34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 204600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 3 | 20231103 | 204500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20231103 | 204400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20231103 | 204300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20231103 | 204200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20231103 | 204100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20231103 | 204000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20231103 | 203900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20231103 | 203800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20231103 | 203700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20231103 | 203600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20231103 | 203500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20231103 | 203400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20231103 | 203300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20231103 | 203200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20231103 | 203100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20231103 | 203000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20231103 | 202900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20231103 | 202800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20231103 | 202700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20231103 | 202600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20231103 | 202500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20231103 | 202400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20231103 | 202300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20231103 | 202200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20231103 | 202100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20231103 | 202000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20231103 | 201900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20231103 | 201800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20231103 | 201700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20231103 | 201600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 33 | 20231103 | 201500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20231103 | 201400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20231103 | 201300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20231103 | 201200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20231103 | 201100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20231103 | 201000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20231103 | 200900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20231103 | 200800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20231103 | 200700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20231103 | 200600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20231103 | 200500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20231103 | 200400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20231103 | 200300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20231103 | 200200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20231103 | 200100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20231103 | 200000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20231103 | 195900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20231103 | 195800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20231103 | 195700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20231103 | 195600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20231103 | 195500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20231103 | 195400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20231103 | 195300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20231103 | 195200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20231103 | 195100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20231103 | 195000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20231103 | 194900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20231103 | 194800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20231103 | 194700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20231103 | 194600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 63 | 20231103 | 194500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20231103 | 194400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20231103 | 194300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20231103 | 194200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20231103 | 194100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20231103 | 194000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20231103 | 193900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20231103 | 193800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20231103 | 193700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20231103 | 193600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20231103 | 193500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20231103 | 193400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20231103 | 193300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20231103 | 193200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20231103 | 193100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20231103 | 193000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20231103 | 192900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20231103 | 192800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20231103 | 192700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20231103 | 192600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20231103 | 192500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20231103 | 192400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20231103 | 192300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20231103 | 192200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20231103 | 192100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20231103 | 192000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20231103 | 191900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20231103 | 191800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20231103 | 191700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20231103 | 191600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 93 | 20231103 | 191500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20231103 | 191400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20231103 | 191300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20231103 | 191200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20231103 | 191100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20231103 | 191000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20231103 | 190900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20231103 | 190800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20231103 | 190700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20231103 | 190600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20231103 | 190500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20231103 | 190400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20231103 | 190300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20231103 | 190200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20231103 | 190100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20231103 | 190000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20231103 | 185900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20231103 | 185800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20231103 | 185700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20231103 | 185600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20231103 | 185500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20231103 | 185400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20231103 | 185300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20231103 | 185200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20231103 | 185100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20231103 | 185000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20231103 | 184900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20231103 | 184800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20231103 | 184700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20231103 | 184600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 123 | 20231103 | 184500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20231103 | 184400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20231103 | 184300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20231103 | 184200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20231103 | 184100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20231103 | 184000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20231103 | 183900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20231103 | 183800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20231103 | 183700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20231103 | 183600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20231103 | 183500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20231103 | 183400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20231103 | 183300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20231103 | 183200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20231103 | 183100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20231103 | 183000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20231103 | 182900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20231103 | 182800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20231103 | 182700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20231103 | 182600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20231103 | 182500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20231103 | 182400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20231103 | 182300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20231103 | 182200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20231103 | 182100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20231103 | 182000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20231103 | 181900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20231103 | 181800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20231103 | 181700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20231103 | 181600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 153 | 20231103 | 181500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20231103 | 181400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20231103 | 181300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20231103 | 181200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20231103 | 181100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20231103 | 181000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20231103 | 180900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20231103 | 180800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20231103 | 180700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20231103 | 180600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20231103 | 180500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20231103 | 180400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20231103 | 180300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20231103 | 180200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20231103 | 180100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20231103 | 180000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20231103 | 175900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20231103 | 175800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20231103 | 175700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20231103 | 175600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20231103 | 175500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20231103 | 175400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20231103 | 175300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20231103 | 175200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20231103 | 175100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20231103 | 175000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20231103 | 174900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20231103 | 174800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20231103 | 174700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20231103 | 174600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 183 | 20231103 | 174500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20231103 | 174400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20231103 | 174300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20231103 | 