35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 210100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 3 | 20231103 | 210000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20231103 | 205900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20231103 | 205800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20231103 | 205700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20231103 | 205600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20231103 | 205500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20231103 | 205400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20231103 | 205300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20231103 | 205200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20231103 | 205100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20231103 | 205000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20231103 | 204900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20231103 | 204800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20231103 | 204700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20231103 | 204600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20231103 | 204500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20231103 | 204400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20231103 | 204300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20231103 | 204200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20231103 | 204100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20231103 | 204000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20231103 | 203900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20231103 | 203800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20231103 | 203700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20231103 | 203600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20231103 | 203500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20231103 | 203400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20231103 | 203300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20231103 | 203200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20231103 | 203100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 33 | 20231103 | 203000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20231103 | 202900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20231103 | 202800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20231103 | 202700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20231103 | 202600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20231103 | 202500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20231103 | 202400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20231103 | 202300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20231103 | 202200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20231103 | 202100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20231103 | 202000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20231103 | 201900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20231103 | 201800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20231103 | 201700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20231103 | 201600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20231103 | 201500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20231103 | 201400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20231103 | 201300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20231103 | 201200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20231103 | 201100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20231103 | 201000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20231103 | 200900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20231103 | 200800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20231103 | 200700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20231103 | 200600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20231103 | 200500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20231103 | 200400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20231103 | 200300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20231103 | 200200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20231103 | 200100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 63 | 20231103 | 200000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20231103 | 195900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20231103 | 195800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20231103 | 195700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20231103 | 195600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20231103 | 195500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20231103 | 195400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20231103 | 195300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20231103 | 195200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20231103 | 195100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20231103 | 195000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20231103 | 194900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20231103 | 194800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20231103 | 194700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20231103 | 194600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20231103 | 194500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20231103 | 194400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20231103 | 194300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20231103 | 194200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20231103 | 194100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20231103 | 194000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20231103 | 193900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20231103 | 193800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20231103 | 193700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20231103 | 193600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20231103 | 193500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20231103 | 193400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20231103 | 193300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20231103 | 193200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20231103 | 193100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 93 | 20231103 | 193000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20231103 | 192900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20231103 | 192800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20231103 | 192700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20231103 | 192600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20231103 | 192500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20231103 | 192400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20231103 | 192300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20231103 | 192200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20231103 | 192100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20231103 | 192000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20231103 | 191900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20231103 | 191800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20231103 | 191700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20231103 | 191600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20231103 | 191500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20231103 | 191400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20231103 | 191300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20231103 | 191200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20231103 | 191100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20231103 | 191000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20231103 | 190900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20231103 | 190800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20231103 | 190700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20231103 | 190600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20231103 | 190500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20231103 | 190400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20231103 | 190300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20231103 | 190200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20231103 | 190100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 123 | 20231103 | 190000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20231103 | 185900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20231103 | 185800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20231103 | 185700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20231103 | 185600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20231103 | 185500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20231103 | 185400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20231103 | 185300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20231103 | 185200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20231103 | 185100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20231103 | 185000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20231103 | 184900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20231103 | 184800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20231103 | 184700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20231103 | 184600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20231103 | 184500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20231103 | 184400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20231103 | 184300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20231103 | 184200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20231103 | 184100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20231103 | 184000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20231103 | 183900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20231103 | 183800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20231103 | 183700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20231103 | 183600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20231103 | 183500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20231103 | 183400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20231103 | 183300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20231103 | 183200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20231103 | 183100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 153 | 20231103 | 183000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20231103 | 182900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20231103 | 182800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20231103 | 182700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20231103 | 182600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20231103 | 182500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20231103 | 182400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20231103 | 182300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20231103 | 182200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20231103 | 182100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20231103 | 182000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20231103 | 181900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20231103 | 181800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20231103 | 181700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20231103 | 181600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20231103 | 181500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20231103 | 181400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20231103 | 181300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20231103 | 181200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20231103 | 181100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20231103 | 181000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20231103 | 180900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20231103 | 180800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20231103 | 180700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20231103 | 180600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20231103 | 180500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20231103 | 180400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20231103 | 180300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20231103 | 180200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20231103 | 180100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 183 | 20231103 | 180000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20231103 | 175900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20231103 | 175800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20231103 | 175700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20231103 | 175600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20231103 | 175500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20231103 | 175400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20231103 | 