20231103 | 141300 | 5960630710 | 5430 | 5450 | 5450 | 5430 | 1543 |
| 273 | 20231103 | 141200 | 5952246960 | 5450 | 5440 | 5450 | 5440 | 520 |
| 274 | 20231103 | 141100 | 5949418050 | 5440 | 5440 | 5440 | 5440 | 311 |
| 275 | 20231103 | 141000 | 5947726210 | 5440 | 5450 | 5460 | 5440 | 555 |
| 276 | 20231103 | 140900 | 5944702250 | 5450 | 5450 | 5450 | 5450 | 875 |
| 277 | 20231103 | 140800 | 5939933500 | 5450 | 5450 | 5450 | 5450 | 206 |
| 278 | 20231103 | 140700 | 5938810800 | 5450 | 5450 | 5450 | 5450 | 122 |
| 279 | 20231103 | 140600 | 5938145900 | 5470 | 5470 | 5470 | 5470 | 0 |
| 280 | 20231103 | 140500 | 5938145900 | 5470 | 5440 | 5470 | 5440 | 420 |
| 281 | 20231103 | 140400 | 5935860830 | 5440 | 5450 | 5480 | 5440 | 5 |
| 282 | 20231103 | 140300 | 5935833540 | 5480 | 5440 | 5480 | 5440 | 3232 |
| 283 | 20231103 | 140200 | 5918175520 | 5450 | 5450 | 5450 | 5450 | 1063 |
| 284 | 20231103 | 140100 | 5912382170 | 5450 | 5450 | 5460 | 5450 | 499 |
| 285 | 20231103 | 140000 | 5909662510 | 5460 | 5450 | 5460 | 5450 | 400 |
| 286 | 20231103 | 135900 | 5907482370 | 5450 | 5450 | 5450 | 5440 | 208 |
| 287 | 20231103 | 135800 | 5906348870 | 5450 | 5450 | 5450 | 5450 | 1776 |
| 288 | 20231103 | 135700 | 5896669670 | 5430 | 5460 | 5460 | 5430 | 967 |
| 289 | 20231103 | 135600 | 5891408030 | 5450 | 5450 | 5450 | 5450 | 198 |
| 290 | 20231103 | 135500 | 5890328930 | 5470 | 5460 | 5470 | 5460 | 265 |
| 291 | 20231103 | 135400 | 5888882020 | 5460 | 5460 | 5470 | 5450 | 1169 |
| 292 | 20231103 | 135300 | 5882499280 | 5450 | 5460 | 5460 | 5440 | 11758 |
| 293 | 20231103 | 135200 | 5818415640 | 5460 | 5460 | 5470 | 5440 | 3025 |
| 294 | 20231103 | 135100 | 5801927180 | 5460 | 5430 | 5470 | 5430 | 7168 |
| 295 | 20231103 | 135000 | 5762876210 | 5420 | 5440 | 5440 | 5420 | 435 |
| 296 | 20231103 | 134900 | 5760512510 | 5440 | 5430 | 5450 | 5430 | 3668 |
| 297 | 20231103 | 134800 | 5740582990 | 5420 | 5420 | 5430 | 5420 | 788 |
| 298 | 20231103 | 134700 | 5736306900 | 5430 | 5430 | 5430 | 5430 | 6 |
| 299 | 20231103 | 134600 | 5736274320 | 5430 | 5430 | 5430 | 5420 | 85 |
| 300 | 20231103 | 134500 | 5735813520 | 5420 | 5430 | 5430 | 5420 | 18 |
| 301 | 20231103 | 134400 | 5735715920 | 5430 | 5430 | 5430 | 5420 | 465 |
| 302 | 20231103 | 134300 | 5733194750 | 5430 | 5430 | 5430 | 5430 | 246 |
| 303 | 20231103 | 134200 | 5731858970 | 5430 | 5430 | 5440 | 5420 | 1837 |
| 304 | 20231103 | 134100 | 5721892120 | 5430 | 5430 | 5440 | 5420 | 721 |
| 305 | 20231103 | 134000 | 5717974660 | 5440 | 5420 | 5440 | 5420 | 167 |
| 306 | 20231103 | 133900 | 5717068750 | 5410 | 5410 | 5430 | 5410 | 1383 |
| 307 | 20231103 | 133800 | 5709568520 | 5400 | 5430 | 5430 | 5400 | 1727 |
| 308 | 20231103 | 133700 | 5700232570 | 5440 | 5430 | 5440 | 5430 | 216 |
| 309 | 20231103 | 133600 | 5699059680 | 5420 | 5430 | 5440 | 5420 | 3 |
| 310 | 20231103 | 133500 | 5699043390 | 5430 | 5420 | 5450 | 5420 | 3944 |