174200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20231103 | 174100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20231103 | 174000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20231103 | 173900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20231103 | 173800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20231103 | 173700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20231103 | 173600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20231103 | 173500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20231103 | 173400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20231103 | 173300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20231103 | 173200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20231103 | 173100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20231103 | 173000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20231103 | 172900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20231103 | 172800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20231103 | 172700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20231103 | 172600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20231103 | 172500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20231103 | 172400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20231103 | 172300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20231103 | 172200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20231103 | 172100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20231103 | 172000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20231103 | 171900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20231103 | 171800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20231103 | 171700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20231103 | 171600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 213 | 20231103 | 171500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20231103 | 171400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20231103 | 171300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20231103 | 171200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 217 | 20231103 | 171100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20231103 | 171000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20231103 | 170900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20231103 | 170800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20231103 | 170700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20231103 | 170600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20231103 | 170500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20231103 | 170400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20231103 | 170300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20231103 | 170200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20231103 | 170100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 228 | 20231103 | 170000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 229 | 20231103 | 165900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 230 | 20231103 | 165800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 231 | 20231103 | 165700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 232 | 20231103 | 165600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 233 | 20231103 | 165500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 234 | 20231103 | 165400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 235 | 20231103 | 165300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 236 | 20231103 | 165200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 237 | 20231103 | 165100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 238 | 20231103 | 165000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 239 | 20231103 | 164900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 240 | 20231103 | 164800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 241 | 20231103 | 164700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 242 | 20231103 | 164600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 243 | 20231103 | 164500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 244 | 20231103 | 164400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 245 | 20231103 | 164300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 246 | 20231103 | 164200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 247 | 20231103 | 164100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 248 | 20231103 | 164000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 249 | 20231103 | 163900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 250 | 20231103 | 163800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 251 | 20231103 | 163700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 252 | 20231103 | 163600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 253 | 20231103 | 163500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 254 | 20231103 | 163400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 255 | 20231103 | 163300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 256 | 20231103 | 163200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 257 | 20231103 | 163100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 258 | 20231103 | 163000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 259 | 20231103 | 162900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 260 | 20231103 | 162800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 261 | 20231103 | 162700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 262 | 20231103 | 162600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 263 | 20231103 | 162500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 264 | 20231103 | 162400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 265 | 20231103 | 162300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 266 | 20231103 | 162200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 267 | 20231103 | 162100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 268 | 20231103 | 162000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 269 | 20231103 | 161900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 270 | 20231103 | 161800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 271 | 20231103 | 161700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 272 | 20231103 | 161600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 273 | 20231103 | 161500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 274 | 