175300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20231103 | 175200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20231103 | 175100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20231103 | 175000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20231103 | 174900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20231103 | 174800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20231103 | 174700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20231103 | 174600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20231103 | 174500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20231103 | 174400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20231103 | 174300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20231103 | 174200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20231103 | 174100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20231103 | 174000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20231103 | 173900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20231103 | 173800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20231103 | 173700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20231103 | 173600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20231103 | 173500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20231103 | 173400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20231103 | 173300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20231103 | 173200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20231103 | 173100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 213 | 20231103 | 173000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20231103 | 172900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20231103 | 172800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20231103 | 172700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20231103 | 172600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20231103 | 172500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20231103 | 172400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20231103 | 172300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20231103 | 172200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20231103 | 172100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20231103 | 172000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20231103 | 171900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20231103 | 171800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 226 | 20231103 | 171700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20231103 | 171600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20231103 | 171500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 229 | 20231103 | 171400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 230 | 20231103 | 171300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 231 | 20231103 | 171200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 232 | 20231103 | 171100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 233 | 20231103 | 171000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 234 | 20231103 | 170900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 235 | 20231103 | 170800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 236 | 20231103 | 170700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 237 | 20231103 | 170600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 238 | 20231103 | 170500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 239 | 20231103 | 170400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 240 | 20231103 | 170300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 241 | 20231103 | 170200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 242 | 20231103 | 170100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 243 | 20231103 | 170000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 244 | 20231103 | 165900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 245 | 20231103 | 165800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 246 | 20231103 | 165700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 247 | 20231103 | 165600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 248 | 20231103 | 165500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 249 | 20231103 | 165400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 250 | 20231103 | 165300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 251 | 20231103 | 165200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 252 | 20231103 | 165100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 253 | 20231103 | 165000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 254 | 20231103 | 164900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 255 | 20231103 | 164800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 256 | 20231103 | 164700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 257 | 20231103 | 164600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 258 | 20231103 | 164500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 259 | 20231103 | 164400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 260 | 20231103 | 164300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 261 | 20231103 | 164200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 262 | 20231103 | 164100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 263 | 20231103 | 164000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 264 | 20231103 | 163900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 265 | 20231103 | 163800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 266 | 20231103 | 163700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 267 | 20231103 | 163600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 268 | 20231103 | 163500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 269 | 20231103 | 163400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 270 | 20231103 | 163300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 271 | 20231103 | 163200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 272 | 20231103 | 163100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 273 | 20231103 | 163000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 274 | 20231103 | 162900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 275 | 20231103 | 162800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 276 | 20231103 | 162700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 277 | 20231103 | 162600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 278 | 20231103 | 162500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 279 | 20231103 | 162400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 280 | 20231103 | 162300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 281 | 20231103 | 162200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 282 | 20231103 | 162100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 283 | 20231103 | 162000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 284 | 20231103 | 161900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 285 | 20231103 | 161800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 286 | 20231103 | 161700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 287 | 20231103 | 161600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 288 | 20231103 | 161500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 289 | 20231103 | 161400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 290 | 20231103 | 161300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 291 | 20231103 | 161200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 292 | 20231103 | 161100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 293 | 20231103 | 161000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 294 | 20231103 | 160900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 295 | 20231103 | 160800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 296 | 20231103 | 160700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 297 | 20231103 | 160600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 298 | 20231103 | 160500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 299 | 20231103 | 160400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 300 | 20231103 | 160300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 301 | 20231103 | 160200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 302 | 20231103 | 160100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 303 | 20231103 | 160000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 304 | 20231103 | 155900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 305 | 20231103 | 155800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 306 | 20231103 | 155700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 307 | 20231103 | 155600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 308 | 20231103 | 155500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 309 | 20231103 | 155400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 310 | 20231103 | 155300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 311 | 20231103 | 155200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 312 | 20231103 | 155100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 313 | 20231103 | 155000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 314 | 20231103 | 154900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 315 | 20231103 | 154800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 316 | 20231103 | 154700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 317 | 20231103 | 154600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 318 | 20231103 | 154500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 319 | 20231103 | 154400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 320 | 20231103 | 154300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 321 | 20231103 | 154200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 322 | 20231103 | 154100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 323 | 20231103 | 154000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 324 | 20231103 | 153900 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 325 | 20231103 | 153800 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 326 | 20231103 | 153700 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 327 | 20231103 | 153600 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 328 | 20231103 | 153500 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 329 | 20231103 | 153400 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 330 | 20231103 | 153300 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 331 | 20231103 | 153200 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 332 | 20231103 | 153100 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 333 | 20231103 | 153000 | 1678628920 | 3430 | 3430 | 3430 | 3430 | 5170 |
| 334 | 20231103 | 152900 | 1660895820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 335 | 20231103 | 152800 | 1660895820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 336 | 20231103 | 152700 | 1660895820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 337 | 20231103 | 152600 | 1660895820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 338 | 20231103 | 152500 | 1660895820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 339 | 20231103 | 152400 | 1660895820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 340 | 20231103 | 152300 | 1660895820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 341 | 20231103 | 152200 | 1660895820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 342 | 20231103 | 152100 | 1660895820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 343 | 20231103 | 152000 | 1660895820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 344 | 20231103 | 151900 | 1660895820 | 3415 | 3405 | 3415 | 3405 | 1476 |
| 345 | 20231103 | 151800 | 1655870020 | 3420 | 3420 | 3420 | 3400 | 914 |
| 346 | 20231103 | 151700 | 1652759745 | 3410 | 3430 | 3430 | 3410 | 918 |
| 347 | 20231103 | 151600 | 1649627030 | 3430 | 3430 | 3430 | 3430 | 1 |
| 348 | 20231103 | 151500 | 1649623600 | 3420 | 3420 | 3430 | 3420 | 3488 |
| 349 | 20231103 | 151400 | 1637694620 | 3420 | 3435 | 3435 | 3420 | 1602 |
| 350 | 20231103 | 151300 | 1632209775 | 3430 | 3420 | 3430 | 3420 | 61 |
| 351 | 20231103 | 151200 | 1632000555 | 3420 | 3420 | 3430 | 3420 | 6972 |
| 352 | 20231103 | 151100 | 1608151895 | 3430 | 3420 | 3430 | 3420 | 700 |
| 353 | 20231103 | 151000 | 1605752895 | 3420 | 3420 | 3420 | 3420 | 0 |
| 354 | 20231103 | 150900 | 1605752895 | 3420 | 3420 | 3420 | 3420 | 20 |
| 355 | 20231103 | 150800 | 1605684495 | 3420 | 3420 | 3420 | 3420 | 240 |
| 356 | 20231103 | 150700 | 1604863695 | 3420 | 3420 | 3420 | 3420 | 0 |
| 357 | 20231103 | 150600 | 1604863695 | 3420 | 3415 | 3420 | 3415 | 1005 |
| 358 | 20231103 | 150500 | 1601429285 | 3410 | 3410 | 3410 | 3410 | 20 |
| 359 | 20231103 | 150400 | 1601361085 | 3415 | 3415 | 3415 | 3415 | 0 |
| 360 | 20231103 | 150300 | 1601361085 | 3415 | 3420 | 3420 | 3395 | 9861 |
| 361 | 20231103 | 150200 | 1567832345 | 3405 | 3420 | 3420 | 3405 | 4988 |
| 362 | 20231103 | 150100 | 1550834860 | 3420 | 3420 | 3420 | 3420 | 300 |
| 363 | 20231103 | 150000 | 1549808860 | 3410 | 3415 | 3415 | 3410 | 5124 |
| 364 | 20231103 | 145900 | 1532312065 | 3415 | 3420 | 3420 | 3415 | 26 |