| 311 | 20231103 | 133400 | 5677628850 | 5420 | 5410 | 5420 | 5410 | 511 |
| 312 | 20231103 | 133300 | 5674859350 | 5400 | 5410 | 5410 | 5400 | 514 |
| 313 | 20231103 | 133200 | 5672081610 | 5410 | 5410 | 5410 | 5400 | 2334 |
| 314 | 20231103 | 133100 | 5659461150 | 5410 | 5420 | 5430 | 5410 | 750 |
| 315 | 20231103 | 133000 | 5655396370 | 5420 | 5410 | 5420 | 5410 | 861 |
| 316 | 20231103 | 132900 | 5650731100 | 5420 | 5410 | 5420 | 5410 | 1277 |
| 317 | 20231103 | 132800 | 5643811810 | 5410 | 5420 | 5420 | 5410 | 154 |
| 318 | 20231103 | 132700 | 5642978240 | 5420 | 5410 | 5420 | 5410 | 116 |
| 319 | 20231103 | 132600 | 5642350670 | 5410 | 5410 | 5410 | 5410 | 6 |
| 320 | 20231103 | 132500 | 5642318210 | 5410 | 5400 | 5410 | 5390 | 1518 |
| 321 | 20231103 | 132400 | 5634127300 | 5410 | 5420 | 5430 | 5400 | 2427 |
| 322 | 20231103 | 132300 | 5621017460 | 5420 | 5420 | 5430 | 5420 | 174 |
| 323 | 20231103 | 132200 | 5620074210 | 5420 | 5410 | 5420 | 5410 | 890 |
| 324 | 20231103 | 132100 | 5615259000 | 5390 | 5410 | 5410 | 5390 | 752 |
| 325 | 20231103 | 132000 | 5611205210 | 5400 | 5400 | 5410 | 5400 | 879 |
| 326 | 20231103 | 131900 | 5606458590 | 5400 | 5430 | 5430 | 5400 | 976 |
| 327 | 20231103 | 131800 | 5601181760 | 5400 | 5390 | 5430 | 5380 | 6631 |
| 328 | 20231103 | 131700 | 5565417040 | 5390 | 5390 | 5400 | 5390 | 1066 |
| 329 | 20231103 | 131600 | 5559671180 | 5390 | 5410 | 5410 | 5390 | 2585 |
| 330 | 20231103 | 131500 | 5545718520 | 5410 | 5410 | 5410 | 5410 | 3091 |
| 331 | 20231103 | 131400 | 5528996210 | 5430 | 5420 | 5430 | 5410 | 7716 |
| 332 | 20231103 | 131300 | 5487223270 | 5410 | 5400 | 5430 | 5400 | 2455 |
| 333 | 20231103 | 131200 | 5473937370 | 5400 | 5420 | 5430 | 5400 | 7854 |
| 334 | 20231103 | 131100 | 5431458120 | 5430 | 5440 | 5440 | 5430 | 661 |
| 335 | 20231103 | 131000 | 5427867420 | 5440 | 5430 | 5470 | 5430 | 3610 |
| 336 | 20231103 | 130900 | 5408238920 | 5430 | 5420 | 5430 | 5410 | 2491 |
| 337 | 20231103 | 130800 | 5394753860 | 5420 | 5420 | 5420 | 5420 | 691 |
| 338 | 20231103 | 130700 | 5391008640 | 5420 | 5430 | 5430 | 5420 | 1329 |
| 339 | 20231103 | 130600 | 5383803930 | 5430 | 5430 | 5430 | 5410 | 839 |
| 340 | 20231103 | 130500 | 5379257000 | 5430 | 5420 | 5430 | 5410 | 1764 |
| 341 | 20231103 | 130400 | 5369702290 | 5420 | 5430 | 5430 | 5410 | 416 |
| 342 | 20231103 | 130300 | 5367451510 | 5420 | 5430 | 5430 | 5410 | 1317 |
| 343 | 20231103 | 130200 | 5360315700 | 5430 | 5440 | 5440 | 5420 | 1087 |
| 344 | 20231103 | 130100 | 5354409660 | 5420 | 5400 | 5430 | 5400 | 5979 |
| 345 | 20231103 | 130000 | 5322056160 | 5390 | 5410 | 5430 | 5390 | 3458 |
| 346 | 20231103 | 125900 | 5303369640 | 5410 | 5410 | 5430 | 5410 | 1037 |
| 347 | 20231103 | 125800 | 5297755810 | 5420 | 5410 | 5420 | 5410 | 617 |
| 348 | 20231103 | 125700 | 5294416670 | 5420 | 5420 | 5430 | 5420 | 3132 |
| 349 | 20231103 | 125600 | 5277419880 | 5440 | 5390 | 5440 | 5390 | 3549 |
