31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 193200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 4313 |
| 3 | 20231103 | 193100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20231103 | 193000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20231103 | 192900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20231103 | 192800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20231103 | 192700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20231103 | 192600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20231103 | 192500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20231103 | 192400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20231103 | 192300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20231103 | 192200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20231103 | 192100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20231103 | 192000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20231103 | 191900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20231103 | 191800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20231103 | 191700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20231103 | 191600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20231103 | 191500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20231103 | 191400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20231103 | 191300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20231103 | 191200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20231103 | 191100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20231103 | 191000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20231103 | 190900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20231103 | 190800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20231103 | 190700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20231103 | 190600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20231103 | 190500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20231103 | 190400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20231103 | 190300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20231103 | 190200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 4313 |
| 33 | 20231103 | 190100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20231103 | 190000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20231103 | 185900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20231103 | 185800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20231103 | 185700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20231103 | 185600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20231103 | 185500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20231103 | 185400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20231103 | 185300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20231103 | 185200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20231103 | 185100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20231103 | 185000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20231103 | 184900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20231103 | 184800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20231103 | 184700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20231103 | 184600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20231103 | 184500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20231103 | 184400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20231103 | 184300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20231103 | 184200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20231103 | 184100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20231103 | 184000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20231103 | 183900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20231103 | 183800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20231103 | 183700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20231103 | 183600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20231103 | 183500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20231103 | 183400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20231103 | 183300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20231103 | 183200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 4313 |
| 63 | 20231103 | 183100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20231103 | 183000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20231103 | 182900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20231103 | 182800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20231103 | 182700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20231103 | 182600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20231103 | 182500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20231103 | 182400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20231103 | 182300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20231103 | 182200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20231103 | 182100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20231103 | 182000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20231103 | 181900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20231103 | 181800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20231103 | 181700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20231103 | 181600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20231103 | 181500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20231103 | 181400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20231103 | 181300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20231103 | 181200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20231103 | 181100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20231103 | 181000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20231103 | 180900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20231103 | 180800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20231103 | 180700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20231103 | 180600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20231103 | 180500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20231103 | 180400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20231103 | 180300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20231103 | 180200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 4313 |