| 365 | 20231103 | 145800 | 1532223270 | 3420 | 3420 | 3420 | 3420 | 0 |
| 366 | 20231103 | 145700 | 1532223270 | 3420 | 3425 | 3430 | 3420 | 1051 |
| 367 | 20231103 | 145600 | 1528624340 | 3430 | 3435 | 3435 | 3430 | 13 |
| 368 | 20231103 | 145500 | 1528579735 | 3440 | 3435 | 3440 | 3435 | 27 |
| 369 | 20231103 | 145400 | 1528486980 | 3440 | 3420 | 3440 | 3420 | 154 |
| 370 | 20231103 | 145300 | 1527958955 | 3415 | 3415 | 3415 | 3415 | 55 |
| 371 | 20231103 | 145200 | 1527771130 | 3415 | 3420 | 3430 | 3415 | 859 |
| 372 | 20231103 | 145100 | 1524833540 | 3430 | 3430 | 3430 | 3430 | 0 |
| 373 | 20231103 | 145000 | 1524833540 | 3430 | 3425 | 3430 | 3425 | 355 |
| 374 | 20231103 | 144900 | 1523617660 | 3430 | 3415 | 3430 | 3415 | 491 |
| 375 | 20231103 | 144800 | 1521935990 | 3415 | 3415 | 3415 | 3415 | 41 |
| 376 | 20231103 | 144700 | 1521795975 | 3420 | 3420 | 3420 | 3420 | 5 |
| 377 | 20231103 | 144600 | 1521778875 | 3420 | 3420 | 3420 | 3420 | 796 |
| 378 | 20231103 | 144500 | 1519056555 | 3415 | 3415 | 3415 | 3415 | 25 |
| 379 | 20231103 | 144400 | 1518971180 | 3430 | 3420 | 3430 | 3420 | 36 |
| 380 | 20231103 | 144300 | 1518847945 | 3420 | 3420 | 3420 | 3420 | 51 |
| 381 | 20231103 | 144200 | 1518673525 | 3410 | 3415 | 3415 | 3410 | 541 |
| 382 | 20231103 | 144100 | 1516826275 | 3415 | 3415 | 3415 | 3415 | 25 |
| 383 | 20231103 | 144000 | 1516740900 | 3420 | 3415 | 3420 | 3415 | 26 |
| 384 | 20231103 | 143900 | 1516652105 | 3420 | 3415 | 3430 | 3410 | 98 |
| 385 | 20231103 | 143800 | 1516317400 | 3410 | 3410 | 3415 | 3410 | 260 |
| 386 | 20231103 | 143700 | 1515429735 | 3410 | 3410 | 3410 | 3410 | 13 |
| 387 | 20231103 | 143600 | 1515385405 | 3410 | 3410 | 3410 | 3410 | 79 |
| 388 | 20231103 | 143500 | 1515116015 | 3410 | 3415 | 3415 | 3410 | 103 |
| 389 | 20231103 | 143400 | 1514764275 | 3410 | 3410 | 3410 | 3410 | 125 |
| 390 | 20231103 | 143300 | 1514338025 | 3405 | 3405 | 3405 | 3405 | 41 |
| 391 | 20231103 | 143200 | 1514198420 | 3415 | 3415 | 3415 | 3415 | 232 |
| 392 | 20231103 | 143100 | 1513406140 | 3415 | 3405 | 3415 | 3405 | 56 |
| 393 | 20231103 | 143000 | 1513215275 | 3410 | 3405 | 3415 | 3405 | 18 |
| 394 | 20231103 | 142900 | 1513153895 | 3410 | 3410 | 3410 | 3410 | 327 |
| 395 | 20231103 | 142800 | 1512038825 | 3425 | 3420 | 3425 | 3420 | 61 |
| 396 | 20231103 | 142700 | 1511830200 | 3420 | 3420 | 3420 | 3420 | 288 |
| 397 | 20231103 | 142600 | 1510845240 | 3420 | 3415 | 3420 | 3415 | 386 |
| 398 | 20231103 | 142500 | 1509525150 | 3415 | 3410 | 3415 | 3410 | 72 |
| 399 | 20231103 | 142400 | 1509279570 | 3410 | 3415 | 3415 | 3410 | 49 |
| 400 | 20231103 | 142300 | 1509112440 | 3420 | 3415 | 3420 | 3415 | 200 |
| 401 | 20231103 | 142200 | 1508428640 | 3410 | 3410 | 3410 | 3410 | 25 |
| 402 | 20231103 | 142100 | 1508343390 | 3415 | 3415 | 3415 | 3415 | 101 |
| 403 | 20231103 | 142000 | 1507998475 | 3415 | 3415 | 3415 | 3415 | 2 |
| 404 | 20231103 | 141900 | 1507991645 | 3430 | 3430 | 3430 | 3430 | 0 |
| 405 | 20231103 | 141800 | 1507991645 | 3430 | 3430 | 3430 | 3430 | 3 |
| 406 | 20231103 | 141700 | 1507981355 | 3435 | 3425 | 3435 | 3400 | 3839 |
| 407 | 20231103 | 141600 | 1494895995 | 3400 | 3415 | 3425 | 3400 | 32103 |
| 408 | 20231103 | 141500 | 1385733395 | 3430 | 3430 | 3465 | 3420 | 4954 |
| 409 | 20231103 | 141400 | 1368677360 | 3415 | 3400 | 3455 | 3385 | 8901 |
| 410 | 20231103 | 141300 | 1338399510 | 3390 | 3395 | 3395 | 3385 | 13390 |
| 411 | 20231103 | 141200 | 1293004235 | 3390 | 3415 | 3415 | 3385 | 22933 |
| 412 | 20231103 | 141100 | 1215084225 | 3420 | 3410 | 3420 | 3405 | 5714 |
| 413 | 20231103 | 141000 | 1195599715 | 3410 | 3420 | 3420 | 3410 | 8189 |
| 414 | 20231103 | 140900 | 1167662545 | 3415 | 3420 | 3420 | 3415 | 36 |
| 415 | 20231103 | 140800 | 1167539600 | 3420 | 3425 | 3425 | 3420 | 4028 |
| 416 | 20231103 | 140700 | 1153760275 | 3425 | 3425 | 3425 | 3425 | 117 |
| 417 | 20231103 | 140600 | 1153359550 | 3430 | 3430 | 3430 | 3430 | 300 |
| 418 | 20231103 | 140500 | 1152330550 | 3435 | 3435 | 3435 | 3435 | 21 |
| 419 | 20231103 | 140400 | 1152258415 | 3435 | 3450 | 3460 | 3420 | 5303 |
| 420 | 20231103 | 140300 | 1134112025 | 3415 | 3440 | 3440 | 3415 | 16771 |
| 421 | 20231103 | 140200 | 1076687440 | 3440 | 3435 | 3440 | 3435 | 1908 |
| 422 | 20231103 | 140100 | 1070124045 | 3435 | 3435 | 3435 | 3435 | 1040 |
| 423 | 20231103 | 140000 | 1066551645 | 3435 | 3435 | 3435 | 3435 | 250 |
| 424 | 20231103 | 135900 | 1065692895 | 3440 | 3440 | 3440 | 3440 | 3747 |
| 425 | 20231103 | 135800 | 1052803215 | 3445 | 3445 | 3445 | 3440 | 558 |
| 426 | 20231103 | 135700 | 1050881235 | 3445 | 3445 | 3445 | 3445 | 220 |
| 427 | 20231103 | 135600 | 1050123335 | 3445 | 3445 | 3445 | 3445 | 83 |
| 428 | 20231103 | 135500 | 1049837400 | 3470 | 3470 | 3470 | 3460 | 208 |
| 429 | 20231103 | 135400 | 1049116175 | 3470 | 3450 | 3470 | 3450 | 100 |
| 430 | 20231103 | 135300 | 1048770190 | 3450 | 3445 | 3450 | 3445 | 30 |
| 431 | 20231103 | 135200 | 1048666815 | 3450 | 3455 | 3455 | 3450 | 118 |
| 432 | 20231103 | 135100 | 1048259615 | 3470 | 3470 | 3470 | 3470 | 0 |
| 433 | 20231103 | 135000 | 1048259615 | 3470 | 3470 | 3470 | 3470 | 0 |
| 434 | 20231103 | 134900 | 1048259615 | 3470 | 3445 | 3470 | 3445 | 119 |
| 435 | 20231103 | 134800 | 1047848930 | 3440 | 3440 | 3440 | 3440 | 25 |
| 436 | 20231103 | 134700 | 1047762930 | 3440 | 3440 | 3440 | 3440 | 0 |
| 437 | 20231103 | 134600 | 1047762930 | 3440 | 3445 | 3445 | 3440 | 1115 |
| 438 | 20231103 | 134500 | 1043922125 | 3445 | 3445 | 3445 | 3445 | 11 |
| 439 | 20231103 | 134400 | 1043884230 | 3445 | 3440 | 3445 | 3440 | 1426 |
| 440 | 20231103 | 134300 | 1038971990 | 3445 | 3440 | 3445 | 3440 | 195 |
| 441 | 20231103 | 134200 | 1038300310 | 3430 | 3435 | 3435 | 3430 | 1207 |
| 442 | 20231103 | 134100 | 1034154440 | 3430 | 3425 | 3430 | 3425 | 126 |
| 443 | 20231103 | 134000 | 1033722465 | 3420 | 3430 | 3430 | 3420 | 63 |
| 444 | 20231103 | 133900 | 1033506635 | 3430 | 3425 | 3430 | 3420 | 606 |
| 445 | 20231103 | 133800 | 1031431460 | 3430 | 3435 | 3435 | 3430 | 947 |
| 446 | 20231103 | 133700 | 1028180750 | 3435 | 3430 | 3435 | 3430 | 1064 |
| 447 | 20231103 | 133600 | 1024526230 | 3420 | 3410 | 3420 | 3410 | 1450 |
| 448 | 20231103 | 133500 | 1019572740 | 3405 | 3410 | 3410 | 3405 | 1715 |
| 449 | 20231103 | 133400 | 1013727905 | 3410 | 3415 | 3415 | 3410 | 51 |
| 450 | 20231103 | 133300 | 1013553945 | 3410 | 3415 | 3415 | 3410 | 72 |
| 451 | 20231103 | 133200 | 1013308190 | 3415 | 3410 | 3415 | 3410 | 42 |
| 452 | 20231103 | 133100 | 1013164965 | 3420 | 3440 | 3440 | 3400 | 23007 |
| 453 | 20231103 | 133000 | 934890390 | 3440 | 3425 | 3440 | 3410 | 12745 |