| 350 | 20231103 | 125500 | 5258218250 | 5390 | 5390 | 5400 | 5390 | 310 |
| 351 | 20231103 | 125400 | 5256546150 | 5390 | 5390 | 5400 | 5390 | 652 |
| 352 | 20231103 | 125300 | 5253028480 | 5390 | 5390 | 5390 | 5370 | 1292 |
| 353 | 20231103 | 125200 | 5246079500 | 5390 | 5390 | 5410 | 5380 | 946 |
| 354 | 20231103 | 125100 | 5240979870 | 5400 | 5380 | 5400 | 5360 | 4051 |
| 355 | 20231103 | 125000 | 5219172190 | 5380 | 5380 | 5400 | 5370 | 6461 |
| 356 | 20231103 | 124900 | 5184441310 | 5380 | 5400 | 5430 | 5380 | 9733 |
| 357 | 20231103 | 124800 | 5131941610 | 5410 | 5430 | 5440 | 5410 | 1493 |
| 358 | 20231103 | 124700 | 5123838620 | 5430 | 5430 | 5430 | 5410 | 1527 |
| 359 | 20231103 | 124600 | 5115558890 | 5440 | 5400 | 5450 | 5390 | 5382 |
| 360 | 20231103 | 124500 | 5086406000 | 5400 | 5410 | 5420 | 5390 | 6088 |
| 361 | 20231103 | 124400 | 5053493290 | 5410 | 5420 | 5420 | 5400 | 4993 |
| 362 | 20231103 | 124300 | 5026492810 | 5420 | 5430 | 5440 | 5420 | 7888 |
| 363 | 20231103 | 124200 | 4983685830 | 5430 | 5440 | 5450 | 5420 | 5611 |
| 364 | 20231103 | 124100 | 4953208830 | 5440 | 5460 | 5470 | 5440 | 3298 |
| 365 | 20231103 | 124000 | 4935220710 | 5470 | 5430 | 5470 | 5430 | 5583 |
| 366 | 20231103 | 123900 | 4904805730 | 5440 | 5400 | 5450 | 5390 | 19011 |
| 367 | 20231103 | 123800 | 4801805490 | 5400 | 5490 | 5490 | 5400 | 27911 |
| 368 | 20231103 | 123700 | 4650092380 | 5490 | 5460 | 5490 | 5450 | 12406 |
| 369 | 20231103 | 123600 | 4582226120 | 5480 | 5470 | 5490 | 5430 | 22364 |
| 370 | 20231103 | 123500 | 4460104090 | 5460 | 5530 | 5540 | 5410 | 52833 |
| 371 | 20231103 | 123400 | 4170960050 | 5530 | 5600 | 5600 | 5510 | 23285 |
| 372 | 20231103 | 123300 | 4042078460 | 5570 | 5590 | 5620 | 5520 | 34682 |
| 373 | 20231103 | 123200 | 3848977380 | 5580 | 5660 | 5720 | 5580 | 32879 |
| 374 | 20231103 | 123100 | 3663074770 | 5650 | 5710 | 5750 | 5650 | 23242 |
| 375 | 20231103 | 123000 | 3531232480 | 5700 | 5720 | 5760 | 5650 | 23902 |
| 376 | 20231103 | 122900 | 3394959630 | 5710 | 5720 | 5770 | 5680 | 48441 |
| 377 | 20231103 | 122800 | 3118240060 | 5720 | 5760 | 5860 | 5720 | 50109 |
| 378 | 20231103 | 122700 | 2827904770 | 5780 | 5930 | 5940 | 5750 | 104469 |
| 379 | 20231103 | 122600 | 2217859270 | 5930 | 5750 | 5950 | 5650 | 104999 |
| 380 | 20231103 | 122500 | 1614090340 | 5750 | 5750 | 5760 | 5620 | 59715 |
| 381 | 20231103 | 122400 | 1273436930 | 5750 | 5480 | 5770 | 5480 | 78348 |
| 382 | 20231103 | 122300 | 834038010 | 5480 | 5400 | 5480 | 5400 | 9378 |
| 383 | 20231103 | 122200 | 783022390 | 5390 | 5390 | 5390 | 5390 | 153 |
| 384 | 20231103 | 122100 | 782197720 | 5400 | 5400 | 5400 | 5400 | 3 |
| 385 | 20231103 | 122000 | 782181520 | 5400 | 5400 | 5400 | 5400 | 10 |
| 386 | 20231103 | 121900 | 782127520 | 5400 | 5400 | 5400 | 5400 | 17 |
| 387 | 20231103 | 121800 | 782035720 | 5410 | 5410 | 5410 | 5410 | 0 |