20231103 | 161400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 275 | 20231103 | 161300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 276 | 20231103 | 161200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 277 | 20231103 | 161100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 278 | 20231103 | 161000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 279 | 20231103 | 160900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 280 | 20231103 | 160800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 281 | 20231103 | 160700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 282 | 20231103 | 160600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 283 | 20231103 | 160500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 284 | 20231103 | 160400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 285 | 20231103 | 160300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 286 | 20231103 | 160200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 287 | 20231103 | 160100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 288 | 20231103 | 160000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 289 | 20231103 | 155900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 290 | 20231103 | 155800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 291 | 20231103 | 155700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 292 | 20231103 | 155600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 293 | 20231103 | 155500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 294 | 20231103 | 155400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 295 | 20231103 | 155300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 296 | 20231103 | 155200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 297 | 20231103 | 155100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 298 | 20231103 | 155000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 299 | 20231103 | 154900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 300 | 20231103 | 154800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 301 | 20231103 | 154700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 302 | 20231103 | 154600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 303 | 20231103 | 154500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 304 | 20231103 | 154400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 305 | 20231103 | 154300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 306 | 20231103 | 154200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 307 | 20231103 | 154100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 308 | 20231103 | 154000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 309 | 20231103 | 153900 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 310 | 20231103 | 153800 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 311 | 20231103 | 153700 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 312 | 20231103 | 153600 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 313 | 20231103 | 153500 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 314 | 20231103 | 153400 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 315 | 20231103 | 153300 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 316 | 20231103 | 153200 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 317 | 20231103 | 153100 | 800210100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 318 | 20231103 | 153000 | 800210100 | 2275 | 2275 | 2275 | 2275 | 3051 |
| 319 | 20231103 | 152900 | 793269075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 320 | 20231103 | 152800 | 793269075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 321 | 20231103 | 152700 | 793269075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 322 | 20231103 | 152600 | 793269075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 323 | 20231103 | 152500 | 793269075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 324 | 20231103 | 152400 | 793269075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 325 | 20231103 | 152300 | 793269075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 326 | 20231103 | 152200 | 793269075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 327 | 20231103 | 152100 | 793269075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 328 | 20231103 | 152000 | 793269075 | 2255 | 2255 | 2255 | 2255 | 0 |
| 329 | 20231103 | 151900 | 793269075 | 2255 | 2260 | 2265 | 2255 | 1990 |
| 330 | 20231103 | 151800 | 788773115 | 2260 | 2275 | 2280 | 2255 | 24657 |
| 331 | 20231103 | 151700 | 732744525 | 2275 | 2275 | 2275 | 2275 | 123 |
| 332 | 20231103 | 151600 | 732464700 | 2275 | 2275 | 2275 | 2270 | 40 |
| 333 | 20231103 | 151500 | 732373770 | 2275 | 2275 | 2275 | 2275 | 40 |
| 334 | 20231103 | 151400 | 732282770 | 2275 | 2270 | 2275 | 2260 | 501 |
| 335 | 20231103 | 151300 | 731149365 | 2270 | 2265 | 2275 | 2260 | 2550 |
| 336 | 20231103 | 151200 | 725361040 | 2270 | 2260 | 2270 | 2255 | 528 |
| 337 | 20231103 | 151100 | 724167235 | 2265 | 2270 | 2270 | 2265 | 824 |
| 338 | 20231103 | 151000 | 722298780 | 2270 | 2260 | 2270 | 2260 | 121 |
| 339 | 20231103 | 150900 | 722024720 | 2260 | 2265 | 2265 | 2260 | 1352 |
| 340 | 20231103 | 150800 | 718962845 | 2260 | 2260 | 2260 | 2260 | 500 |
| 341 | 20231103 | 150700 | 717832845 | 2265 | 2265 | 2265 | 2255 | 361 |
| 342 | 20231103 | 150600 | 717016490 | 2265 | 2265 | 2265 | 2265 | 342 |
| 343 | 20231103 | 150500 | 716241860 | 2260 | 2260 | 2260 | 2260 | 10 |
| 344 | 20231103 | 150400 | 716219260 | 2255 | 2255 | 2255 | 2255 | 315 |
| 345 | 20231103 | 150300 | 715508935 | 2255 | 2255 | 2255 | 2255 | 35 |
| 346 | 20231103 | 150200 | 715430010 | 2255 | 2255 | 2255 | 2255 | 234 |
| 347 | 20231103 | 150100 | 714902340 | 2255 | 2265 | 2265 | 2255 | 265 |
| 348 | 20231103 | 150000 | 714303420 | 2265 | 2260 | 2265 | 2260 | 481 |
| 349 | 20231103 | 145900 | 713216350 | 2255 | 2260 | 2260 | 2255 | 274 |
| 350 | 20231103 | 145800 | 712597860 | 2260 | 2255 | 2260 | 2255 | 6 |
| 351 | 20231103 | 145700 | 712584325 | 2255 | 2255 | 2255 | 2255 | 116 |
| 352 | 20231103 | 145600 | 712322745 | 2255 | 2270 | 2270 | 2255 | 401 |
| 353 | 20231103 | 145500 | 711417605 | 2270 | 2270 | 2270 | 2270 | 0 |
| 354 | 20231103 | 145400 | 711417605 | 2270 | 2260 | 2270 | 2260 | 113 |
| 355 | 20231103 | 145300 | 711161925 | 2255 | 2260 | 2260 | 2255 | 426 |
| 356 | 20231103 | 145200 | 710201265 | 2260 | 2260 | 2260 | 2260 | 0 |
| 357 | 20231103 | 145100 | 710201265 | 2260 | 2260 | 2260 | 2260 | 2 |