| 93 | 20231103 | 180100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20231103 | 180000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20231103 | 175900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20231103 | 175800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20231103 | 175700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20231103 | 175600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20231103 | 175500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20231103 | 175400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20231103 | 175300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20231103 | 175200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20231103 | 175100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20231103 | 175000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20231103 | 174900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20231103 | 174800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20231103 | 174700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20231103 | 174600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20231103 | 174500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20231103 | 174400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20231103 | 174300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20231103 | 174200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20231103 | 174100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20231103 | 174000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20231103 | 173900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20231103 | 173800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20231103 | 173700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20231103 | 173600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20231103 | 173500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20231103 | 173400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20231103 | 173300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20231103 | 173200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 4313 |
| 123 | 20231103 | 173100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20231103 | 173000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20231103 | 172900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20231103 | 172800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20231103 | 172700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20231103 | 172600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20231103 | 172500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20231103 | 172400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20231103 | 172300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20231103 | 172200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20231103 | 172100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20231103 | 172000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20231103 | 171900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20231103 | 171800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20231103 | 171700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20231103 | 171600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20231103 | 171500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20231103 | 171400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20231103 | 171300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20231103 | 171200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20231103 | 171100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20231103 | 171000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20231103 | 170900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20231103 | 170800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20231103 | 170700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20231103 | 170600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20231103 | 170500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20231103 | 170400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20231103 | 170300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20231103 | 170200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 4313 |
| 153 | 20231103 | 170100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20231103 | 170000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20231103 | 165900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20231103 | 165800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20231103 | 165700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20231103 | 165600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20231103 | 165500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20231103 | 165400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20231103 | 165300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20231103 | 165200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20231103 | 165100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20231103 | 165000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20231103 | 164900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20231103 | 164800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20231103 | 