| 388 | 20231103 | 121700 | 782035720 | 5410 | 5410 | 5410 | 5410 | 47 |
| 389 | 20231103 | 121600 | 781781450 | 5410 | 5410 | 5410 | 5410 | 1 |
| 390 | 20231103 | 121500 | 781776040 | 5420 | 5390 | 5420 | 5390 | 2816 |
| 391 | 20231103 | 121400 | 766585860 | 5390 | 5400 | 5400 | 5390 | 155 |
| 392 | 20231103 | 121300 | 765750380 | 5400 | 5400 | 5400 | 5400 | 11 |
| 393 | 20231103 | 121200 | 765690980 | 5390 | 5390 | 5390 | 5390 | 0 |
| 394 | 20231103 | 121100 | 765690980 | 5390 | 5400 | 5400 | 5390 | 201 |
| 395 | 20231103 | 121000 | 764606580 | 5400 | 5400 | 5400 | 5400 | 1 |
| 396 | 20231103 | 120900 | 764601180 | 5380 | 5380 | 5380 | 5380 | 21 |
| 397 | 20231103 | 120800 | 764488200 | 5360 | 5370 | 5370 | 5360 | 1000 |
| 398 | 20231103 | 120700 | 759119810 | 5360 | 5360 | 5360 | 5360 | 124 |
| 399 | 20231103 | 120600 | 758455170 | 5400 | 5400 | 5400 | 5400 | 256 |
| 400 | 20231103 | 120500 | 757072770 | 5400 | 5400 | 5400 | 5400 | 41 |
| 401 | 20231103 | 120400 | 756851370 | 5400 | 5400 | 5400 | 5400 | 34 |
| 402 | 20231103 | 120300 | 756667770 | 5410 | 5400 | 5410 | 5320 | 3561 |
| 403 | 20231103 | 120200 | 737603260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 404 | 20231103 | 120100 | 737603260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 405 | 20231103 | 120000 | 737603260 | 5410 | 5410 | 5410 | 5410 | 123 |
| 406 | 20231103 | 115900 | 736937830 | 5410 | 5390 | 5410 | 5390 | 2 |
| 407 | 20231103 | 115800 | 736927030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 408 | 20231103 | 115700 | 736927030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 409 | 20231103 | 115600 | 736927030 | 5410 | 5400 | 5410 | 5400 | 534 |
| 410 | 20231103 | 115500 | 734041280 | 5390 | 5390 | 5390 | 5390 | 101 |
| 411 | 20231103 | 115400 | 733496890 | 5400 | 5400 | 5400 | 5400 | 481 |
| 412 | 20231103 | 115300 | 730899490 | 5410 | 5410 | 5410 | 5410 | 3 |
| 413 | 20231103 | 115200 | 730883260 | 5410 | 5410 | 5410 | 5410 | 55 |
| 414 | 20231103 | 115100 | 730585710 | 5410 | 5410 | 5410 | 5410 | 730 |
| 415 | 20231103 | 115000 | 726636410 | 5410 | 5410 | 5410 | 5410 | 207 |
| 416 | 20231103 | 114900 | 725516540 | 5420 | 5420 | 5420 | 5420 | 130 |
| 417 | 20231103 | 114800 | 724811940 | 5410 | 5410 | 5410 | 5410 | 60 |
| 418 | 20231103 | 114700 | 724487340 | 5410 | 5410 | 5410 | 5410 | 2 |
| 419 | 20231103 | 114600 | 724476520 | 5410 | 5400 | 5410 | 5400 | 403 |
| 420 | 20231103 | 114500 | 722297290 | 5400 | 5400 | 5400 | 5400 | 5 |
| 421 | 20231103 | 114400 | 722270290 | 5400 | 5400 | 5400 | 5400 | 20 |
| 422 | 20231103 | 114300 | 722162290 | 5400 | 5410 | 5410 | 5400 | 119 |
| 423 | 20231103 | 114200 | 721518550 | 5410 | 5410 | 5410 | 5410 | 640 |
| 424 | 20231103 | 114100 | 718056150 | 5410 | 5410 | 5410 | 5410 | 0 |
| 425 | 20231103 | 114000 | 718056150 | 5410 | 5410 | 5410 | 5410 | 203 |
| 426 | 20231103 | 113900 | 716957920 | 5390 | 5390 | 5390 | 5390 | 7 |