| 358 | 20231103 | 145000 | 710196745 | 2260 | 2260 | 2260 | 2260 | 744 |
| 359 | 20231103 | 144900 | 708515305 | 2260 | 2260 | 2265 | 2260 | 87 |
| 360 | 20231103 | 144800 | 708318675 | 2265 | 2265 | 2265 | 2265 | 631 |
| 361 | 20231103 | 144700 | 706889460 | 2265 | 2255 | 2265 | 2255 | 440 |
| 362 | 20231103 | 144600 | 705895440 | 2255 | 2260 | 2260 | 2255 | 965 |
| 363 | 20231103 | 144500 | 703714865 | 2260 | 2260 | 2260 | 2260 | 150 |
| 364 | 20231103 | 144400 | 703375865 | 2255 | 2260 | 2260 | 2255 | 3 |
| 365 | 20231103 | 144300 | 703369095 | 2260 | 2260 | 2260 | 2260 | 684 |
| 366 | 20231103 | 144200 | 701823255 | 2255 | 2260 | 2260 | 2255 | 560 |
| 367 | 20231103 | 144100 | 700560155 | 2255 | 2255 | 2255 | 2255 | 0 |
| 368 | 20231103 | 144000 | 700560155 | 2255 | 2265 | 2265 | 2255 | 412 |
| 369 | 20231103 | 143900 | 699627095 | 2255 | 2255 | 2255 | 2255 | 197 |
| 370 | 20231103 | 143800 | 699182860 | 2255 | 2260 | 2260 | 2255 | 112 |
| 371 | 20231103 | 143700 | 698930270 | 2260 | 2260 | 2260 | 2260 | 495 |
| 372 | 20231103 | 143600 | 697811570 | 2260 | 2260 | 2260 | 2260 | 149 |
| 373 | 20231103 | 143500 | 697474830 | 2260 | 2260 | 2260 | 2260 | 57 |
| 374 | 20231103 | 143400 | 697346010 | 2260 | 2260 | 2270 | 2260 | 1842 |
| 375 | 20231103 | 143300 | 693179205 | 2260 | 2265 | 2265 | 2260 | 1246 |
| 376 | 20231103 | 143200 | 690358160 | 2265 | 2265 | 2265 | 2265 | 368 |
| 377 | 20231103 | 143100 | 689524640 | 2265 | 2265 | 2265 | 2265 | 279 |
| 378 | 20231103 | 143000 | 688892705 | 2265 | 2265 | 2265 | 2265 | 199 |
| 379 | 20231103 | 142900 | 688441970 | 2265 | 2265 | 2265 | 2265 | 0 |
| 380 | 20231103 | 142800 | 688441970 | 2265 | 2265 | 2265 | 2265 | 0 |
| 381 | 20231103 | 142700 | 688441970 | 2265 | 2265 | 2265 | 2265 | 0 |
| 382 | 20231103 | 142600 | 688441970 | 2265 | 2275 | 2275 | 2265 | 6 |
| 383 | 20231103 | 142500 | 688428370 | 2265 | 2265 | 2265 | 2265 | 0 |
| 384 | 20231103 | 142400 | 688428370 | 2265 | 2260 | 2265 | 2260 | 26 |
| 385 | 20231103 | 142300 | 688369510 | 2260 | 2260 | 2260 | 2260 | 141 |
| 386 | 20231103 | 142200 | 688050850 | 2260 | 2265 | 2265 | 2260 | 51 |
| 387 | 20231103 | 142100 | 687935340 | 2260 | 2265 | 2265 | 2260 | 511 |
| 388 | 20231103 | 142000 | 686780435 | 2260 | 2260 | 2260 | 2260 | 107 |
| 389 | 20231103 | 141900 | 686538615 | 2260 | 2255 | 2260 | 2255 | 38 |
| 390 | 20231103 | 141800 | 686452785 | 2260 | 2260 | 2260 | 2260 | 1589 |
| 391 | 20231103 | 141700 | 682861645 | 2265 | 2265 | 2265 | 2265 | 0 |
| 392 | 20231103 | 141600 | 682861645 | 2265 | 2260 | 2265 | 2260 | 250 |
| 393 | 20231103 | 141500 | 682296445 | 2265 | 2265 | 2265 | 2265 | 9 |
| 394 | 20231103 | 141400 | 682276060 | 2255 | 2255 | 2255 | 2255 | 0 |
| 395 | 20231103 | 141300 | 682276060 | 2255 | 2260 | 2265 | 2255 | 258 |
| 396 | 20231103 | 141200 | 681694150 | 2255 | 2260 | 2260 | 2255 | 65 |
| 397 | 20231103 | 141100 | 681547525 | 2255 | 2265 | 2265 | 2255 | 203 |
| 398 | 20231103 | 141000 | 681089085 | 2265 | 2270 | 2270 | 2265 | 77 |
| 399 | 20231103 | 140900 | 680914395 | 2270 | 2270 | 2270 | 2270 | 2215 |
| 400 | 20231103 | 140800 | 675886345 | 2270 | 2275 | 2280 | 2270 | 117 |
| 401 | 20231103 | 140700 | 675620225 | 2270 | 2270 | 2270 | 2270 | 10 |
| 402 | 20231103 | 140600 | 675597525 | 2270 | 2270 | 2270 | 2270 | 105 |
| 403 | 20231103 | 140500 | 675359175 | 2275 | 2275 | 2275 | 2275 | 125 |
| 404 | 20231103 | 140400 | 675074800 | 2270 | 2275 | 2275 | 2270 | 256 |
| 405 | 20231103 | 140300 | 674492700 | 2280 | 2280 | 2280 | 2280 | 497 |
| 406 | 20231103 | 140200 | 673359540 | 2280 | 2275 | 2280 | 2275 | 15 |
| 407 | 20231103 | 140100 | 673325390 | 2275 | 2275 | 2275 | 2275 | 1663 |
| 408 | 20231103 | 140000 | 669542065 | 2275 | 2275 | 2275 | 2275 | 110 |
| 409 | 20231103 | 135900 | 669291815 | 2275 | 2275 | 2275 | 2275 | 17 |
| 410 | 20231103 | 135800 | 669253140 | 2270 | 2265 | 2270 | 2265 | 1046 |
| 411 | 20231103 | 135700 | 666882635 | 2255 | 2255 | 2255 | 2255 | 0 |
| 412 | 20231103 | 135600 | 666882635 | 2255 | 2255 | 2255 | 2255 | 0 |
| 413 | 20231103 | 135500 | 666882635 | 2255 | 2255 | 2255 | 2255 | 108 |
| 414 | 20231103 | 135400 | 666639095 | 2255 | 2255 | 2255 | 2255 | 0 |
| 415 | 20231103 | 135300 | 666639095 | 2255 | 2260 | 2260 | 2255 | 167 |
| 416 | 20231103 | 135200 | 666262195 | 2260 | 2260 | 2260 | 2260 | 127 |
| 417 | 20231103 | 135100 | 665975175 | 2260 | 2260 | 2260 | 2260 | 1 |
| 418 | 20231103 | 135000 | 665972915 | 2260 | 2255 | 2260 | 2250 | 1233 |
| 419 | 20231103 | 134900 | 663193460 | 2255 | 2255 | 2255 | 2255 | 0 |
| 420 | 20231103 | 134800 | 663193460 | 2255 | 2255 | 2255 | 2255 | 88 |
| 421 | 20231103 | 134700 | 662995020 | 2245 | 2250 | 2250 | 2245 | 100 |
| 422 | 20231103 | 134600 | 662770330 | 2255 | 2250 | 2255 | 2250 | 23 |
| 423 | 20231103 | 134500 | 662718530 | 2255 | 2255 | 2255 | 2255 | 85 |
| 424 | 20231103 | 134400 | 662526855 | 2255 | 2255 | 2255 | 2255 | 1 |
| 425 | 20231103 | 134300 | 662524600 | 2250 | 2250 | 2250 | 2250 | 244 |
| 426 | 20231103 | 134200 | 661975600 | 2270 | 2270 | 2270 | 2270 | 1 |
| 427 | 20231103 | 134100 | 661973330 | 2270 | 2270 | 2270 | 2270 | 467 |
| 428 | 20231103 | 134000 | 660913240 | 2250 | 2255 | 2255 | 2250 | 200 |
| 429 | 20231103 | 133900 | 660462740 | 2250 | 2255 | 2270 | 2245 | 1506 |
| 430 | 20231103 | 133800 | 657054525 | 2250 | 2255 | 2260 | 2250 | 741 |
| 431 | 20231103 | 133700 | 655384285 | 2250 | 2255 | 2255 | 2250 | 32 |
| 432 | 20231103 | 133600 | 655312260 | 2255 | 2265 | 2265 | 2255 | 849 |
| 433 | 20231103 | 133500 | 653389765 | 2265 | 2260 | 2265 | 2250 | 603 |
| 434 | 20231103 | 133400 | 652028490 | 2260 | 2260 | 2260 | 2260 | 0 |
| 435 | 20231103 | 133300 | 652028490 | 2260 | 2260 | 2260 | 2255 | 364 |
| 436 | 20231103 | 133200 | 651206770 | 2260 | 2260 | 2260 | 2260 | 20 |
| 437 | 20231103 | 133100 | 651161570 | 2260 | 2260 | 2260 | 2260 | 1 |
| 438 | 20231103 | 133000 | 651159310 | 2250 | 2250 | 2250 | 2250 | 0 |
| 439 | 20231103 | 132900 | 651159310 | 2250 | 2265 | 2265 | 2250 | 19 |
| 440 | 20231103 | 132800 | 651116515 | 2265 | 2265 | 2265 | 2250 | 149 |
| 441 | 20231103 | 132700 | 650779090 | 2250 | 2255 | 2265 | 2250 | 113 |
| 442 | 20231103 | 132600 | 650523880 | 2255 | 2255 | 2255 | 2255 | 0 |
| 443 | 20231103 | 132500 | 650523880 | 2255 | 2245 | 2255 | 2245 | 376 |
| 444 | 20231103 | 132400 | 649677130 | 2245 | 2245 | 2245 | 2245 | 152 |
| 445 | 20231103 | 132300 | 649335890 | 2240 | 2250 | 2250 | 2240 | 2519 |