| 454 | 20231103 | 132900 | 891392020 | 3425 | 3435 | 3440 | 3425 | 3103 |
| 455 | 20231103 | 132800 | 880758855 | 3435 | 3440 | 3440 | 3435 | 169 |
| 456 | 20231103 | 132700 | 880177760 | 3440 | 3440 | 3440 | 3440 | 510 |
| 457 | 20231103 | 132600 | 878423360 | 3440 | 3440 | 3440 | 3440 | 66 |
| 458 | 20231103 | 132500 | 878196320 | 3445 | 3445 | 3445 | 3445 | 0 |
| 459 | 20231103 | 132400 | 878196320 | 3445 | 3445 | 3445 | 3445 | 50 |
| 460 | 20231103 | 132300 | 878024070 | 3445 | 3445 | 3445 | 3440 | 53 |
| 461 | 20231103 | 132200 | 877841690 | 3440 | 3440 | 3440 | 3440 | 0 |
| 462 | 20231103 | 132100 | 877841690 | 3440 | 3435 | 3450 | 3435 | 35 |
| 463 | 20231103 | 132000 | 877721400 | 3450 | 3450 | 3450 | 3450 | 53 |
| 464 | 20231103 | 131900 | 877538550 | 3455 | 3450 | 3455 | 3450 | 55 |
| 465 | 20231103 | 131800 | 877348650 | 3430 | 3460 | 3460 | 3430 | 5001 |
| 466 | 20231103 | 131700 | 860195190 | 3430 | 3435 | 3435 | 3425 | 3576 |
| 467 | 20231103 | 131600 | 847928635 | 3435 | 3435 | 3435 | 3435 | 0 |
| 468 | 20231103 | 131500 | 847928635 | 3435 | 3440 | 3440 | 3435 | 3468 |
| 469 | 20231103 | 131400 | 836004475 | 3440 | 3445 | 3445 | 3440 | 95 |
| 470 | 20231103 | 131300 | 835677405 | 3470 | 3460 | 3470 | 3445 | 9968 |
| 471 | 20231103 | 131200 | 801224045 | 3465 | 3465 | 3465 | 3465 | 10 |
| 472 | 20231103 | 131100 | 801189395 | 3470 | 3450 | 3470 | 3440 | 2017 |
| 473 | 20231103 | 131000 | 794239315 | 3475 | 3445 | 3475 | 3445 | 9 |
| 474 | 20231103 | 130900 | 794208205 | 3475 | 3460 | 3475 | 3445 | 511 |
| 475 | 20231103 | 130800 | 792435770 | 3475 | 3475 | 3485 | 3445 | 12688 |
| 476 | 20231103 | 130700 | 748647765 | 3475 | 3455 | 3475 | 3450 | 5501 |
| 477 | 20231103 | 130600 | 729666790 | 3450 | 3455 | 3455 | 3450 | 79 |
| 478 | 20231103 | 130500 | 729393965 | 3455 | 3460 | 3460 | 3450 | 8801 |
| 479 | 20231103 | 130400 | 698990280 | 3455 | 3460 | 3465 | 3455 | 12038 |
| 480 | 20231103 | 130300 | 657377695 | 3465 | 3480 | 3480 | 3465 | 7449 |
| 481 | 20231103 | 130200 | 631546225 | 3480 | 3485 | 3485 | 3480 | 5000 |
| 482 | 20231103 | 130100 | 614137765 | 3485 | 3485 | 3485 | 3485 | 25 |
| 483 | 20231103 | 130000 | 614050640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 484 | 20231103 | 125900 | 614050640 | 3485 | 3485 | 3485 | 3485 | 66 |
| 485 | 20231103 | 125800 | 613820630 | 3485 | 3485 | 3485 | 3485 | 50 |
| 486 | 20231103 | 125700 | 613646380 | 3485 | 3485 | 3485 | 3485 | 49 |
| 487 | 20231103 | 125600 | 613475615 | 3485 | 3485 | 3490 | 3485 | 367 |
| 488 | 20231103 | 125500 | 612195115 | 3495 | 3485 | 3495 | 3485 | 1803 |
| 489 | 20231103 | 125400 | 605911650 | 3485 | 3480 | 3485 | 3480 | 30 |
| 490 | 20231103 | 125300 | 605807225 | 3480 | 3490 | 3490 | 3480 | 5233 |
| 491 | 20231103 | 125200 | 587563835 | 3490 | 3490 | 3490 | 3490 | 24 |
| 492 | 20231103 | 125100 | 587480075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 493 | 20231103 | 125000 | 587480075 | 3490 | 3495 | 3495 | 3490 | 1016 |
| 494 | 20231103 | 124900 | 583929360 | 3495 | 3495 | 3495 | 3495 | 25 |
| 495 | 20231103 | 124800 | 583841985 | 3490 | 3490 | 3490 | 3490 | 79 |
| 496 | 20231103 | 124700 | 583566275 | 3490 | 3490 | 3490 | 3490 | 25 |
| 497 | 20231103 | 124600 | 583479025 | 3490 | 3490 | 3490 | 3490 | 190 |
| 498 | 20231103 | 124500 | 582815925 | 3490 | 3490 | 3490 | 3490 | 65 |
| 499 | 20231103 | 124400 | 582589075 | 3495 | 3495 | 3495 | 3495 | 3 |
| 500 | 20231103 | 124300 | 582578590 | 3490 | 3490 | 3490 | 3490 | 25 |
| 501 | 20231103 | 124200 | 582491340 | 3500 | 3495 | 3500 | 3495 | 1000 |
| 502 | 20231103 | 124100 | 578991465 | 3500 | 3500 | 3500 | 3500 | 1 |
| 503 | 20231103 | 124000 | 578987965 | 3490 | 3490 | 3490 | 3490 | 256 |
| 504 | 20231103 | 123900 | 578094525 | 3490 | 3490 | 3490 | 3490 | 87 |
| 505 | 20231103 | 123800 | 577790895 | 3490 | 3490 | 3490 | 3490 | 24 |
| 506 | 20231103 | 123700 | 577707135 | 3490 | 3490 | 3490 | 3490 | 0 |
| 507 | 20231103 | 123600 | 577707135 | 3490 | 3490 | 3490 | 3490 | 65 |
| 508 | 20231103 | 123500 | 577480285 | 3490 | 3490 | 3490 | 3490 | 0 |
| 509 | 20231103 | 123400 | 577480285 | 3490 | 3495 | 3495 | 3490 | 29 |
| 510 | 20231103 | 123300 | 577379055 | 3490 | 3490 | 3490 | 3490 | 41 |
| 511 | 20231103 | 123200 | 577235965 | 3490 | 3490 | 3490 | 3490 | 0 |
| 512 | 20231103 | 123100 | 577235965 | 3490 | 3495 | 3500 | 3490 | 235 |
| 513 | 20231103 | 123000 | 576413940 | 3500 | 3490 | 3500 | 3490 | 181 |
| 514 | 20231103 | 122900 | 575781250 | 3490 | 3490 | 3490 | 3490 | 25 |
| 515 | 20231103 | 122800 | 575694000 | 3490 | 3485 | 3490 | 3485 | 309 |
| 516 | 20231103 | 122700 | 574617090 | 3485 | 3485 | 3485 | 3485 | 316 |
| 517 | 20231103 | 122600 | 573515830 | 3490 | 3490 | 3490 | 3490 | 0 |
| 518 | 20231103 | 122500 | 573515830 | 3490 | 3490 | 3490 | 3490 | 16 |
| 519 | 20231103 | 122400 | 573459990 | 3480 | 3490 | 3490 | 3480 | 5000 |
| 520 | 20231103 | 122300 | 556053550 | 3495 | 3495 | 3495 | 3495 | 1225 |
| 521 | 20231103 | 122200 | 551772175 | 3500 | 3500 | 3500 | 3500 | 115 |
| 522 | 20231103 | 122100 | 551369675 | 3495 | 3490 | 3495 | 3490 | 128 |
| 523 | 20231103 | 122000 | 550922830 | 3490 | 3490 | 3490 | 3490 | 0 |
| 524 | 20231103 | 121900 | 550922830 | 3490 | 3495 | 3495 | 3490 | 679 |
| 525 | 20231103 | 121800 | 548550975 | 3490 | 3495 | 3495 | 3490 | 101 |
| 526 | 20231103 | 121700 | 548198385 | 3495 | 3495 | 3495 | 3495 | 0 |
| 527 | 20231103 | 121600 | 548198385 | 3495 | 3500 | 3500 | 3495 | 30 |
| 528 | 20231103 | 121500 | 548093510 | 3495 | 3495 | 3495 | 3495 | 41 |
| 529 | 20231103 | 121400 | 547950215 | 3495 | 3500 | 3500 | 3495 | 30 |
| 530 | 20231103 | 121300 | 547845340 | 3500 | 3500 | 3500 | 3500 | 15 |
| 531 | 20231103 | 121200 | 547792840 | 3510 | 3495 | 3510 | 3495 | 24 |
| 532 | 20231103 | 121100 | 547708945 | 3490 | 3490 | 3490 | 3490 | 50 |
| 533 | 20231103 | 121000 | 547534445 | 3490 | 3490 | 3490 | 3490 | 0 |
| 534 | 20231103 | 120900 | 547534445 | 3490 | 3495 | 3495 | 3490 | 70 |
| 535 | 20231103 | 120800 | 547290140 | 3495 | 3495 | 3495 | 3495 | 0 |
| 536 | 20231103 | 120700 | 547290140 | 3495 | 3490 | 3495 | 3490 | 114 |
| 537 | 20231103 | 120600 | 546891915 | 3495 | 3495 | 3495 | 3495 | 5 |
| 538 | 20231103 | 120500 | 546874440 | 3500 | 3500 | 3500 | 3500 | 2 |
| 539 | 20231103 | 120400 | 546867440 | 3500 | 3500 | 3500 | 3500 | 10 |
| 540 | 20231103 | 120300 | 546832440 | 3505 | 3505 | 3505 | 3505 | 0 |
| 541 | 20231103 | 120200 | 546832440 | 3505 | 3495 | 3505 | 3495 | 163 |
| 542 | 20231103 | 120100 | 546261535 | 3500 | 3500 | 3500 | 3500 | 9 |
| 543 | 20231103 | 120000 | 546230035 | 3505 | 3505 | 3505 | 3505 | 20 |