| 427 | 20231103 | 113800 | 716920190 | 5400 | 5400 | 5400 | 5400 | 10 |
| 428 | 20231103 | 113700 | 716866190 | 5400 | 5400 | 5400 | 5400 | 1000 |
| 429 | 20231103 | 113600 | 711466190 | 5400 | 5400 | 5400 | 5400 | 550 |
| 430 | 20231103 | 113500 | 708496190 | 5400 | 5400 | 5400 | 5400 | 2 |
| 431 | 20231103 | 113400 | 708485390 | 5400 | 5400 | 5400 | 5400 | 3 |
| 432 | 20231103 | 113300 | 708469190 | 5420 | 5420 | 5420 | 5420 | 0 |
| 433 | 20231103 | 113200 | 708469190 | 5420 | 5420 | 5420 | 5420 | 0 |
| 434 | 20231103 | 113100 | 708469190 | 5420 | 5420 | 5420 | 5420 | 10 |
| 435 | 20231103 | 113000 | 708414990 | 5420 | 5410 | 5420 | 5410 | 61 |
| 436 | 20231103 | 112900 | 708084970 | 5410 | 5400 | 5410 | 5400 | 329 |
| 437 | 20231103 | 112800 | 706305610 | 5400 | 5400 | 5400 | 5400 | 0 |
| 438 | 20231103 | 112700 | 706305610 | 5400 | 5400 | 5400 | 5400 | 162 |
| 439 | 20231103 | 112600 | 705430810 | 5400 | 5400 | 5400 | 5400 | 5 |
| 440 | 20231103 | 112500 | 705403810 | 5400 | 5400 | 5400 | 5400 | 80 |
| 441 | 20231103 | 112400 | 704971810 | 5400 | 5400 | 5400 | 5400 | 131 |
| 442 | 20231103 | 112300 | 704264410 | 5400 | 5400 | 5400 | 5400 | 831 |
| 443 | 20231103 | 112200 | 699777010 | 5400 | 5400 | 5400 | 5400 | 115 |
| 444 | 20231103 | 112100 | 699156010 | 5420 | 5410 | 5420 | 5410 | 117 |
| 445 | 20231103 | 112000 | 698522040 | 5410 | 5420 | 5420 | 5410 | 241 |
| 446 | 20231103 | 111900 | 697216750 | 5420 | 5420 | 5420 | 5420 | 109 |
| 447 | 20231103 | 111800 | 696625970 | 5330 | 5420 | 5430 | 5330 | 2306 |
| 448 | 20231103 | 111700 | 684238010 | 5420 | 5390 | 5420 | 5390 | 3937 |
| 449 | 20231103 | 111600 | 663000570 | 5380 | 5380 | 5390 | 5380 | 2358 |
| 450 | 20231103 | 111500 | 650293970 | 5390 | 5390 | 5390 | 5390 | 15 |
| 451 | 20231103 | 111400 | 650213120 | 5390 | 5380 | 5390 | 5380 | 11 |
| 452 | 20231103 | 111300 | 650153930 | 5380 | 5380 | 5380 | 5380 | 1 |
| 453 | 20231103 | 111200 | 650148550 | 5380 | 5380 | 5380 | 5380 | 280 |
| 454 | 20231103 | 111100 | 648642150 | 5380 | 5390 | 5390 | 5380 | 145 |
| 455 | 20231103 | 111000 | 647861100 | 5390 | 5380 | 5390 | 5380 | 180 |
| 456 | 20231103 | 110900 | 646892350 | 5380 | 5390 | 5390 | 5380 | 795 |
| 457 | 20231103 | 110800 | 642607880 | 5400 | 5400 | 5400 | 5400 | 7 |
| 458 | 20231103 | 110700 | 642570080 | 5400 | 5400 | 5400 | 5360 | 1570 |
| 459 | 20231103 | 110600 | 634109520 | 5400 | 5390 | 5400 | 5390 | 141 |
| 460 | 20231103 | 110500 | 633349360 | 5400 | 5390 | 5400 | 5390 | 255 |
| 461 | 20231103 | 110400 | 631972460 | 5390 | 5390 | 5390 | 5390 | 3 |
| 462 | 20231103 | 110300 | 631956290 | 5400 | 5390 | 5400 | 5390 | 13 |
| 463 | 20231103 | 110200 | 631886190 | 5390 | 5400 | 5400 | 5390 | 506 |
| 464 | 20231103 | 110100 | 629158790 | 5400 | 5400 | 5400 | 5400 | 0 |
| 465 | 20231103 | 110000 | 629158790 | 5400 | 5390 | 5400 | 5390 | 501 |
| 466 | 20231103 | 105900 | 626458390 | 5390 | 5390 | 5390 | 5390 | 5 |