164700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20231103 | 164600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20231103 | 164500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20231103 | 164400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20231103 | 164300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20231103 | 164200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20231103 | 164100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20231103 | 164000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20231103 | 163900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20231103 | 163800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20231103 | 163700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20231103 | 163600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20231103 | 163500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20231103 | 163400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20231103 | 163300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20231103 | 163200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 4313 |
| 183 | 20231103 | 163100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20231103 | 163000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20231103 | 162900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20231103 | 162800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20231103 | 162700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20231103 | 162600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20231103 | 162500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20231103 | 162400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20231103 | 162300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20231103 | 162200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20231103 | 162100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20231103 | 162000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20231103 | 161900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20231103 | 161800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20231103 | 161700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20231103 | 161600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20231103 | 161500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20231103 | 161400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20231103 | 161300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20231103 | 161200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20231103 | 161100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20231103 | 161000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20231103 | 160900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20231103 | 160800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20231103 | 160700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20231103 | 160600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20231103 | 160500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 210 | 20231103 | 160400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20231103 | 160300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20231103 | 160200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 4313 |
| 213 | 20231103 | 160100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 214 | 20231103 | 160000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 215 | 20231103 | 155900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 216 | 20231103 | 155800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 217 | 20231103 | 155700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 218 | 20231103 | 155600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 219 | 20231103 | 155500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 220 | 20231103 | 155400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 221 | 20231103 | 155300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 222 | 20231103 | 155200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 223 | 20231103 | 155100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 224 | 20231103 | 155000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20231103 | 154900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 226 | 20231103 | 154800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 227 | 20231103 | 154700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 228 | 20231103 | 154600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 229 | 20231103 | 154500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 230 | 20231103 | 154400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 231 | 20231103 | 154300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 232 | 20231103 | 154200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 233 | 20231103 | 154100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 234 | 20231103 | 154000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 235 | 20231103 | 153900 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 236 | 20231103 | 153800 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 237 | 20231103 | 153700 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 238 | 20231103 | 153600 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 239 | 20231103 | 153500 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 240 | 20231103 | 153400 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 241 | 20231103 | 153300 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 242 | 20231103 | 153200 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 4313 |
| 243 | 20231103 | 153100 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 244 | 20231103 | 153000 | 1369569180 | 5510 | 5510 | 5510 | 5510 | 4313 |