| 544 | 20231103 | 115900 | 546159935 | 3510 | 3500 | 3510 | 3500 | 51 |
| 545 | 20231103 | 115800 | 545981300 | 3490 | 3500 | 3500 | 3490 | 880 |
| 546 | 20231103 | 115700 | 542906970 | 3500 | 3500 | 3500 | 3500 | 0 |
| 547 | 20231103 | 115600 | 542906970 | 3500 | 3500 | 3500 | 3500 | 25 |
| 548 | 20231103 | 115500 | 542819470 | 3500 | 3500 | 3500 | 3500 | 40 |
| 549 | 20231103 | 115400 | 542679470 | 3500 | 3505 | 3510 | 3500 | 68 |
| 550 | 20231103 | 115300 | 542440950 | 3500 | 3510 | 3510 | 3500 | 15 |
| 551 | 20231103 | 115200 | 542388350 | 3510 | 3505 | 3510 | 3505 | 81 |
| 552 | 20231103 | 115100 | 542104320 | 3505 | 3505 | 3505 | 3505 | 25 |
| 553 | 20231103 | 115000 | 542016695 | 3505 | 3505 | 3505 | 3505 | 15 |
| 554 | 20231103 | 114900 | 541964120 | 3505 | 3515 | 3515 | 3505 | 16 |
| 555 | 20231103 | 114800 | 541908005 | 3515 | 3515 | 3515 | 3515 | 20 |
| 556 | 20231103 | 114700 | 541837705 | 3520 | 3495 | 3520 | 3495 | 6 |
| 557 | 20231103 | 114600 | 541816710 | 3520 | 3525 | 3525 | 3490 | 1603 |
| 558 | 20231103 | 114500 | 536207890 | 3530 | 3520 | 3535 | 3520 | 193 |
| 559 | 20231103 | 114400 | 535526315 | 3505 | 3525 | 3525 | 3505 | 1134 |
| 560 | 20231103 | 114300 | 531545485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 561 | 20231103 | 114200 | 531545485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 562 | 20231103 | 114100 | 531545485 | 3535 | 3505 | 3535 | 3505 | 410 |
| 563 | 20231103 | 114000 | 530099045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 564 | 20231103 | 113900 | 530099045 | 3535 | 3525 | 3535 | 3525 | 112 |
| 565 | 20231103 | 113800 | 529703795 | 3505 | 3505 | 3505 | 3505 | 23 |
| 566 | 20231103 | 113700 | 529623180 | 3540 | 3540 | 3540 | 3540 | 0 |
| 567 | 20231103 | 113600 | 529623180 | 3540 | 3535 | 3540 | 3535 | 41 |
| 568 | 20231103 | 113500 | 529478240 | 3535 | 3505 | 3535 | 3505 | 125 |
| 569 | 20231103 | 113400 | 529039590 | 3510 | 3530 | 3540 | 3510 | 66 |
| 570 | 20231103 | 113300 | 528806425 | 3520 | 3530 | 3535 | 3520 | 5 |
| 571 | 20231103 | 113200 | 528788785 | 3550 | 3550 | 3550 | 3550 | 0 |
| 572 | 20231103 | 113100 | 528788785 | 3550 | 3515 | 3550 | 3515 | 700 |
| 573 | 20231103 | 113000 | 526319350 | 3515 | 3515 | 3515 | 3515 | 0 |
| 574 | 20231103 | 112900 | 526319350 | 3515 | 3520 | 3520 | 3515 | 3 |
| 575 | 20231103 | 112800 | 526308800 | 3520 | 3525 | 3525 | 3520 | 455 |
| 576 | 20231103 | 112700 | 524704965 | 3560 | 3520 | 3560 | 3520 | 6513 |
| 577 | 20231103 | 112600 | 501685770 | 3515 | 3500 | 3520 | 3500 | 1135 |
| 578 | 20231103 | 112500 | 497710755 | 3480 | 3525 | 3525 | 3480 | 54512 |
| 579 | 20231103 | 112400 | 307641250 | 3520 | 3515 | 3525 | 3500 | 14525 |
| 580 | 20231103 | 112300 | 256766560 | 3525 | 3515 | 3525 | 3515 | 66 |
| 581 | 20231103 | 112200 | 256534430 | 3520 | 3515 | 3520 | 3515 | 26 |
| 582 | 20231103 | 112100 | 256443035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 583 | 20231103 | 112000 | 256443035 | 3525 | 3525 | 3525 | 3525 | 20 |
| 584 | 20231103 | 111900 | 256372535 | 3530 | 3525 | 3530 | 3525 | 237 |
| 585 | 20231103 | 111800 | 255536050 | 3530 | 3530 | 3530 | 3530 | 10 |
| 586 | 20231103 | 111700 | 255500750 | 3530 | 3520 | 3530 | 3520 | 200 |
| 587 | 20231103 | 111600 | 254795650 | 3525 | 3525 | 3525 | 3525 | 0 |
| 588 | 20231103 | 111500 | 254795650 | 3525 | 3525 | 3525 | 3525 | 0 |
| 589 | 20231103 | 111400 | 254795650 | 3525 | 3525 | 3525 | 3525 | 1 |
| 590 | 20231103 | 111300 | 254792125 | 3535 | 3535 | 3535 | 3535 | 0 |
| 591 | 20231103 | 111200 | 254792125 | 3535 | 3520 | 3535 | 3520 | 3001 |
| 592 | 20231103 | 111100 | 244202800 | 3520 | 3520 | 3520 | 3520 | 45 |
| 593 | 20231103 | 111000 | 244044400 | 3530 | 3525 | 3530 | 3525 | 2790 |
| 594 | 20231103 | 110900 | 234209645 | 3530 | 3530 | 3530 | 3530 | 0 |
| 595 | 20231103 | 110800 | 234209645 | 3530 | 3525 | 3530 | 3525 | 67 |
| 596 | 20231103 | 110700 | 233973465 | 3530 | 3530 | 3530 | 3530 | 101 |
| 597 | 20231103 | 110600 | 233616935 | 3530 | 3525 | 3530 | 3525 | 33 |
| 598 | 20231103 | 110500 | 233500605 | 3530 | 3525 | 3530 | 3525 | 114 |
| 599 | 20231103 | 110400 | 233098750 | 3520 | 3525 | 3525 | 3520 | 32 |
| 600 | 20231103 | 110300 | 232986100 | 3520 | 3520 | 3520 | 3520 | 25 |
| 601 | 20231103 | 110200 | 232898100 | 3535 | 3535 | 3535 | 3535 | 0 |
| 602 | 20231103 | 110100 | 232898100 | 3535 | 3535 | 3535 | 3535 | 0 |
| 603 | 20231103 | 110000 | 232898100 | 3535 | 3535 | 3535 | 3535 | 1 |
| 604 | 20231103 | 105900 | 232894565 | 3530 | 3535 | 3535 | 3530 | 291 |
| 605 | 20231103 | 105800 | 231867285 | 3535 | 3535 | 3535 | 3535 | 90 |
| 606 | 20231103 | 105700 | 231549135 | 3535 | 3535 | 3535 | 3530 | 27 |
| 607 | 20231103 | 105600 | 231453815 | 3530 | 3535 | 3535 | 3530 | 41 |
| 608 | 20231103 | 105500 | 231309080 | 3530 | 3530 | 3535 | 3530 | 1972 |
| 609 | 20231103 | 105400 | 224347900 | 3530 | 3520 | 3530 | 3520 | 300 |
| 610 | 20231103 | 105300 | 223289855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 611 | 20231103 | 105200 | 223289855 | 3530 | 3515 | 3530 | 3515 | 435 |
| 612 | 20231103 | 105100 | 221756740 | 3515 | 3515 | 3515 | 3515 | 1125 |
| 613 | 20231103 | 105000 | 217802365 | 3515 | 3515 | 3520 | 3515 | 68 |
| 614 | 20231103 | 104900 | 217563340 | 3515 | 3515 | 3515 | 3515 | 0 |
| 615 | 20231103 | 104800 | 217563340 | 3515 | 3515 | 3515 | 3515 | 25 |
| 616 | 20231103 | 104700 | 217475465 | 3525 | 3525 | 3525 | 3525 | 500 |
| 617 | 20231103 | 104600 | 215712965 | 3520 | 3520 | 3525 | 3515 | 231 |
| 618 | 20231103 | 104500 | 214899855 | 3515 | 3510 | 3515 | 3510 | 240 |
| 619 | 20231103 | 104400 | 214056380 | 3520 | 3515 | 3520 | 3515 | 16 |
| 620 | 20231103 | 104300 | 214000125 | 3515 | 3520 | 3520 | 3515 | 21 |
| 621 | 20231103 | 104200 | 213926265 | 3520 | 3510 | 3520 | 3510 | 55 |
| 622 | 20231103 | 104100 | 213733095 | 3515 | 3515 | 3515 | 3515 | 21 |
| 623 | 20231103 | 104000 | 213659280 | 3520 | 3520 | 3520 | 3520 | 1 |
| 624 | 20231103 | 103900 | 213655760 | 3515 | 3515 | 3515 | 3515 | 64 |
| 625 | 20231103 | 103800 | 213430800 | 3515 | 3510 | 3515 | 3510 | 315 |
| 626 | 20231103 | 103700 | 212323700 | 3505 | 3505 | 3505 | 3505 | 25 |
| 627 | 20231103 | 103600 | 212236075 | 3505 | 3505 | 3505 | 3505 | 41 |
| 628 | 20231103 | 103500 | 212092370 | 3515 | 3505 | 3515 | 3505 | 207 |
| 629 | 20231103 | 103400 | 211366825 | 3505 | 3500 | 3505 | 3500 | 242 |
| 630 | 20231103 | 103300 | 210518820 | 3505 | 3505 | 3505 | 3505 | 0 |
| 631 | 20231103 | 103200 | 210518820 | 3505 | 3505 | 3505 | 3480 | 6001 |
| 632 | 20231103 | 103100 | 189583660 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 633 | 20231103 | 103000 | 186078660 | 3505 | 3505 | 3505 | 3505 | 66 |