| 467 | 20231103 | 105800 | 626431440 | 5390 | 5390 | 5390 | 5390 | 0 |
| 468 | 20231103 | 105700 | 626431440 | 5390 | 5390 | 5390 | 5390 | 516 |
| 469 | 20231103 | 105600 | 623650200 | 5390 | 5390 | 5390 | 5390 | 0 |
| 470 | 20231103 | 105500 | 623650200 | 5390 | 5390 | 5390 | 5390 | 21 |
| 471 | 20231103 | 105400 | 623537010 | 5400 | 5390 | 5410 | 5390 | 2384 |
| 472 | 20231103 | 105300 | 610676170 | 5370 | 5380 | 5380 | 5370 | 32 |
| 473 | 20231103 | 105200 | 610504020 | 5380 | 5380 | 5380 | 5380 | 170 |
| 474 | 20231103 | 105100 | 609589420 | 5380 | 5380 | 5390 | 5380 | 333 |
| 475 | 20231103 | 105000 | 607797560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 476 | 20231103 | 104900 | 607797560 | 5390 | 5390 | 5390 | 5390 | 2 |
| 477 | 20231103 | 104800 | 607786780 | 5390 | 5390 | 5390 | 5390 | 202 |
| 478 | 20231103 | 104700 | 606698000 | 5390 | 5370 | 5390 | 5370 | 398 |
| 479 | 20231103 | 104600 | 604556800 | 5380 | 5370 | 5380 | 5370 | 114 |
| 480 | 20231103 | 104500 | 603943620 | 5380 | 5380 | 5380 | 5380 | 230 |
| 481 | 20231103 | 104400 | 602706220 | 5380 | 5380 | 5380 | 5370 | 233 |
| 482 | 20231103 | 104300 | 601454500 | 5370 | 5370 | 5380 | 5370 | 177 |
| 483 | 20231103 | 104200 | 600503500 | 5370 | 5370 | 5370 | 5370 | 1520 |
| 484 | 20231103 | 104100 | 592341100 | 5380 | 5360 | 5380 | 5360 | 651 |
| 485 | 20231103 | 104000 | 588845260 | 5360 | 5360 | 5360 | 5360 | 105 |
| 486 | 20231103 | 103900 | 588282460 | 5360 | 5340 | 5360 | 5340 | 975 |
| 487 | 20231103 | 103800 | 583068950 | 5340 | 5340 | 5340 | 5300 | 2584 |
| 488 | 20231103 | 103700 | 569299160 | 5340 | 5340 | 5340 | 5340 | 6 |
| 489 | 20231103 | 103600 | 569267120 | 5350 | 5350 | 5350 | 5350 | 50 |
| 490 | 20231103 | 103500 | 568999620 | 5340 | 5340 | 5340 | 5340 | 43 |
| 491 | 20231103 | 103400 | 568770000 | 5350 | 5350 | 5350 | 5350 | 1 |
| 492 | 20231103 | 103300 | 568764650 | 5350 | 5350 | 5350 | 5350 | 5 |
| 493 | 20231103 | 103200 | 568737900 | 5350 | 5330 | 5350 | 5330 | 169 |
| 494 | 20231103 | 103100 | 567835480 | 5320 | 5320 | 5320 | 5320 | 317 |
| 495 | 20231103 | 103000 | 566149040 | 5320 | 5320 | 5320 | 5320 | 252 |
| 496 | 20231103 | 102900 | 564808400 | 5320 | 5330 | 5330 | 5310 | 2150 |
| 497 | 20231103 | 102800 | 553384730 | 5320 | 5330 | 5330 | 5320 | 2000 |
| 498 | 20231103 | 102700 | 542739150 | 5340 | 5340 | 5340 | 5340 | 20 |
| 499 | 20231103 | 102600 | 542632350 | 5340 | 5340 | 5340 | 5340 | 0 |
| 500 | 20231103 | 102500 | 542632350 | 5340 | 5340 | 5340 | 5330 | 1150 |
| 501 | 20231103 | 102400 | 536491850 | 5340 | 5330 | 5340 | 5330 | 48 |
| 502 | 20231103 | 102300 | 536236000 | 5330 | 5340 | 5340 | 5330 | 462 |
| 503 | 20231103 | 102200 | 533770220 | 5340 | 5340 | 5340 | 5340 | 1 |
| 504 | 20231103 | 102100 | 533764880 | 5340 | 5330 | 5340 | 5330 | 222 |
| 505 | 20231103 | 102000 | 532581570 | 5330 | 5340 | 5340 | 5320 | 329 |
| 506 | 20231103 | 101900 | 530829180 | 5340 | 5330 | 5340 | 5330 | 12 |