| 245 | 20231103 | 152900 | 1345804550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 246 | 20231103 | 152800 | 1345804550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 247 | 20231103 | 152700 | 1345804550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 248 | 20231103 | 152600 | 1345804550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 249 | 20231103 | 152500 | 1345804550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 250 | 20231103 | 152400 | 1345804550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 251 | 20231103 | 152300 | 1345804550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 252 | 20231103 | 152200 | 1345804550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 253 | 20231103 | 152100 | 1345804550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 254 | 20231103 | 152000 | 1345804550 | 5530 | 5530 | 5530 | 5530 | 0 |
| 255 | 20231103 | 151900 | 1345804550 | 5530 | 5530 | 5550 | 5530 | 1566 |
| 256 | 20231103 | 151800 | 1337135920 | 5550 | 5550 | 5550 | 5530 | 2176 |
| 257 | 20231103 | 151700 | 1325063510 | 5550 | 5540 | 5550 | 5530 | 3242 |
| 258 | 20231103 | 151600 | 1307100990 | 5540 | 5530 | 5540 | 5530 | 105 |
| 259 | 20231103 | 151500 | 1306519340 | 5540 | 5540 | 5540 | 5540 | 19 |
| 260 | 20231103 | 151400 | 1306414080 | 5530 | 5530 | 5540 | 5530 | 562 |
| 261 | 20231103 | 151300 | 1303302680 | 5530 | 5530 | 5540 | 5530 | 488 |
| 262 | 20231103 | 151200 | 1300600340 | 5530 | 5530 | 5540 | 5530 | 1970 |
| 263 | 20231103 | 151100 | 1289704380 | 5520 | 5520 | 5520 | 5520 | 146 |
| 264 | 20231103 | 151000 | 1288898460 | 5520 | 5520 | 5530 | 5520 | 166 |
| 265 | 20231103 | 150900 | 1287982120 | 5530 | 5540 | 5540 | 5530 | 634 |
| 266 | 20231103 | 150800 | 1284472490 | 5540 | 5540 | 5540 | 5530 | 152 |
| 267 | 20231103 | 150700 | 1283631860 | 5540 | 5540 | 5540 | 5540 | 63 |
| 268 | 20231103 | 150600 | 1283282840 | 5540 | 5530 | 5540 | 5530 | 588 |
| 269 | 20231103 | 150500 | 1280031080 | 5530 | 5530 | 5540 | 5530 | 2571 |
| 270 | 20231103 | 150400 | 1265802410 | 5520 | 5520 | 5530 | 5520 | 754 |
| 271 | 20231103 | 150300 | 1261640300 | 5530 | 5520 | 5530 | 5520 | 4493 |
| 272 | 20231103 | 150200 | 1236838920 | 5510 | 5510 | 5520 | 5510 | 4986 |
| 273 | 20231103 | 150100 | 1209366050 | 5510 | 5510 | 5510 | 5510 | 11 |
| 274 | 20231103 | 150000 | 1209305440 | 5500 | 5510 | 5510 | 5500 | 453 |
| 275 | 20231103 | 145900 | 1206813910 | 5500 | 5500 | 5500 | 5500 | 151 |
| 276 | 20231103 | 145800 | 1205983410 | 5510 | 5510 | 5510 | 5510 | 5 |
| 277 | 20231103 | 145700 | 1205955860 | 5500 | 5510 | 5510 | 5500 | 2002 |
| 278 | 20231103 | 145600 | 1194924850 | 5510 | 5510 | 5510 | 5510 | 3 |
| 279 | 20231103 | 145500 | 1194908320 | 5510 | 5510 | 5510 | 5510 | 730 |
| 280 | 20231103 | 145400 | 1190886020 | 5510 | 5510 | 5510 | 5510 | 149 |
| 281 | 20231103 | 145300 | 1190065030 | 5510 | 5500 | 5510 | 5500 | 368 |
| 282 | 20231103 | 145200 | 1188038000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 283 | 20231103 | 145100 | 1188038000 | 5510 | 5510 | 5510 | 5500 | 942 |
| 284 | 20231103 | 145000 | 1182856860 | 5510 | 5500 | 5510 | 5500 | 1283 |
| 285 | 20231103 | 144900 | 1175800350 | 5510 | 5510 | 5510 | 5510 | 254 |
| 286 | 20231103 | 144800 | 1174400810 | 5510 | 5510 | 5510 | 5500 | 2017 |
| 287 | 20231103 | 144700 | 1163291940 | 5510 | 5510 | 5510 | 5500 | 2898 |
| 288 | 20231103 | 144600 | 1147326540 | 5510 | 5500 | 5510 | 5500 | 3204 |
| 289 | 20231103 | 144500 | 1129677060 | 5510 | 5510 | 5510 | 5500 | 766 |
| 290 | 20231103 | 144400 | 1125461400 | 5510 | 5500 | 5510 | 5500 | 1545 |
| 291 | 20231103 | 144300 | 1116957560 | 5500 | 5510 | 5510 | 5500 | 1373 |
| 292 | 20231103 | 144200 | 1109405920 | 5510 | 5510 | 5510 | 5510 | 105 |
| 293 | 20231103 | 144100 | 1108827370 | 5500 | 5500 | 5510 | 5500 | 8849 |
| 294 | 20231103 | 144000 | 1060131530 | 5500 | 5480 | 5510 | 5480 | 21092 |
| 295 | 20231103 | 143900 | 944127700 | 5490 | 5490 | 5490 | 5490 | 1178 |
| 296 | 20231103 | 143800 | 937660480 | 5490 | 5480 | 5490 | 5480 | 808 |
| 297 | 20231103 | 143700 | 933232540 | 5480 | 5480 | 5480 | 5480 | 201 |
| 298 | 20231103 | 143600 | 932131060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 299 | 20231103 | 143500 | 932131060 | 5480 | 5480 | 5480 | 5480 | 0 |
| 300 | 20231103 | 143400 | 932131060 | 5480 | 5470 | 5480 | 5470 | 353 |
| 301 | 20231103 | 143300 | 930200140 | 5470 | 5470 | 5470 | 5470 | 8 |
| 302 | 20231103 | 143200 | 930156380 | 5470 | 5470 | 5470 | 5470 | 2345 |
| 303 | 20231103 | 143100 | 917329230 | 5470 | 5470 | 5470 | 5470 | 160 |
| 304 | 20231103 | 143000 | 916454030 | 5470 | 5470 | 5470 | 5470 | 0 |
| 305 | 20231103 | 142900 | 916454030 | 5470 | 5470 | 5470 | 5470 | 0 |
| 306 | 20231103 | 142800 | 916454030 | 5470 | 5470 | 5470 | 5470 | 10 |
| 307 | 20231103 | 142700 | 916399330 | 5470 | 5470 | 5470 | 5470 | 200 |
| 308 | 20231103 | 142600 | 915305330 | 5460 | 5460 | 5460 | 5460 | 0 |
| 309 | 20231103 | 142500 | 915305330 | 5460 | 5460 | 5460 | 5460 | 0 |
| 310 | 20231103 | 142400 | 915305330 | 5460 | 5460 | 5460 | 5460 | 0 |
| 311 | 20231103 | 142300 | 915305330 | 5460 | 5460 | 5460 | 5460 | 99 |
| 312 | 20231103 | 142200 | 914764790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 313 | 20231103 | 142100 | 914764790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 314 | 20231103 | 142000 | 914764790 | 5470 | 5470 | 5470 | 5470 | 200 |
| 315 | 20231103 | 141900 | 913670790 | 5460 | 5460 | 5460 | 5460 | 173 |
| 316 | 20231103 | 141800 | 912726210 | 5460 | 5460 | 5460 | 5460 | 0 |
| 317 | 20231103 | 141700 | 912726210 | 5460 | 5460 | 5460 | 5460 | 0 |
| 318 | 20231103 | 141600 | 912726210 | 5460 | 5460 | 5460 | 5460 | 100 |
| 319 | 20231103 | 141500 | 912180210 | 5460 | 5460 | 5460 | 5460 | 10 |
| 320 | 20231103 | 141400 | 912125610 | 5460 | 5460 | 5460 | 5460 | 0 |
| 321 | 20231103 | 141300 | 912125610 | 5460 | 5460 | 5460 | 5460 | 304 |
| 322 | 20231103 | 141200 | 910465770 | 5460 | 5460 | 5460 | 5460 | 118 |
| 323 | 20231103 | 141100 | 909821490 | 5460 | 5460 | 5460 | 5460 | 100 |