| 634 | 20231103 | 102900 | 185847330 | 3510 | 3510 | 3510 | 3510 | 1 |
| 635 | 20231103 | 102800 | 185843820 | 3505 | 3510 | 3510 | 3505 | 26 |
| 636 | 20231103 | 102700 | 185752685 | 3505 | 3505 | 3505 | 3505 | 41 |
| 637 | 20231103 | 102600 | 185608980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 638 | 20231103 | 102500 | 185608980 | 3515 | 3510 | 3515 | 3505 | 28 |
| 639 | 20231103 | 102400 | 185510815 | 3510 | 3510 | 3515 | 3510 | 1050 |
| 640 | 20231103 | 102300 | 181825185 | 3510 | 3505 | 3510 | 3505 | 26 |
| 641 | 20231103 | 102200 | 181734050 | 3505 | 3505 | 3505 | 3505 | 0 |
| 642 | 20231103 | 102100 | 181734050 | 3505 | 3510 | 3510 | 3505 | 5040 |
| 643 | 20231103 | 102000 | 164066530 | 3510 | 3505 | 3510 | 3505 | 161 |
| 644 | 20231103 | 101900 | 163501545 | 3510 | 3510 | 3510 | 3510 | 112 |
| 645 | 20231103 | 101800 | 163108425 | 3495 | 3490 | 3495 | 3490 | 148 |
| 646 | 20231103 | 101700 | 162591685 | 3490 | 3490 | 3490 | 3490 | 0 |
| 647 | 20231103 | 101600 | 162591685 | 3490 | 3490 | 3490 | 3490 | 25 |
| 648 | 20231103 | 101500 | 162504435 | 3490 | 3495 | 3495 | 3490 | 77 |
| 649 | 20231103 | 101400 | 162235525 | 3495 | 3495 | 3495 | 3495 | 25 |
| 650 | 20231103 | 101300 | 162148150 | 3495 | 3495 | 3495 | 3495 | 0 |
| 651 | 20231103 | 101200 | 162148150 | 3495 | 3500 | 3500 | 3495 | 51 |
| 652 | 20231103 | 101100 | 161969845 | 3500 | 3500 | 3500 | 3500 | 0 |
| 653 | 20231103 | 101000 | 161969845 | 3500 | 3495 | 3500 | 3495 | 65 |
| 654 | 20231103 | 100900 | 161742465 | 3495 | 3500 | 3500 | 3495 | 26 |
| 655 | 20231103 | 100800 | 161651470 | 3500 | 3500 | 3500 | 3500 | 65 |
| 656 | 20231103 | 100700 | 161423970 | 3500 | 3500 | 3500 | 3500 | 0 |
| 657 | 20231103 | 100600 | 161423970 | 3500 | 3505 | 3505 | 3500 | 41 |
| 658 | 20231103 | 100500 | 161280465 | 3505 | 3505 | 3505 | 3505 | 10 |
| 659 | 20231103 | 100400 | 161245415 | 3505 | 3490 | 3505 | 3490 | 2255 |
| 660 | 20231103 | 100300 | 153353900 | 3500 | 3480 | 3500 | 3480 | 200 |
| 661 | 20231103 | 100200 | 152656025 | 3480 | 3480 | 3480 | 3480 | 100 |
| 662 | 20231103 | 100100 | 152308025 | 3500 | 3490 | 3500 | 3490 | 106 |
| 663 | 20231103 | 100000 | 151937560 | 3500 | 3500 | 3500 | 3500 | 0 |
| 664 | 20231103 | 095900 | 151937560 | 3500 | 3500 | 3500 | 3500 | 0 |
| 665 | 20231103 | 095800 | 151937560 | 3500 | 3485 | 3500 | 3480 | 4689 |
| 666 | 20231103 | 095700 | 135560680 | 3485 | 3485 | 3485 | 3485 | 444 |
| 667 | 20231103 | 095600 | 134013340 | 3495 | 3495 | 3495 | 3490 | 153 |
| 668 | 20231103 | 095500 | 133478725 | 3485 | 3490 | 3490 | 3485 | 1541 |
| 669 | 20231103 | 095400 | 128107340 | 3495 | 3495 | 3495 | 3495 | 28 |
| 670 | 20231103 | 095300 | 128009480 | 3500 | 3500 | 3500 | 3500 | 0 |
| 671 | 20231103 | 095200 | 128009480 | 3500 | 3500 | 3500 | 3500 | 1 |
| 672 | 20231103 | 095100 | 128005980 | 3490 | 3500 | 3510 | 3490 | 725 |
| 673 | 20231103 | 095000 | 125474545 | 3495 | 3495 | 3495 | 3495 | 35 |
| 674 | 20231103 | 094900 | 125352220 | 3495 | 3495 | 3495 | 3495 | 576 |
| 675 | 20231103 | 094800 | 123339100 | 3495 | 3495 | 3495 | 3495 | 0 |
| 676 | 20231103 | 094700 | 123339100 | 3495 | 3500 | 3500 | 3495 | 1499 |
| 677 | 20231103 | 094600 | 118094970 | 3505 | 3505 | 3505 | 3505 | 135 |
| 678 | 20231103 | 094500 | 117621795 | 3505 | 3500 | 3505 | 3500 | 66 |
| 679 | 20231103 | 094400 | 117390645 | 3500 | 3500 | 3500 | 3500 | 47 |
| 680 | 20231103 | 094300 | 117226145 | 3500 | 3500 | 3500 | 3500 | 1014 |
| 681 | 20231103 | 094200 | 113677145 | 3500 | 3495 | 3500 | 3490 | 3031 |
| 682 | 20231103 | 094100 | 103076305 | 3495 | 3495 | 3495 | 3495 | 1 |
| 683 | 20231103 | 094000 | 103072810 | 3500 | 3500 | 3500 | 3500 | 1311 |
| 684 | 20231103 | 093900 | 98484310 | 3510 | 3505 | 3510 | 3505 | 44 |
| 685 | 20231103 | 093800 | 98330075 | 3500 | 3500 | 3500 | 3500 | 49 |
| 686 | 20231103 | 093700 | 98158575 | 3490 | 3500 | 3500 | 3490 | 1215 |
| 687 | 20231103 | 093600 | 93916565 | 3505 | 3510 | 3510 | 3505 | 512 |
| 688 | 20231103 | 093500 | 92121995 | 3500 | 3500 | 3510 | 3500 | 270 |
| 689 | 20231103 | 093400 | 91176735 | 3505 | 3490 | 3505 | 3485 | 454 |
| 690 | 20231103 | 093300 | 89591320 | 3505 | 3490 | 3505 | 3490 | 531 |
| 691 | 20231103 | 093200 | 87733015 | 3505 | 3505 | 3505 | 3505 | 5 |
| 692 | 20231103 | 093100 | 87715490 | 3505 | 3500 | 3505 | 3490 | 721 |
| 693 | 20231103 | 093000 | 85192715 | 3510 | 3505 | 3510 | 3490 | 2407 |
| 694 | 20231103 | 092900 | 76781040 | 3500 | 3495 | 3500 | 3495 | 1318 |
| 695 | 20231103 | 092800 | 72169840 | 3505 | 3520 | 3520 | 3500 | 2666 |
| 696 | 20231103 | 092700 | 62834370 | 3525 | 3505 | 3525 | 3505 | 12 |
| 697 | 20231103 | 092600 | 62792290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 698 | 20231103 | 092500 | 62792290 | 3535 | 3525 | 3535 | 3525 | 92 |
| 699 | 20231103 | 092400 | 62467980 | 3525 | 3505 | 3525 | 3505 | 11 |
| 700 | 20231103 | 092300 | 62429405 | 3500 | 3510 | 3540 | 3500 | 2157 |
| 701 | 20231103 | 092200 | 54876230 | 3500 | 3505 | 3505 | 3500 | 3230 |
| 702 | 20231103 | 092100 | 43569140 | 3505 | 3505 | 3505 | 3505 | 52 |
| 703 | 20231103 | 092000 | 43386880 | 3500 | 3505 | 3505 | 3500 | 593 |
| 704 | 20231103 | 091900 | 41310165 | 3500 | 3500 | 3500 | 3500 | 483 |
| 705 | 20231103 | 091800 | 39619665 | 3500 | 3500 | 3500 | 3500 | 608 |
| 706 | 20231103 | 091700 | 37491665 | 3500 | 3505 | 3505 | 3500 | 2624 |
| 707 | 20231103 | 091600 | 28307105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 708 | 20231103 | 091500 | 28307105 | 3520 | 3505 | 3520 | 3505 | 28 |
| 709 | 20231103 | 091400 | 28208920 | 3505 | 3525 | 3525 | 3505 | 94 |
| 710 | 20231103 | 091300 | 27879430 | 3510 | 3535 | 3540 | 3510 | 1026 |
| 711 | 20231103 | 091200 | 24272985 | 3515 | 3510 | 3545 | 3510 | 133 |
| 712 | 20231103 | 091100 | 23805640 | 3505 | 3500 | 3505 | 3500 | 62 |
| 713 | 20231103 | 091000 | 23588520 | 3500 | 3505 | 3505 | 3500 | 1301 |
| 714 | 20231103 | 090900 | 19034260 | 3515 | 3550 | 3550 | 3515 | 78 |
| 715 | 20231103 | 090800 | 18757745 | 3550 | 3550 | 3560 | 3505 | 37 |
| 716 | 20231103 | 090700 | 18626915 | 3550 | 3500 | 3550 | 3500 | 86 |
| 717 | 20231103 | 090600 | 18324565 | 3490 | 3490 | 3490 | 3490 | 282 |
| 718 | 20231103 | 090500 | 17340385 | 3490 | 3505 | 3505 | 3490 | 451 |
| 719 | 20231103 | 090400 | 15762125 | 3500 | 3525 | 3525 | 3500 | 647 |
| 720 | 20231103 | 090300 | 13494415 | 3535 | 3535 | 3535 | 3535 | 0 |
| 721 | 20231103 | 090200 | 13494415 | 3535 | 3545 | 3565 | 3535 | 9 |
| 722 | 20231103 | 090100 | 13462515 | 3580 | 3580 | 3580 | 3580 | 1 |
| 723 | 20231103 | 090000 | 13458935 | 3580 | 3560 | 3580 | 3550 | 3783 |