| 507 | 20231103 | 101800 | 530765120 | 5330 | 5330 | 5330 | 5330 | 237 |
| 508 | 20231103 | 101700 | 529501910 | 5330 | 5330 | 5330 | 5330 | 117 |
| 509 | 20231103 | 101600 | 528878300 | 5320 | 5340 | 5340 | 5320 | 173 |
| 510 | 20231103 | 101500 | 527956930 | 5340 | 5350 | 5350 | 5330 | 242 |
| 511 | 20231103 | 101400 | 526665060 | 5350 | 5350 | 5350 | 5350 | 132 |
| 512 | 20231103 | 101300 | 525958860 | 5350 | 5330 | 5350 | 5330 | 1229 |
| 513 | 20231103 | 101200 | 519397090 | 5330 | 5320 | 5330 | 5320 | 801 |
| 514 | 20231103 | 101100 | 515135760 | 5320 | 5320 | 5320 | 5320 | 44 |
| 515 | 20231103 | 101000 | 514901680 | 5320 | 5320 | 5320 | 5320 | 345 |
| 516 | 20231103 | 100900 | 513066280 | 5320 | 5320 | 5320 | 5320 | 2 |
| 517 | 20231103 | 100800 | 513055640 | 5320 | 5320 | 5320 | 5320 | 0 |
| 518 | 20231103 | 100700 | 513055640 | 5320 | 5310 | 5320 | 5300 | 5371 |
| 519 | 20231103 | 100600 | 484567750 | 5300 | 5320 | 5320 | 5300 | 385 |
| 520 | 20231103 | 100500 | 482526610 | 5320 | 5310 | 5320 | 5290 | 1220 |
| 521 | 20231103 | 100400 | 476069600 | 5300 | 5310 | 5310 | 5300 | 345 |
| 522 | 20231103 | 100300 | 474241010 | 5300 | 5300 | 5300 | 5300 | 966 |
| 523 | 20231103 | 100200 | 469121210 | 5290 | 5280 | 5290 | 5280 | 414 |
| 524 | 20231103 | 100100 | 466933930 | 5270 | 5290 | 5290 | 5260 | 900 |
| 525 | 20231103 | 100000 | 462183270 | 5280 | 5280 | 5280 | 5280 | 5 |
| 526 | 20231103 | 095900 | 462156870 | 5280 | 5290 | 5290 | 5270 | 484 |
| 527 | 20231103 | 095800 | 459600200 | 5290 | 5280 | 5290 | 5280 | 355 |
| 528 | 20231103 | 095700 | 457722500 | 5270 | 5280 | 5280 | 5270 | 26 |
| 529 | 20231103 | 095600 | 457585470 | 5290 | 5280 | 5290 | 5280 | 1093 |
| 530 | 20231103 | 095500 | 451814420 | 5270 | 5270 | 5270 | 5270 | 432 |
| 531 | 20231103 | 095400 | 449537780 | 5270 | 5270 | 5270 | 5260 | 2124 |
| 532 | 20231103 | 095300 | 438349230 | 5270 | 5230 | 5270 | 5230 | 1085 |
| 533 | 20231103 | 095200 | 432635080 | 5230 | 5230 | 5230 | 5230 | 207 |
| 534 | 20231103 | 095100 | 431552470 | 5230 | 5240 | 5250 | 5220 | 3332 |
| 535 | 20231103 | 095000 | 414113170 | 5250 | 5250 | 5250 | 5250 | 7 |
| 536 | 20231103 | 094900 | 414076420 | 5250 | 5250 | 5250 | 5250 | 521 |
| 537 | 20231103 | 094800 | 411341170 | 5250 | 5250 | 5260 | 5250 | 983 |
| 538 | 20231103 | 094700 | 406174970 | 5250 | 5250 | 5250 | 5250 | 2 |
| 539 | 20231103 | 094600 | 406164470 | 5250 | 5240 | 5260 | 5240 | 554 |
| 540 | 20231103 | 094500 | 403255620 | 5240 | 5260 | 5260 | 5240 | 560 |
| 541 | 20231103 | 094400 | 400310720 | 5250 | 5240 | 5270 | 5240 | 569 |
| 542 | 20231103 | 094300 | 397321570 | 5250 | 5270 | 5270 | 5250 | 3069 |
| 543 | 20231103 | 094200 | 381193920 | 5250 | 5270 | 5290 | 5250 | 7207 |
| 544 | 20231103 | 094100 | 343324910 | 5280 | 5290 | 5290 | 5270 | 782 |
| 545 | 20231103 | 094000 | 339202470 | 5290 | 5280 | 5290 | 5280 | 902 |