| 324 | 20231103 | 141000 | 909275490 | 5470 | 5450 | 5470 | 5450 | 654 |
| 325 | 20231103 | 140900 | 905701190 | 5450 | 5460 | 5460 | 5450 | 1005 |
| 326 | 20231103 | 140800 | 900220160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 327 | 20231103 | 140700 | 900220160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 328 | 20231103 | 140600 | 900220160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 329 | 20231103 | 140500 | 900220160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 330 | 20231103 | 140400 | 900220160 | 5460 | 5460 | 5460 | 5460 | 0 |
| 331 | 20231103 | 140300 | 900220160 | 5460 | 5460 | 5460 | 5460 | 78 |
| 332 | 20231103 | 140200 | 899794280 | 5460 | 5470 | 5470 | 5460 | 105 |
| 333 | 20231103 | 140100 | 899220930 | 5470 | 5470 | 5470 | 5470 | 0 |
| 334 | 20231103 | 140000 | 899220930 | 5470 | 5470 | 5470 | 5470 | 0 |
| 335 | 20231103 | 135900 | 899220930 | 5470 | 5470 | 5470 | 5470 | 1 |
| 336 | 20231103 | 135800 | 899215460 | 5450 | 5450 | 5450 | 5450 | 0 |
| 337 | 20231103 | 135700 | 899215460 | 5450 | 5450 | 5450 | 5450 | 8 |
| 338 | 20231103 | 135600 | 899171860 | 5460 | 5460 | 5460 | 5460 | 0 |
| 339 | 20231103 | 135500 | 899171860 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 340 | 20231103 | 135400 | 893711860 | 5470 | 5470 | 5470 | 5470 | 13 |
| 341 | 20231103 | 135300 | 893640750 | 5460 | 5460 | 5460 | 5460 | 461 |
| 342 | 20231103 | 135200 | 891123690 | 5470 | 5470 | 5470 | 5470 | 0 |
| 343 | 20231103 | 135100 | 891123690 | 5470 | 5470 | 5470 | 5470 | 0 |
| 344 | 20231103 | 135000 | 891123690 | 5470 | 5470 | 5470 | 5470 | 0 |
| 345 | 20231103 | 134900 | 891123690 | 5470 | 5460 | 5470 | 5460 | 604 |
| 346 | 20231103 | 134800 | 887825750 | 5460 | 5460 | 5460 | 5460 | 0 |
| 347 | 20231103 | 134700 | 887825750 | 5460 | 5450 | 5460 | 5450 | 1878 |
| 348 | 20231103 | 134600 | 877590190 | 5460 | 5460 | 5460 | 5460 | 50 |
| 349 | 20231103 | 134500 | 877317190 | 5470 | 5470 | 5470 | 5470 | 35 |
| 350 | 20231103 | 134400 | 877125740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 351 | 20231103 | 134300 | 877125740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 352 | 20231103 | 134200 | 877125740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 353 | 20231103 | 134100 | 877125740 | 5470 | 5470 | 5470 | 5470 | 24 |
| 354 | 20231103 | 134000 | 876994460 | 5470 | 5470 | 5470 | 5470 | 0 |
| 355 | 20231103 | 133900 | 876994460 | 5470 | 5470 | 5470 | 5470 | 0 |
| 356 | 20231103 | 133800 | 876994460 | 5470 | 5470 | 5470 | 5470 | 0 |
| 357 | 20231103 | 133700 | 876994460 | 5470 | 5470 | 5470 | 5470 | 2 |
| 358 | 20231103 | 133600 | 876983520 | 5480 | 5480 | 5480 | 5480 | 111 |
| 359 | 20231103 | 133500 | 876375240 | 5480 | 5460 | 5480 | 5450 | 97 |
| 360 | 20231103 | 133400 | 875846030 | 5460 | 5480 | 5480 | 5460 | 21 |
| 361 | 20231103 | 133300 | 875731250 | 5450 | 5480 | 5480 | 5450 | 351 |
| 362 | 20231103 | 133200 | 873817920 | 5480 | 5480 | 5480 | 5480 | 11 |
| 363 | 20231103 | 133100 | 873757640 | 5450 | 5470 | 5470 | 5450 | 5000 |
| 364 | 20231103 | 133000 | 846462790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 365 | 20231103 | 132900 | 846462790 | 5470 | 5470 | 5470 | 5470 | 2 |
| 366 | 20231103 | 132800 | 846451850 | 5470 | 5470 | 5470 | 5470 | 101 |
| 367 | 20231103 | 132700 | 845899380 | 5470 | 5470 | 5470 | 5470 | 2 |
| 368 | 20231103 | 132600 | 845888440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 369 | 20231103 | 132500 | 845888440 | 5480 | 5480 | 5480 | 5480 | 7 |
| 370 | 20231103 | 132400 | 845850080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 371 | 20231103 | 132300 | 845850080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 372 | 20231103 | 132200 | 845850080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 373 | 20231103 | 132100 | 845850080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 374 | 20231103 | 132000 | 845850080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 375 | 20231103 | 131900 | 845850080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 376 | 20231103 | 131800 | 845850080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 377 | 20231103 | 131700 | 845850080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 378 | 20231103 | 131600 | 845850080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 379 | 20231103 | 131500 | 845850080 | 5490 | 5490 | 5490 | 5490 | 0 |
| 380 | 20231103 | 131400 | 845850080 | 5490 | 5470 | 5490 | 5470 | 16 |
| 381 | 20231103 | 131300 | 845762540 | 5490 | 5490 | 5490 | 5490 | 0 |
| 382 | 20231103 | 131200 | 845762540 | 5490 | 5490 | 5490 | 5490 | 0 |
| 383 | 20231103 | 131100 | 845762540 | 5490 | 5490 | 5490 | 5490 | 0 |
| 384 | 20231103 | 131000 | 845762540 | 5490 | 5490 | 5490 | 5490 | 0 |
| 385 | 20231103 | 130900 | 845762540 | 5490 | 5490 | 5490 | 5490 | 0 |
| 386 | 20231103 | 130800 | 845762540 | 5490 | 5490 | 5490 | 5490 | 4 |
| 387 | 20231103 | 130700 | 845740580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 388 | 20231103 | 130600 | 845740580 | 5490 | 5470 | 5490 | 5470 | 9283 |
| 389 | 20231103 | 130500 | 794962240 | 5480 | 5480 | 5480 | 5480 | 2933 |
| 390 | 20231103 | 130400 | 778889400 | 5490 | 5480 | 5490 | 5480 | 2002 |
| 391 | 20231103 | 130300 | 767918430 | 5480 | 5480 | 5480 | 5480 | 911 |
| 392 | 20231103 | 130200 | 762926150 | 5490 | 5480 | 5490 | 5480 | 231 |
| 393 | 20231103 | 130100 | 761660260 | 5480 | 5480 | 5480 | 5480 | 30 |
| 394 | 20231103 | 130000 | 761495860 | 5490 | 5480 | 5490 | 5480 | 183 |
| 395 | 20231103 | 125900 | 760493010 | 5490 | 5480 | 5490 | 5480 | 10 |
| 396 | 20231103 | 125800 | 760438200 | 5490 | 5490 | 5490 | 5490 | 0 |
| 397 | 20231103 | 125700 | 760438200 | 5490 | 5490 | 5490 | 5490 | 0 |
| 398 | 20231103 | 125600 | 760438200 | 5490 | 5490 | 5490 | 5490 | 370 |
| 399 | 20231103 | 125500 | 758406900 | 5490 | 5490 | 5490 | 5490 | 200 |