| 446 | 20231103 | 132200 | 643676860 | 2250 | 2250 | 2250 | 2250 | 0 |
| 447 | 20231103 | 132100 | 643676860 | 2250 | 2255 | 2255 | 2250 | 90 |
| 448 | 20231103 | 132000 | 643474110 | 2250 | 2250 | 2250 | 2250 | 0 |
| 449 | 20231103 | 131900 | 643474110 | 2250 | 2250 | 2250 | 2250 | 0 |
| 450 | 20231103 | 131800 | 643474110 | 2250 | 2250 | 2250 | 2250 | 0 |
| 451 | 20231103 | 131700 | 643474110 | 2250 | 2250 | 2250 | 2250 | 0 |
| 452 | 20231103 | 131600 | 643474110 | 2250 | 2250 | 2265 | 2250 | 1452 |
| 453 | 20231103 | 131500 | 640190610 | 2265 | 2265 | 2265 | 2265 | 28 |
| 454 | 20231103 | 131400 | 640127190 | 2250 | 2250 | 2250 | 2250 | 101 |
| 455 | 20231103 | 131300 | 639899940 | 2250 | 2250 | 2250 | 2250 | 7 |
| 456 | 20231103 | 131200 | 639884190 | 2265 | 2265 | 2265 | 2265 | 23 |
| 457 | 20231103 | 131100 | 639832095 | 2265 | 2245 | 2265 | 2245 | 117 |
| 458 | 20231103 | 131000 | 639569410 | 2245 | 2265 | 2265 | 2245 | 7368 |
| 459 | 20231103 | 130900 | 622982775 | 2265 | 2265 | 2265 | 2265 | 2 |
| 460 | 20231103 | 130800 | 622978245 | 2260 | 2260 | 2260 | 2260 | 0 |
| 461 | 20231103 | 130700 | 622978245 | 2260 | 2260 | 2260 | 2260 | 571 |
| 462 | 20231103 | 130600 | 621687785 | 2270 | 2270 | 2270 | 2270 | 0 |
| 463 | 20231103 | 130500 | 621687785 | 2270 | 2270 | 2270 | 2270 | 1 |
| 464 | 20231103 | 130400 | 621685515 | 2265 | 2265 | 2265 | 2265 | 21 |
| 465 | 20231103 | 130300 | 621637950 | 2270 | 2270 | 2270 | 2270 | 16 |
| 466 | 20231103 | 130200 | 621601630 | 2270 | 2270 | 2270 | 2270 | 0 |
| 467 | 20231103 | 130100 | 621601630 | 2270 | 2270 | 2270 | 2270 | 314 |
| 468 | 20231103 | 130000 | 620888850 | 2260 | 2265 | 2270 | 2260 | 4603 |
| 469 | 20231103 | 125900 | 610473230 | 2275 | 2270 | 2275 | 2270 | 268 |
| 470 | 20231103 | 125800 | 609864865 | 2270 | 2270 | 2270 | 2270 | 0 |
| 471 | 20231103 | 125700 | 609864865 | 2270 | 2270 | 2270 | 2270 | 48 |
| 472 | 20231103 | 125600 | 609755905 | 2270 | 2270 | 2270 | 2270 | 34 |
| 473 | 20231103 | 125500 | 609678725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 474 | 20231103 | 125400 | 609678725 | 2270 | 2270 | 2270 | 2270 | 0 |
| 475 | 20231103 | 125300 | 609678725 | 2270 | 2270 | 2270 | 2270 | 81 |
| 476 | 20231103 | 125200 | 609494855 | 2265 | 2265 | 2265 | 2265 | 183 |
| 477 | 20231103 | 125100 | 609080360 | 2265 | 2265 | 2265 | 2265 | 1282 |
| 478 | 20231103 | 125000 | 606176630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 479 | 20231103 | 124900 | 606176630 | 2265 | 2270 | 2270 | 2265 | 335 |
| 480 | 20231103 | 124800 | 605417295 | 2270 | 2270 | 2270 | 2270 | 0 |
| 481 | 20231103 | 124700 | 605417295 | 2270 | 2270 | 2270 | 2270 | 10 |
| 482 | 20231103 | 124600 | 605394595 | 2270 | 2270 | 2270 | 2270 | 519 |
| 483 | 20231103 | 124500 | 604216465 | 2270 | 2275 | 2275 | 2270 | 357 |
| 484 | 20231103 | 124400 | 603404495 | 2275 | 2275 | 2275 | 2275 | 885 |
| 485 | 20231103 | 124300 | 601391120 | 2275 | 2280 | 2280 | 2275 | 281 |
| 486 | 20231103 | 124200 | 600750655 | 2280 | 2280 | 2280 | 2280 | 0 |
| 487 | 20231103 | 124100 | 600750655 | 2280 | 2280 | 2280 | 2280 | 12 |
| 488 | 20231103 | 124000 | 600723295 | 2290 | 2285 | 2290 | 2285 | 10 |
| 489 | 20231103 | 123900 | 600700400 | 2290 | 2290 | 2290 | 2290 | 7 |
| 490 | 20231103 | 123800 | 600684370 | 2290 | 2280 | 2290 | 2280 | 539 |
| 491 | 20231103 | 123700 | 599455135 | 2280 | 2275 | 2280 | 2275 | 116 |
| 492 | 20231103 | 123600 | 599190660 | 2275 | 2275 | 2275 | 2275 | 1 |
| 493 | 20231103 | 123500 | 599188385 | 2280 | 2280 | 2280 | 2280 | 78 |
| 494 | 20231103 | 123400 | 599010545 | 2280 | 2280 | 2280 | 2280 | 27 |
| 495 | 20231103 | 123300 | 598948985 | 2280 | 2280 | 2280 | 2280 | 0 |
| 496 | 20231103 | 123200 | 598948985 | 2280 | 2280 | 2280 | 2280 | 31 |
| 497 | 20231103 | 123100 | 598878305 | 2280 | 2275 | 2280 | 2275 | 430 |
| 498 | 20231103 | 123000 | 597899960 | 2275 | 2280 | 2280 | 2275 | 206 |
| 499 | 20231103 | 122900 | 597430400 | 2285 | 2280 | 2285 | 2280 | 21 |
| 500 | 20231103 | 122800 | 597382515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 501 | 20231103 | 122700 | 597382515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 502 | 20231103 | 122600 | 597382515 | 2280 | 2290 | 2290 | 2280 | 595 |
| 503 | 20231103 | 122500 | 596020505 | 2290 | 2290 | 2290 | 2290 | 1 |
| 504 | 20231103 | 122400 | 596018215 | 2280 | 2280 | 2280 | 2280 | 188 |
| 505 | 20231103 | 122300 | 595589575 | 2290 | 2280 | 2290 | 2280 | 502 |
| 506 | 20231103 | 122200 | 594445005 | 2280 | 2285 | 2290 | 2280 | 42 |
| 507 | 20231103 | 122100 | 594349230 | 2280 | 2280 | 2280 | 2275 | 416 |
| 508 | 20231103 | 122000 | 593402430 | 2280 | 2290 | 2295 | 2280 | 3070 |
| 509 | 20231103 | 121900 | 586357980 | 2295 | 2290 | 2295 | 2290 | 297 |
| 510 | 20231103 | 121800 | 585677845 | 2285 | 2280 | 2285 | 2280 | 365 |
| 511 | 20231103 | 121700 | 584845030 | 2280 | 2285 | 2290 | 2280 | 3239 |
| 512 | 20231103 | 121600 | 577430095 | 2285 | 2285 | 2285 | 2285 | 3 |
| 513 | 20231103 | 121500 | 577423240 | 2285 | 2285 | 2285 | 2280 | 1084 |
| 514 | 20231103 | 121400 | 574946645 | 2280 | 2280 | 2280 | 2280 | 33 |
| 515 | 20231103 | 121300 | 574871405 | 2280 | 2285 | 2285 | 2280 | 2117 |
| 516 | 20231103 | 121200 | 570034465 | 2280 | 2280 | 2280 | 2280 | 205 |
| 517 | 20231103 | 121100 | 569567065 | 2275 | 2275 | 2275 | 2275 | 0 |
| 518 | 20231103 | 121000 | 569567065 | 2275 | 2275 | 2275 | 2275 | 20 |
| 519 | 20231103 | 120900 | 569521565 | 2275 | 2275 | 2275 | 2275 | 1 |
| 520 | 20231103 | 120800 | 569519290 | 2275 | 2275 | 2275 | 2275 | 0 |
| 521 | 20231103 | 120700 | 569519290 | 2275 | 2275 | 2275 | 2275 | 639 |
| 522 | 20231103 | 120600 | 568065565 | 2275 | 2280 | 2280 | 2275 | 835 |
| 523 | 20231103 | 120500 | 566165340 | 2270 | 2275 | 2275 | 2270 | 156 |
| 524 | 20231103 | 120400 | 565811215 | 2275 | 2275 | 2275 | 2275 | 69 |
| 525 | 20231103 | 120300 | 565654240 | 2285 | 2285 | 2285 | 2285 | 5 |
| 526 | 20231103 | 120200 | 565642815 | 2280 | 2280 | 2280 | 2280 | 200 |
| 527 | 20231103 | 120100 | 565186815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 528 | 20231103 | 120000 | 565186815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 529 | 20231103 | 115900 | 565186815 | 2270 | 2280 | 2280 | 2270 | 96 |
| 530 | 20231103 | 115800 | 564968385 | 2280 | 2280 | 2280 | 2280 | 706 |
| 531 | 20231103 | 115700 | 563358705 | 2280 | 2280 | 2285 | 2280 | 1353 |
| 532 | 20231103 | 115600 | 560268395 | 2280 | 2280 | 2280 | 2280 | 0 |
| 533 | 20231103 | 115500 | 560268395 | 2280 | 2280 | 2280 | 2280 | 0 |