| 546 | 20231103 | 093900 | 334439860 | 5300 | 5280 | 5300 | 5280 | 208 |
| 547 | 20231103 | 093800 | 333341600 | 5280 | 5280 | 5280 | 5280 | 287 |
| 548 | 20231103 | 093700 | 331826240 | 5280 | 5300 | 5300 | 5270 | 3982 |
| 549 | 20231103 | 093600 | 310799370 | 5310 | 5310 | 5310 | 5310 | 295 |
| 550 | 20231103 | 093500 | 309232920 | 5310 | 5320 | 5320 | 5310 | 51 |
| 551 | 20231103 | 093400 | 308962100 | 5320 | 5320 | 5330 | 5310 | 1010 |
| 552 | 20231103 | 093300 | 303593880 | 5320 | 5310 | 5320 | 5310 | 3420 |
| 553 | 20231103 | 093200 | 285433660 | 5310 | 5310 | 5320 | 5300 | 3858 |
| 554 | 20231103 | 093100 | 264972100 | 5300 | 5300 | 5300 | 5300 | 0 |
| 555 | 20231103 | 093000 | 264972100 | 5300 | 5340 | 5340 | 5300 | 5537 |
| 556 | 20231103 | 092900 | 235576610 | 5340 | 5350 | 5350 | 5340 | 714 |
| 557 | 20231103 | 092800 | 231763710 | 5340 | 5330 | 5340 | 5330 | 1179 |
| 558 | 20231103 | 092700 | 225468740 | 5340 | 5350 | 5350 | 5340 | 1060 |
| 559 | 20231103 | 092600 | 219806940 | 5370 | 5380 | 5380 | 5350 | 2557 |
| 560 | 20231103 | 092500 | 206124130 | 5380 | 5380 | 5380 | 5380 | 227 |
| 561 | 20231103 | 092400 | 204902870 | 5400 | 5400 | 5400 | 5400 | 0 |
| 562 | 20231103 | 092300 | 204902870 | 5400 | 5380 | 5400 | 5380 | 3 |
| 563 | 20231103 | 092200 | 204886710 | 5380 | 5380 | 5380 | 5380 | 459 |
| 564 | 20231103 | 092100 | 202417290 | 5380 | 5350 | 5380 | 5350 | 208 |
| 565 | 20231103 | 092000 | 201304340 | 5400 | 5400 | 5400 | 5400 | 2 |
| 566 | 20231103 | 091900 | 201293540 | 5400 | 5400 | 5410 | 5350 | 2455 |
| 567 | 20231103 | 091800 | 188130150 | 5410 | 5390 | 5410 | 5360 | 1621 |
| 568 | 20231103 | 091700 | 179391350 | 5370 | 5360 | 5370 | 5360 | 661 |
| 569 | 20231103 | 091600 | 175846580 | 5360 | 5370 | 5370 | 5360 | 970 |
| 570 | 20231103 | 091500 | 170645530 | 5370 | 5380 | 5380 | 5370 | 2108 |
| 571 | 20231103 | 091400 | 159323430 | 5400 | 5390 | 5400 | 5370 | 870 |
| 572 | 20231103 | 091300 | 154633120 | 5390 | 5400 | 5400 | 5370 | 2549 |
| 573 | 20231103 | 091200 | 140911370 | 5400 | 5420 | 5420 | 5400 | 226 |
| 574 | 20231103 | 091100 | 139688850 | 5420 | 5370 | 5430 | 5370 | 1213 |
| 575 | 20231103 | 091000 | 133138970 | 5400 | 5400 | 5400 | 5390 | 189 |
| 576 | 20231103 | 090900 | 132119690 | 5360 | 5400 | 5400 | 5360 | 969 |
| 577 | 20231103 | 090800 | 126906010 | 5400 | 5400 | 5400 | 5400 | 2638 |
| 578 | 20231103 | 090700 | 112660810 | 5380 | 5380 | 5400 | 5380 | 756 |
| 579 | 20231103 | 090600 | 108593510 | 5380 | 5350 | 5390 | 5350 | 2004 |
| 580 | 20231103 | 090500 | 97833810 | 5350 | 5350 | 5380 | 5350 | 2645 |
| 581 | 20231103 | 090400 | 83676270 | 5360 | 5400 | 5400 | 5360 | 7594 |
| 582 | 20231103 | 090300 | 42745270 | 5400 | 5440 | 5450 | 5400 | 3633 |
| 583 | 20231103 | 090200 | 23066070 | 5450 | 5420 | 5460 | 5420 | 1623 |
| 584 | 20231103 | 090100 | 14236710 | 5420 | 5440 | 5440 | 5420 | 1453 |
| 585 | 20231103 | 090000 | 6358340 | 5430 | 5440 | 5440 | 5430 | 1169 |