| 400 | 20231103 | 125400 | 757308900 | 5490 | 5490 | 5490 | 5490 | 995 |
| 401 | 20231103 | 125300 | 751846350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 402 | 20231103 | 125200 | 751846350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 403 | 20231103 | 125100 | 751846350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 404 | 20231103 | 125000 | 751846350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 405 | 20231103 | 124900 | 751846350 | 5500 | 5500 | 5500 | 5500 | 33 |
| 406 | 20231103 | 124800 | 751664850 | 5480 | 5490 | 5490 | 5480 | 200 |
| 407 | 20231103 | 124700 | 750567280 | 5500 | 5500 | 5500 | 5500 | 22 |
| 408 | 20231103 | 124600 | 750446280 | 5500 | 5500 | 5500 | 5500 | 7 |
| 409 | 20231103 | 124500 | 750407780 | 5500 | 5500 | 5500 | 5500 | 54 |
| 410 | 20231103 | 124400 | 750110780 | 5490 | 5490 | 5500 | 5490 | 90 |
| 411 | 20231103 | 124300 | 749616670 | 5490 | 5490 | 5490 | 5490 | 64 |
| 412 | 20231103 | 124200 | 749265310 | 5490 | 5490 | 5490 | 5490 | 65 |
| 413 | 20231103 | 124100 | 748908460 | 5490 | 5480 | 5490 | 5480 | 217 |
| 414 | 20231103 | 124000 | 747719250 | 5480 | 5480 | 5480 | 5480 | 0 |
| 415 | 20231103 | 123900 | 747719250 | 5480 | 5480 | 5480 | 5480 | 1 |
| 416 | 20231103 | 123800 | 747713770 | 5480 | 5480 | 5480 | 5480 | 161 |
| 417 | 20231103 | 123700 | 746831490 | 5480 | 5480 | 5480 | 5480 | 230 |
| 418 | 20231103 | 123600 | 745571090 | 5490 | 5490 | 5490 | 5490 | 0 |
| 419 | 20231103 | 123500 | 745571090 | 5490 | 5490 | 5490 | 5490 | 215 |
| 420 | 20231103 | 123400 | 744390740 | 5480 | 5480 | 5480 | 5480 | 0 |
| 421 | 20231103 | 123300 | 744390740 | 5480 | 5480 | 5480 | 5480 | 14 |
| 422 | 20231103 | 123200 | 744314020 | 5480 | 5480 | 5480 | 5480 | 0 |
| 423 | 20231103 | 123100 | 744314020 | 5480 | 5480 | 5480 | 5480 | 0 |
| 424 | 20231103 | 123000 | 744314020 | 5480 | 5480 | 5480 | 5480 | 0 |
| 425 | 20231103 | 122900 | 744314020 | 5480 | 5480 | 5480 | 5480 | 200 |
| 426 | 20231103 | 122800 | 743218020 | 5480 | 5500 | 5500 | 5480 | 1542 |
| 427 | 20231103 | 122700 | 734765910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 428 | 20231103 | 122600 | 734765910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 429 | 20231103 | 122500 | 734765910 | 5500 | 5500 | 5500 | 5500 | 10 |
| 430 | 20231103 | 122400 | 734710910 | 5490 | 5490 | 5490 | 5490 | 4 |
| 431 | 20231103 | 122300 | 734688950 | 5490 | 5490 | 5490 | 5490 | 23 |
| 432 | 20231103 | 122200 | 734562680 | 5490 | 5490 | 5490 | 5490 | 0 |
| 433 | 20231103 | 122100 | 734562680 | 5490 | 5490 | 5490 | 5490 | 775 |
| 434 | 20231103 | 122000 | 730307930 | 5490 | 5500 | 5500 | 5490 | 36 |
| 435 | 20231103 | 121900 | 730110050 | 5500 | 5500 | 5500 | 5500 | 1 |
| 436 | 20231103 | 121800 | 730104550 | 5500 | 5510 | 5510 | 5500 | 29 |
| 437 | 20231103 | 121700 | 729944950 | 5500 | 5500 | 5500 | 5500 | 100 |
| 438 | 20231103 | 121600 | 729394950 | 5490 | 5500 | 5510 | 5490 | 2208 |
| 439 | 20231103 | 121500 | 717237230 | 5490 | 5490 | 5490 | 5490 | 120 |
| 440 | 20231103 | 121400 | 716578430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 441 | 20231103 | 121300 | 716578430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 442 | 20231103 | 121200 | 716578430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 443 | 20231103 | 121100 | 716578430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 444 | 20231103 | 121000 | 716578430 | 5500 | 5500 | 5500 | 5500 | 279 |
| 445 | 20231103 | 120900 | 715043930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 446 | 20231103 | 120800 | 715043930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 447 | 20231103 | 120700 | 715043930 | 5510 | 5510 | 5510 | 5510 | 146 |
| 448 | 20231103 | 120600 | 714239470 | 5510 | 5510 | 5510 | 5510 | 281 |
| 449 | 20231103 | 120500 | 712691160 | 5510 | 5500 | 5510 | 5500 | 389 |
| 450 | 20231103 | 120400 | 710547810 | 5500 | 5500 | 5500 | 5500 | 3479 |
| 451 | 20231103 | 120300 | 691413310 | 5490 | 5490 | 5500 | 5490 | 1276 |
| 452 | 20231103 | 120200 | 684408020 | 5490 | 5490 | 5490 | 5490 | 0 |
| 453 | 20231103 | 120100 | 684408020 | 5490 | 5490 | 5490 | 5490 | 55 |
| 454 | 20231103 | 120000 | 684106070 | 5490 | 5490 | 5490 | 5490 | 58 |
| 455 | 20231103 | 115900 | 683787650 | 5490 | 5490 | 5490 | 5490 | 10 |
| 456 | 20231103 | 115800 | 683732750 | 5490 | 5490 | 5490 | 5490 | 110 |
| 457 | 20231103 | 115700 | 683128850 | 5490 | 5500 | 5500 | 5490 | 40 |
| 458 | 20231103 | 115600 | 682909050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 459 | 20231103 | 115500 | 682909050 | 5500 | 5500 | 5500 | 5500 | 1 |
| 460 | 20231103 | 115400 | 682903550 | 5490 | 5490 | 5490 | 5490 | 0 |
| 461 | 20231103 | 115300 | 682903550 | 5490 | 5490 | 5490 | 5490 | 301 |
| 462 | 20231103 | 115200 | 681251060 | 5490 | 5490 | 5490 | 5490 | 0 |
| 463 | 20231103 | 115100 | 681251060 | 5490 | 5490 | 5490 | 5490 | 4475 |
| 464 | 20231103 | 115000 | 656683310 | 5490 | 5490 | 5490 | 5480 | 91 |
| 465 | 20231103 | 114900 | 656183820 | 5490 | 5490 | 5490 | 5490 | 0 |
| 466 | 20231103 | 114800 | 656183820 | 5490 | 5490 | 5490 | 5490 | 500 |
| 467 | 20231103 | 114700 | 653438820 | 5490 | 5490 | 5490 | 5490 | 110 |
| 468 | 20231103 | 114600 | 652834920 | 5490 | 5490 | 5490 | 5490 | 0 |
| 469 | 20231103 | 114500 | 652834920 | 5490 | 5490 | 5490 | 5490 | 11 |
| 470 | 20231103 | 114400 | 652774530 | 5500 | 5500 | 5500 | 5500 | 1 |
| 471 | 20231103 | 114300 | 652769030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 472 | 20231103 | 114200 | 652769030 | 5480 | 5480 | 5480 | 5480 | 50 |
| 473 | 20231103 | 114100 | 652495030 | 5480 | 5480 | 5480 | 5480 | 300 |
| 474 | 20231103 | 114000 | 650851030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 475 | 20231103 | 113900 | 650851030 | 5480 | 5480 | 5480 | 5480 | 500 |