| 534 | 20231103 | 115400 | 560268395 | 2280 | 2280 | 2280 | 2280 | 431 |
| 535 | 20231103 | 115300 | 559285715 | 2280 | 2280 | 2280 | 2280 | 1002 |
| 536 | 20231103 | 115200 | 557001155 | 2280 | 2280 | 2280 | 2280 | 566 |
| 537 | 20231103 | 115100 | 555710675 | 2280 | 2270 | 2280 | 2270 | 467 |
| 538 | 20231103 | 115000 | 554646110 | 2280 | 2280 | 2280 | 2280 | 30 |
| 539 | 20231103 | 114900 | 554577710 | 2280 | 2275 | 2280 | 2265 | 3218 |
| 540 | 20231103 | 114800 | 547249310 | 2275 | 2270 | 2275 | 2270 | 971 |
| 541 | 20231103 | 114700 | 545045120 | 2270 | 2270 | 2270 | 2265 | 629 |
| 542 | 20231103 | 114600 | 543617325 | 2270 | 2270 | 2270 | 2270 | 80 |
| 543 | 20231103 | 114500 | 543435725 | 2270 | 2270 | 2270 | 2270 | 33 |
| 544 | 20231103 | 114400 | 543360815 | 2270 | 2270 | 2270 | 2270 | 172 |
| 545 | 20231103 | 114300 | 542970375 | 2270 | 2275 | 2275 | 2270 | 867 |
| 546 | 20231103 | 114200 | 540999115 | 2275 | 2270 | 2275 | 2265 | 2344 |
| 547 | 20231103 | 114100 | 535679900 | 2270 | 2270 | 2270 | 2270 | 214 |
| 548 | 20231103 | 114000 | 535194120 | 2270 | 2275 | 2275 | 2270 | 371 |
| 549 | 20231103 | 113900 | 534351925 | 2270 | 2270 | 2270 | 2265 | 1344 |
| 550 | 20231103 | 113800 | 531302795 | 2270 | 2270 | 2270 | 2270 | 154 |
| 551 | 20231103 | 113700 | 530953215 | 2270 | 2270 | 2270 | 2270 | 242 |
| 552 | 20231103 | 113600 | 530403875 | 2270 | 2270 | 2270 | 2270 | 200 |
| 553 | 20231103 | 113500 | 529949875 | 2270 | 2270 | 2270 | 2265 | 1392 |
| 554 | 20231103 | 113400 | 526790550 | 2265 | 2265 | 2265 | 2265 | 28 |
| 555 | 20231103 | 113300 | 526727130 | 2265 | 2265 | 2270 | 2265 | 285 |
| 556 | 20231103 | 113200 | 526081555 | 2265 | 2265 | 2265 | 2265 | 157 |
| 557 | 20231103 | 113100 | 525725950 | 2265 | 2265 | 2265 | 2265 | 271 |
| 558 | 20231103 | 113000 | 525112135 | 2270 | 2275 | 2275 | 2270 | 978 |
| 559 | 20231103 | 112900 | 522887235 | 2275 | 2270 | 2275 | 2270 | 685 |
| 560 | 20231103 | 112800 | 521331800 | 2275 | 2265 | 2275 | 2265 | 23 |
| 561 | 20231103 | 112700 | 521279635 | 2260 | 2260 | 2260 | 2260 | 0 |
| 562 | 20231103 | 112600 | 521279635 | 2260 | 2260 | 2260 | 2260 | 0 |
| 563 | 20231103 | 112500 | 521279635 | 2260 | 2260 | 2260 | 2260 | 0 |
| 564 | 20231103 | 112400 | 521279635 | 2260 | 2260 | 2260 | 2260 | 41 |
| 565 | 20231103 | 112300 | 521186975 | 2260 | 2265 | 2265 | 2260 | 5289 |
| 566 | 20231103 | 112200 | 509209740 | 2260 | 2260 | 2260 | 2260 | 119 |
| 567 | 20231103 | 112100 | 508940800 | 2260 | 2260 | 2260 | 2260 | 10 |
| 568 | 20231103 | 112000 | 508918200 | 2260 | 2260 | 2260 | 2260 | 104 |
| 569 | 20231103 | 111900 | 508683160 | 2260 | 2265 | 2265 | 2260 | 11 |
| 570 | 20231103 | 111800 | 508658295 | 2260 | 2260 | 2260 | 2260 | 15 |
| 571 | 20231103 | 111700 | 508624395 | 2260 | 2260 | 2260 | 2260 | 662 |
| 572 | 20231103 | 111600 | 507128275 | 2255 | 2255 | 2255 | 2255 | 0 |
| 573 | 20231103 | 111500 | 507128275 | 2255 | 2255 | 2255 | 2255 | 181 |
| 574 | 20231103 | 111400 | 506720120 | 2245 | 2245 | 2245 | 2245 | 0 |
| 575 | 20231103 | 111300 | 506720120 | 2245 | 2245 | 2245 | 2245 | 0 |
| 576 | 20231103 | 111200 | 506720120 | 2245 | 2245 | 2245 | 2245 | 0 |
| 577 | 20231103 | 111100 | 506720120 | 2245 | 2245 | 2245 | 2245 | 368 |
| 578 | 20231103 | 111000 | 505893960 | 2245 | 2245 | 2245 | 2245 | 0 |
| 579 | 20231103 | 110900 | 505893960 | 2245 | 2245 | 2245 | 2245 | 0 |
| 580 | 20231103 | 110800 | 505893960 | 2245 | 2245 | 2245 | 2245 | 55 |
| 581 | 20231103 | 110700 | 505770485 | 2245 | 2245 | 2245 | 2240 | 387 |
| 582 | 20231103 | 110600 | 504901755 | 2245 | 2245 | 2245 | 2240 | 16 |
| 583 | 20231103 | 110500 | 504865885 | 2235 | 2240 | 2245 | 2235 | 202 |
| 584 | 20231103 | 110400 | 504414265 | 2240 | 2245 | 2245 | 2240 | 2498 |
| 585 | 20231103 | 110300 | 498806675 | 2245 | 2255 | 2255 | 2245 | 1763 |
| 586 | 20231103 | 110200 | 494844895 | 2255 | 2255 | 2255 | 2250 | 347 |
| 587 | 20231103 | 110100 | 494063365 | 2255 | 2260 | 2260 | 2255 | 2240 |
| 588 | 20231103 | 110000 | 489002915 | 2265 | 2265 | 2265 | 2260 | 683 |
| 589 | 20231103 | 105900 | 487456160 | 2265 | 2270 | 2280 | 2265 | 165 |
| 590 | 20231103 | 105800 | 487081245 | 2270 | 2265 | 2270 | 2265 | 81 |
| 591 | 20231103 | 105700 | 486897775 | 2265 | 2265 | 2265 | 2265 | 230 |
| 592 | 20231103 | 105600 | 486376825 | 2265 | 2265 | 2265 | 2265 | 78 |
| 593 | 20231103 | 105500 | 486200155 | 2265 | 2265 | 2265 | 2265 | 23 |
| 594 | 20231103 | 105400 | 486148060 | 2265 | 2270 | 2270 | 2265 | 344 |
| 595 | 20231103 | 105300 | 485368810 | 2270 | 2265 | 2270 | 2265 | 33 |
| 596 | 20231103 | 105200 | 485294060 | 2265 | 2270 | 2270 | 2265 | 1011 |
| 597 | 20231103 | 105100 | 482999485 | 2270 | 2270 | 2270 | 2265 | 1196 |
| 598 | 20231103 | 105000 | 480287060 | 2265 | 2265 | 2265 | 2265 | 535 |
| 599 | 20231103 | 104900 | 479075285 | 2265 | 2260 | 2265 | 2260 | 88 |
| 600 | 20231103 | 104800 | 478876090 | 2260 | 2260 | 2260 | 2260 | 100 |
| 601 | 20231103 | 104700 | 478650090 | 2260 | 2260 | 2260 | 2260 | 1995 |
| 602 | 20231103 | 104600 | 474141390 | 2260 | 2260 | 2260 | 2260 | 1443 |
| 603 | 20231103 | 104500 | 470880210 | 2260 | 2260 | 2265 | 2260 | 288 |
| 604 | 20231103 | 104400 | 470228630 | 2255 | 2255 | 2260 | 2250 | 300 |
| 605 | 20231103 | 104300 | 469551490 | 2255 | 2255 | 2255 | 2255 | 16 |
| 606 | 20231103 | 104200 | 469515410 | 2250 | 2245 | 2250 | 2245 | 3181 |
| 607 | 20231103 | 104100 | 462362375 | 2235 | 2235 | 2235 | 2235 | 200 |
| 608 | 20231103 | 104000 | 461915375 | 2240 | 2240 | 2240 | 2240 | 58 |
| 609 | 20231103 | 103900 | 461785455 | 2245 | 2240 | 2245 | 2235 | 482 |
| 610 | 20231103 | 103800 | 460704490 | 2235 | 2235 | 2235 | 2235 | 6 |
| 611 | 20231103 | 103700 | 460691080 | 2240 | 2240 | 2240 | 2240 | 125 |
| 612 | 20231103 | 103600 | 460411080 | 2240 | 2240 | 2240 | 2240 | 30 |
| 613 | 20231103 | 103500 | 460343880 | 2240 | 2240 | 2240 | 2240 | 12 |
| 614 | 20231103 | 103400 | 460317000 | 2240 | 2245 | 2245 | 2240 | 138 |
| 615 | 20231103 | 103300 | 460007845 | 2245 | 2245 | 2245 | 2245 | 101 |
| 616 | 20231103 | 103200 | 459781100 | 2245 | 2245 | 2245 | 2245 | 100 |
| 617 | 20231103 | 103100 | 459556600 | 2240 | 2235 | 2240 | 2235 | 52 |
| 618 | 20231103 | 103000 | 459440370 | 2235 | 2235 | 2235 | 2235 | 122 |
| 619 | 20231103 | 102900 | 459167700 | 2235 | 2235 | 2235 | 2235 | 444 |
| 620 | 20231103 | 102800 | 458175360 | 2235 | 2240 | 2240 | 2235 | 775 |
| 621 | 20231103 | 102700 | 456439820 | 2245 | 2245 | 2245 | 2240 | 1437 |