| 476 | 20231103 | 113800 | 648111030 | 5480 | 5480 | 5480 | 5480 | 10 |
| 477 | 20231103 | 113700 | 648056230 | 5500 | 5480 | 5500 | 5480 | 2097 |
| 478 | 20231103 | 113600 | 636542930 | 5480 | 5490 | 5490 | 5480 | 70 |
| 479 | 20231103 | 113500 | 636158710 | 5490 | 5490 | 5490 | 5490 | 210 |
| 480 | 20231103 | 113400 | 635005810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 481 | 20231103 | 113300 | 635005810 | 5490 | 5490 | 5490 | 5490 | 501 |
| 482 | 20231103 | 113200 | 632255320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 483 | 20231103 | 113100 | 632255320 | 5490 | 5490 | 5490 | 5490 | 3 |
| 484 | 20231103 | 113000 | 632238850 | 5490 | 5490 | 5490 | 5490 | 3 |
| 485 | 20231103 | 112900 | 632222380 | 5490 | 5490 | 5490 | 5490 | 1497 |
| 486 | 20231103 | 112800 | 624003850 | 5490 | 5490 | 5490 | 5490 | 50 |
| 487 | 20231103 | 112700 | 623729350 | 5500 | 5500 | 5500 | 5500 | 50 |
| 488 | 20231103 | 112600 | 623454350 | 5490 | 5490 | 5490 | 5490 | 0 |
| 489 | 20231103 | 112500 | 623454350 | 5490 | 5490 | 5490 | 5490 | 77 |
| 490 | 20231103 | 112400 | 623031620 | 5510 | 5510 | 5510 | 5510 | 26 |
| 491 | 20231103 | 112300 | 622888360 | 5510 | 5500 | 5510 | 5500 | 21 |
| 492 | 20231103 | 112200 | 622772850 | 5490 | 5490 | 5510 | 5490 | 165 |
| 493 | 20231103 | 112100 | 621866980 | 5510 | 5500 | 5510 | 5500 | 752 |
| 494 | 20231103 | 112000 | 617730960 | 5500 | 5500 | 5500 | 5500 | 200 |
| 495 | 20231103 | 111900 | 616630960 | 5510 | 5500 | 5510 | 5500 | 35 |
| 496 | 20231103 | 111800 | 616438310 | 5500 | 5500 | 5500 | 5500 | 1293 |
| 497 | 20231103 | 111700 | 609326810 | 5510 | 5510 | 5510 | 5510 | 0 |
| 498 | 20231103 | 111600 | 609326810 | 5510 | 5510 | 5510 | 5510 | 12 |
| 499 | 20231103 | 111500 | 609260690 | 5510 | 5510 | 5510 | 5510 | 744 |
| 500 | 20231103 | 111400 | 605161250 | 5500 | 5500 | 5500 | 5500 | 679 |
| 501 | 20231103 | 111300 | 601426750 | 5490 | 5490 | 5490 | 5490 | 2045 |
| 502 | 20231103 | 111200 | 590199700 | 5490 | 5490 | 5490 | 5490 | 25 |
| 503 | 20231103 | 111100 | 590062450 | 5490 | 5500 | 5500 | 5490 | 1200 |
| 504 | 20231103 | 111000 | 583468070 | 5500 | 5500 | 5500 | 5500 | 2 |
| 505 | 20231103 | 110900 | 583457070 | 5500 | 5510 | 5510 | 5500 | 193 |
| 506 | 20231103 | 110800 | 582395370 | 5510 | 5510 | 5510 | 5510 | 0 |
| 507 | 20231103 | 110700 | 582395370 | 5510 | 5510 | 5510 | 5510 | 2 |
| 508 | 20231103 | 110600 | 582384350 | 5500 | 5500 | 5500 | 5500 | 28 |
| 509 | 20231103 | 110500 | 582230350 | 5500 | 5500 | 5500 | 5500 | 360 |
| 510 | 20231103 | 110400 | 580250350 | 5500 | 5500 | 5500 | 5500 | 500 |
| 511 | 20231103 | 110300 | 577500350 | 5500 | 5500 | 5500 | 5500 | 138 |
| 512 | 20231103 | 110200 | 576741350 | 5510 | 5500 | 5510 | 5500 | 51 |
| 513 | 20231103 | 110100 | 576460350 | 5520 | 5510 | 5520 | 5510 | 1766 |
| 514 | 20231103 | 110000 | 566727190 | 5510 | 5510 | 5510 | 5510 | 1 |
| 515 | 20231103 | 105900 | 566721680 | 5510 | 5510 | 5510 | 5510 | 1254 |
| 516 | 20231103 | 105800 | 559812140 | 5510 | 5510 | 5510 | 5510 | 881 |
| 517 | 20231103 | 105700 | 554957830 | 5510 | 5510 | 5510 | 5510 | 811 |
| 518 | 20231103 | 105600 | 550489220 | 5500 | 5500 | 5500 | 5500 | 540 |
| 519 | 20231103 | 105500 | 547519220 | 5500 | 5500 | 5500 | 5500 | 751 |
| 520 | 20231103 | 105400 | 543388720 | 5510 | 5510 | 5510 | 5510 | 270 |
| 521 | 20231103 | 105300 | 541901020 | 5510 | 5510 | 5510 | 5510 | 120 |
| 522 | 20231103 | 105200 | 541239820 | 5510 | 5500 | 5510 | 5500 | 1257 |
| 523 | 20231103 | 105100 | 534319470 | 5500 | 5490 | 5500 | 5490 | 1313 |
| 524 | 20231103 | 105000 | 527107320 | 5490 | 5490 | 5490 | 5490 | 300 |
| 525 | 20231103 | 104900 | 525460320 | 5500 | 5500 | 5500 | 5500 | 125 |
| 526 | 20231103 | 104800 | 524772820 | 5500 | 5500 | 5500 | 5500 | 5 |
| 527 | 20231103 | 104700 | 524745320 | 5510 | 5510 | 5510 | 5510 | 100 |
| 528 | 20231103 | 104600 | 524194320 | 5500 | 5500 | 5510 | 5480 | 10267 |
| 529 | 20231103 | 104500 | 467727600 | 5490 | 5490 | 5490 | 5490 | 144 |
| 530 | 20231103 | 104400 | 466937040 | 5490 | 5490 | 5490 | 5490 | 570 |
| 531 | 20231103 | 104300 | 463807740 | 5490 | 5490 | 5490 | 5490 | 2996 |
| 532 | 20231103 | 104200 | 447359700 | 5490 | 5480 | 5490 | 5480 | 1564 |
| 533 | 20231103 | 104100 | 438788960 | 5470 | 5470 | 5470 | 5470 | 382 |
| 534 | 20231103 | 104000 | 436699420 | 5470 | 5470 | 5470 | 5470 | 0 |
| 535 | 20231103 | 103900 | 436699420 | 5470 | 5470 | 5470 | 5470 | 0 |
| 536 | 20231103 | 103800 | 436699420 | 5470 | 5470 | 5470 | 5470 | 0 |
| 537 | 20231103 | 103700 | 436699420 | 5470 | 5470 | 5470 | 5470 | 100 |
| 538 | 20231103 | 103600 | 436152420 | 5470 | 5470 | 5470 | 5470 | 250 |
| 539 | 20231103 | 103500 | 434784920 | 5470 | 5470 | 5470 | 5470 | 109 |
| 540 | 20231103 | 103400 | 434188690 | 5470 | 5470 | 5470 | 5470 | 100 |
| 541 | 20231103 | 103300 | 433641690 | 5470 | 5470 | 5470 | 5470 | 200 |
| 542 | 20231103 | 103200 | 432547690 | 5470 | 5470 | 5470 | 5470 | 45 |
| 543 | 20231103 | 103100 | 432301540 | 5470 | 5470 | 5470 | 5470 | 100 |
| 544 | 20231103 | 103000 | 431754540 | 5470 | 5470 | 5470 | 5470 | 9 |
| 545 | 20231103 | 102900 | 431705310 | 5470 | 5470 | 5470 | 5470 | 90 |
| 546 | 20231103 | 102800 | 431213010 | 5470 | 5470 | 5470 | 5470 | 23 |
| 547 | 20231103 | 102700 | 431087200 | 5470 | 5470 | 5470 | 5470 | 49 |
| 548 | 20231103 | 102600 | 430819170 | 5470 | 5480 | 5480 | 5470 | 1994 |
| 549 | 20231103 | 102500 | 419911880 | 5480 | 5490 | 5490 | 5480 | 403 |
| 550 | 20231103 | 102400 | 417703430 | 5480 | 5480 | 5480 | 5480 | 10 |
| 551 | 20231103 | 102300 | 417648630 | 5490 | 5490 | 5490 | 5490 | 0 |
| 552 | 20231103 | 102200 | 417648630 | 5490 | 5490 | 5490 | 5490 | 0 |
| 553 | 20231103 | 102100 | 417648630 | 5490 | 5480 | 5490 | 5480 | 12 |
| 554 | 20231103 | 102000 | 417582860 | 5480 | 5480 | 5480 | 5480 | 311 |
| 555 | 20231103 | 101900 | 415878580 | 5480 | 5480 | 5480 | 5480 | 101 |
| 556 | 20231103 | 101800 | 415325100 | 5480 | 5480 | 5480 | 5480 | 148 |
| 557 | 20231103 | 101700 | 414514060 | 5480 | 5480 | 5490 | 5470 | 2333 |
| 558 | 20231103 | 101600 | 401747700 | 5470 | 5470 | 5470 | 5470 | 1 |
| 559 | 20231103 | 101500 | 401742230 | 5480 | 5480 | 5480 | 5480 | 588 |
| 560 | 20231103 | 101400 | 398519990 | 5480 | 5480 | 5480 | 5480 | 0 |
| 561 | 20231103 | 101300 | 398519990 | 5480 | 5480 | 5480 | 5480 | 6 |
| 562 | 20231103 | 101200 | 398487110 | 5480 | 5480 | 5480 | 5480 | 1 |
| 563 | 20231103 | 101100 | 398481630 | 5480 | 5480 | 5490 | 5480 | 32 |
| 564 | 20231103 | 101000 | 398306260 | 5480 | 5480 | 5480 | 5470 | 283 |
| 565 | 20231103 | 100900 | 396758040 | 5490 | 5480 | 5490 | 5480 | 80 |
| 566 | 20231103 | 100800 | 396319630 | 5490 | 5490 | 5490 | 5490 | 44 |
| 567 | 20231103 | 100700 | 396078070 | 5490 | 5490 | 5500 | 5490 | 2717 |
| 568 | 20231103 | 100600 | 381160820 | 5490 | 5480 | 5490 | 5480 | 2334 |
| 569 | 20231103 | 100500 | 368347190 | 5490 | 5480 | 5490 | 5480 | 327 |
| 570 | 20231103 | 100400 | 366555010 | 5480 | 5480 | 5480 | 5470 | 1482 |
| 571 | 20231103 | 100300 | 358448370 | 5480 | 5490 | 5490 | 5480 | 1111 |
| 572 | 20231103 | 100200 | 352349990 | 5480 | 5480 | 5480 | 5480 | 804 |
| 573 | 20231103 | 100100 | 347944070 | 5490 | 5490 | 5500 | 5490 | 2591 |
| 574 | 20231103 | 100000 | 333719150 | 5480 | 5480 | 5490 | 5470 | 910 |
| 575 | 20231103 | 095900 | 328731130 | 5480 | 5470 | 5480 | 5470 | 1441 |
| 576 | 20231103 | 095800 | 320839060 | 5470 | 5460 | 5480 | 5460 | 1737 |
| 577 | 20231103 | 095700 | 311330850 | 5460 | 5450 | 5460 | 5440 | 483 |
| 578 | 20231103 | 095600 | 308698690 | 5440 | 5440 | 5440 | 5430 | 530 |
| 579 | 20231103 | 095500 | 305815510 | 5440 | 5440 | 5440 | 5440 | 27 |
| 580 | 20231103 | 095400 | 305668630 | 5430 | 5430 | 5430 | 5430 | 118 |
| 581 | 20231103 | 095300 | 305027890 | 5430 | 5420 | 5430 | 5420 | 90 |
| 582 | 20231103 | 095200 | 304539220 | 5440 | 5430 | 5440 | 5430 | 2586 |
| 583 | 20231103 | 095100 | 290497230 | 5430 | 5430 | 5430 | 5430 | 26 |
| 584 | 20231103 | 095000 | 290356050 | 5430 | 5430 | 5440 | 5430 | 263 |
| 585 | 20231103 | 094900 | 288927920 | 5440 | 5440 | 5440 | 5430 | 126 |
| 586 | 20231103 | 094800 | 288242760 | 5450 | 5450 | 5450 | 5450 | 10 |
| 587 | 20231103 | 094700 | 288188260 | 5450 | 5430 | 5450 | 5430 | 222 |
| 588 | 20231103 | 094600 | 286979700 | 5440 | 5440 | 5440 | 5430 | 272 |
| 589 | 20231103 | 094500 | 285500190 | 5450 | 5450 | 5450 | 5440 | 3 |
| 590 | 20231103 | 094400 | 285483850 | 5430 | 5450 | 5450 | 5430 | 221 |
| 591 | 20231103 | 094300 | 284283370 | 5450 | 5440 | 5450 | 5440 | 1541 |
| 592 | 20231103 | 094200 | 275889690 | 5440 | 5450 | 5450 | 5440 | 361 |
| 593 | 20231103 | 094100 | 273922440 | 5450 | 5450 | 5450 | 5450 | 185 |
| 594 | 20231103 | 094000 | 272914190 | 5450 | 5440 | 5450 | 5440 | 715 |
| 595 | 20231103 | 093900 | 269019440 | 5440 | 5440 | 5450 | 5440 | 563 |
| 596 | 20231103 | 093800 | 265951210 | 5440 | 5440 | 5440 | 5440 | 123 |
| 597 | 20231103 | 093700 | 265282090 | 5430 | 5430 | 5430 | 5430 | 38 |
| 598 | 20231103 | 093600 | 265075750 | 5430 | 5430 | 5430 | 5430 | 1851 |
| 599 | 20231103 | 093500 | 255024820 | 5430 | 5440 | 5440 | 5430 | 1002 |
| 600 | 20231103 | 093400 | 249583940 | 5440 | 5440 | 5440 | 5440 | 100 |
| 601 | 20231103 | 093300 | 249039940 | 5450 | 5440 | 5450 | 5440 | 406 |
| 602 | 20231103 | 093200 | 246829300 | 5440 | 5430 | 5440 | 5430 | 619 |
| 603 | 20231103 | 093100 | 243462140 | 5430 | 5430 | 5430 | 5430 | 460 |
| 604 | 20231103 | 093000 | 240964340 | 5420 | 5420 | 5430 | 5420 | 1732 |
| 605 | 20231103 | 092900 | 231576880 | 5420 | 5430 | 5430 | 5420 | 1142 |
| 606 | 20231103 | 092800 | 225387200 | 5420 | 5420 | 5420 | 5420 | 1372 |
| 607 | 20231103 | 092700 | 217950960 | 5420 | 5430 | 5430 | 5420 | 540 |
| 608 | 20231103 | 092600 | 215019090 | 5430 | 5430 | 5430 | 5410 | 2353 |
| 609 | 20231103 | 092500 | 202267150 | 5420 | 5420 | 5420 | 5420 | 0 |
| 610 | 20231103 | 092400 | 202267150 | 5420 | 5420 | 5420 | 5420 | 1 |
| 611 | 20231103 | 092300 | 202261730 | 5430 | 5430 | 5430 | 5430 | 2 |
| 612 | 20231103 | 092200 | 202250870 | 5420 | 5420 | 5420 | 5420 | 80 |
| 613 | 20231103 | 092100 | 201817270 | 5420 | 5420 | 5420 | 5420 | 0 |
| 614 | 20231103 | 092000 | 201817270 | 5420 | 5420 | 5420 | 5410 | 1216 |
| 615 | 20231103 | 091900 | 195237730 | 5420 | 5420 | 5420 | 5420 | 1622 |
| 616 | 20231103 | 091800 | 186446490 | 5420 | 5420 | 5420 | 5420 | 102 |
| 617 | 20231103 | 091700 | 185893650 | 5410 | 5410 | 5410 | 5410 | 180 |
| 618 | 20231103 | 091600 | 184919850 | 5410 | 5400 | 5410 | 5400 | 461 |
| 619 | 20231103 | 091500 | 182430250 | 5400 | 5400 | 5400 | 5400 | 1214 |
| 620 | 20231103 | 091400 | 175874650 | 5390 | 5410 | 5410 | 5390 | 1846 |
| 621 | 20231103 | 091300 | 165897120 | 5410 | 5420 | 5420 | 5410 | 812 |
| 622 | 20231103 | 091200 | 161496810 | 5420 | 5420 | 5430 | 5420 | 429 |
| 623 | 20231103 | 091100 | 159170530 | 5430 | 5430 | 5430 | 5430 | 51 |
| 624 | 20231103 | 091000 | 158893600 | 5410 | 5420 | 5420 | 5410 | 3416 |
| 625 | 20231103 | 090900 | 140411130 | 5420 | 5430 | 5430 | 5420 | 437 |
| 626 | 20231103 | 090800 | 138042050 | 5420 | 5420 | 5420 | 5420 | 1315 |
| 627 | 20231103 | 090700 | 130914750 | 5420 | 5420 | 5430 | 5420 | 496 |
| 628 | 20231103 | 090600 | 128226250 | 5440 | 5410 | 5440 | 5410 | 88 |
| 629 | 20231103 | 090500 | 127749590 | 5410 | 5430 | 5430 | 5410 | 3305 |
| 630 | 20231103 | 090400 | 109811600 | 5430 | 5450 | 5450 | 5430 | 1056 |
| 631 | 20231103 | 090300 | 104065540 | 5450 | 5450 | 5450 | 5430 | 6113 |
| 632 | 20231103 | 090200 | 70772200 | 5460 | 5460 | 5470 | 5450 | 2680 |
| 633 | 20231103 | 090100 | 56137980 | 5460 | 5460 | 5470 | 5460 | 1618 |
| 634 | 20231103 | 090000 | 47302700 | 5450 | 5450 | 5500 | 5450 | 8669 |