| 622 | 20231103 | 102600 | 453216085 | 2245 | 2240 | 2245 | 2240 | 1376 |
| 623 | 20231103 | 102500 | 450127350 | 2240 | 2235 | 2240 | 2235 | 533 |
| 624 | 20231103 | 102400 | 448933580 | 2235 | 2235 | 2235 | 2235 | 232 |
| 625 | 20231103 | 102300 | 448415060 | 2235 | 2235 | 2235 | 2235 | 33 |
| 626 | 20231103 | 102200 | 448341305 | 2235 | 2235 | 2235 | 2235 | 55 |
| 627 | 20231103 | 102100 | 448218380 | 2235 | 2235 | 2235 | 2235 | 454 |
| 628 | 20231103 | 102000 | 447203690 | 2235 | 2235 | 2235 | 2235 | 10 |
| 629 | 20231103 | 101900 | 447181340 | 2230 | 2230 | 2230 | 2230 | 538 |
| 630 | 20231103 | 101800 | 445981600 | 2230 | 2230 | 2230 | 2230 | 879 |
| 631 | 20231103 | 101700 | 444021430 | 2225 | 2220 | 2225 | 2215 | 4230 |
| 632 | 20231103 | 101600 | 434625985 | 2215 | 2215 | 2215 | 2215 | 732 |
| 633 | 20231103 | 101500 | 433004605 | 2220 | 2220 | 2220 | 2220 | 1230 |
| 634 | 20231103 | 101400 | 430274005 | 2220 | 2225 | 2225 | 2220 | 17 |
| 635 | 20231103 | 101300 | 430236260 | 2210 | 2210 | 2210 | 2210 | 0 |
| 636 | 20231103 | 101200 | 430236260 | 2210 | 2210 | 2210 | 2210 | 0 |
| 637 | 20231103 | 101100 | 430236260 | 2210 | 2210 | 2210 | 2210 | 26 |
| 638 | 20231103 | 101000 | 430178800 | 2210 | 2220 | 2220 | 2210 | 1909 |
| 639 | 20231103 | 100900 | 425949990 | 2225 | 2225 | 2225 | 2225 | 50 |
| 640 | 20231103 | 100800 | 425838740 | 2225 | 2220 | 2225 | 2220 | 1247 |
| 641 | 20231103 | 100700 | 423064715 | 2220 | 2220 | 2220 | 2220 | 471 |
| 642 | 20231103 | 100600 | 422019095 | 2220 | 2210 | 2220 | 2210 | 120 |
| 643 | 20231103 | 100500 | 421753825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 644 | 20231103 | 100400 | 421753825 | 2205 | 2205 | 2205 | 2205 | 411 |
| 645 | 20231103 | 100300 | 420847570 | 2205 | 2210 | 2210 | 2205 | 2452 |
| 646 | 20231103 | 100200 | 415430320 | 2210 | 2220 | 2220 | 2210 | 254 |
| 647 | 20231103 | 100100 | 414867930 | 2220 | 2220 | 2220 | 2220 | 78 |
| 648 | 20231103 | 100000 | 414694770 | 2220 | 2225 | 2225 | 2220 | 400 |
| 649 | 20231103 | 095900 | 413805770 | 2225 | 2210 | 2225 | 2205 | 1230 |
| 650 | 20231103 | 095800 | 411076400 | 2205 | 2205 | 2205 | 2205 | 0 |
| 651 | 20231103 | 095700 | 411076400 | 2205 | 2210 | 2210 | 2200 | 317 |
| 652 | 20231103 | 095600 | 410378640 | 2210 | 2195 | 2210 | 2195 | 1878 |
| 653 | 20231103 | 095500 | 406247830 | 2195 | 2190 | 2195 | 2190 | 1887 |
| 654 | 20231103 | 095400 | 402106865 | 2190 | 2190 | 2190 | 2190 | 8 |
| 655 | 20231103 | 095300 | 402089345 | 2190 | 2195 | 2195 | 2190 | 124 |
| 656 | 20231103 | 095200 | 401817775 | 2195 | 2185 | 2195 | 2180 | 1043 |
| 657 | 20231103 | 095100 | 399541265 | 2180 | 2180 | 2180 | 2180 | 1325 |
| 658 | 20231103 | 095000 | 396652765 | 2180 | 2190 | 2190 | 2175 | 5538 |
| 659 | 20231103 | 094900 | 384573970 | 2185 | 2195 | 2195 | 2185 | 12 |
| 660 | 20231103 | 094800 | 384547700 | 2185 | 2185 | 2185 | 2180 | 3350 |
| 661 | 20231103 | 094700 | 377232585 | 2185 | 2190 | 2195 | 2185 | 1352 |
| 662 | 20231103 | 094600 | 374269905 | 2195 | 2195 | 2205 | 2195 | 2955 |
| 663 | 20231103 | 094500 | 367776555 | 2200 | 2205 | 2210 | 2200 | 2646 |
| 664 | 20231103 | 094400 | 361951150 | 2210 | 2210 | 2210 | 2200 | 942 |
| 665 | 20231103 | 094300 | 359878400 | 2215 | 2200 | 2215 | 2200 | 1328 |
| 666 | 20231103 | 094200 | 356953400 | 2200 | 2200 | 2205 | 2200 | 117 |
| 667 | 20231103 | 094100 | 356695950 | 2200 | 2200 | 2205 | 2200 | 139 |
| 668 | 20231103 | 094000 | 356390125 | 2200 | 2215 | 2215 | 2200 | 12483 |
| 669 | 20231103 | 093900 | 328811145 | 2225 | 2225 | 2225 | 2215 | 3459 |
| 670 | 20231103 | 093800 | 321127970 | 2235 | 2225 | 2235 | 2225 | 1661 |
| 671 | 20231103 | 093700 | 317432235 | 2225 | 2220 | 2225 | 2220 | 286 |
| 672 | 20231103 | 093600 | 316797065 | 2220 | 2230 | 2230 | 2220 | 688 |
| 673 | 20231103 | 093500 | 315263705 | 2230 | 2230 | 2230 | 2230 | 447 |
| 674 | 20231103 | 093400 | 314266895 | 2230 | 2230 | 2230 | 2230 | 38 |
| 675 | 20231103 | 093300 | 314182155 | 2230 | 2230 | 2230 | 2220 | 9 |
| 676 | 20231103 | 093200 | 314162095 | 2230 | 2230 | 2230 | 2215 | 567 |
| 677 | 20231103 | 093100 | 312898075 | 2230 | 2220 | 2230 | 2210 | 3724 |
| 678 | 20231103 | 093000 | 304641395 | 2210 | 2210 | 2220 | 2210 | 450 |
| 679 | 20231103 | 092900 | 303644545 | 2215 | 2220 | 2220 | 2215 | 437 |
| 680 | 20231103 | 092800 | 302676550 | 2215 | 2210 | 2215 | 2210 | 55 |
| 681 | 20231103 | 092700 | 302554730 | 2215 | 2215 | 2215 | 2215 | 2067 |
| 682 | 20231103 | 092600 | 297976325 | 2220 | 2220 | 2220 | 2215 | 564 |
| 683 | 20231103 | 092500 | 296726735 | 2220 | 2220 | 2220 | 2215 | 1280 |
| 684 | 20231103 | 092400 | 293885185 | 2225 | 2235 | 2235 | 2225 | 113 |
| 685 | 20231103 | 092300 | 293633200 | 2235 | 2235 | 2235 | 2220 | 12140 |
| 686 | 20231103 | 092200 | 266574110 | 2235 | 2235 | 2240 | 2235 | 495 |
| 687 | 20231103 | 092100 | 265466960 | 2235 | 2235 | 2245 | 2235 | 80 |
| 688 | 20231103 | 092000 | 265288110 | 2230 | 2235 | 2245 | 2230 | 313 |
| 689 | 20231103 | 091900 | 264588545 | 2235 | 2230 | 2245 | 2230 | 4700 |
| 690 | 20231103 | 091800 | 254094810 | 2230 | 2230 | 2230 | 2230 | 571 |
| 691 | 20231103 | 091700 | 252821480 | 2230 | 2250 | 2250 | 2230 | 3139 |
| 692 | 20231103 | 091600 | 245775945 | 2250 | 2255 | 2255 | 2235 | 4147 |
| 693 | 20231103 | 091500 | 236447085 | 2260 | 2275 | 2275 | 2255 | 12429 |
| 694 | 20231103 | 091400 | 208259015 | 2270 | 2250 | 2270 | 2235 | 2541 |
| 695 | 20231103 | 091300 | 202517550 | 2250 | 2235 | 2250 | 2235 | 2686 |
| 696 | 20231103 | 091200 | 196505260 | 2235 | 2245 | 2250 | 2235 | 3257 |
| 697 | 20231103 | 091100 | 189220585 | 2235 | 2235 | 2245 | 2225 | 2461 |
| 698 | 20231103 | 091000 | 183716605 | 2230 | 2225 | 2230 | 2210 | 1741 |
| 699 | 20231103 | 090900 | 179853825 | 2225 | 2215 | 2245 | 2205 | 3263 |
| 700 | 20231103 | 090800 | 172622645 | 2215 | 2260 | 2265 | 2210 | 18151 |
| 701 | 20231103 | 090700 | 131779835 | 2260 | 2255 | 2260 | 2255 | 3415 |
| 702 | 20231103 | 090600 | 124070630 | 2255 | 2260 | 2270 | 2255 | 2672 |
| 703 | 20231103 | 090500 | 118042335 | 2260 | 2280 | 2280 | 2260 | 11370 |
| 704 | 20231103 | 090400 | 92213815 | 2285 | 2295 | 2310 | 2285 | 10877 |
| 705 | 20231103 | 090300 | 67279250 | 2295 | 2310 | 2320 | 2290 | 4255 |
| 706 | 20231103 | 090200 | 57461695 | 2305 | 2300 | 2305 | 2300 | 2557 |
| 707 | 20231103 | 090100 | 51575055 | 2285 | 2300 | 2300 | 2285 | 1840 |
| 708 | 20231103 | 090000 | 47345295 | 2280 | 2310 | 2340 | 2270 | 20582 |