30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 3670 |
| 3 | 20231103 | 190300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20231103 | 190200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20231103 | 190100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20231103 | 190000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20231103 | 185900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20231103 | 185800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20231103 | 185700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20231103 | 185600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20231103 | 185500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20231103 | 185400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20231103 | 185300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20231103 | 185200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20231103 | 185100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20231103 | 185000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20231103 | 184900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20231103 | 184800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20231103 | 184700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20231103 | 184600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20231103 | 184500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20231103 | 184400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20231103 | 184300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20231103 | 184200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20231103 | 184100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20231103 | 184000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20231103 | 183900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20231103 | 183800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20231103 | 183700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20231103 | 183600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20231103 | 183500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20231103 | 183400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 3670 |
| 33 | 20231103 | 183300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20231103 | 183200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20231103 | 183100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20231103 | 183000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20231103 | 182900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20231103 | 182800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20231103 | 182700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20231103 | 182600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20231103 | 182500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20231103 | 182400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20231103 | 182300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20231103 | 182200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20231103 | 182100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20231103 | 182000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20231103 | 181900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20231103 | 181800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20231103 | 181700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20231103 | 181600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20231103 | 181500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20231103 | 181400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20231103 | 181300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20231103 | 181200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20231103 | 181100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20231103 | 181000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20231103 | 180900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20231103 | 180800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20231103 | 180700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20231103 | 180600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20231103 | 180500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20231103 | 180400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 3670 |
| 63 | 20231103 | 180300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20231103 | 180200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20231103 | 180100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20231103 | 180000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20231103 | 175900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20231103 | 175800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20231103 | 175700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20231103 | 175600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20231103 | 175500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20231103 | 175400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20231103 | 175300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20231103 | 175200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20231103 | 175100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20231103 | 175000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20231103 | 174900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20231103 | 174800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20231103 | 174700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20231103 | 174600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20231103 | 174500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20231103 | 174400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20231103 | 174300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20231103 | 174200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20231103 | 174100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20231103 | 174000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20231103 | 173900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20231103 | 173800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20231103 | 173700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20231103 | 173600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20231103 | 173500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20231103 | 173400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 3670 |
| 93 | 20231103 | 173300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20231103 | 173200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20231103 | 173100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20231103 | 173000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20231103 | 172900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20231103 | 172800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20231103 | 172700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20231103 | 172600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20231103 | 172500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20231103 | 172400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20231103 | 172300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20231103 | 172200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20231103 | 172100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20231103 | 172000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20231103 | 171900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20231103 | 171800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20231103 | 171700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20231103 | 171600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20231103 | 171500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20231103 | 171400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20231103 | 171300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20231103 | 171200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20231103 | 171100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20231103 | 171000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20231103 | 170900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20231103 | 170800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20231103 | 170700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20231103 | 170600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20231103 | 170500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20231103 | 170400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 3670 |
| 123 | 20231103 | 170300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20231103 | 170200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20231103 | 170100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20231103 | 170000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20231103 | 165900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20231103 | 165800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20231103 | 165700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20231103 | 165600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20231103 | 165500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20231103 | 165400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20231103 | 165300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20231103 | 165200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20231103 | 165100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20231103 | 165000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20231103 | 164900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20231103 | 164800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20231103 | 164700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20231103 | 164600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20231103 | 164500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20231103 | 164400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20231103 | 164300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20231103 | 164200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20231103 | 164100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20231103 | 164000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20231103 | 163900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20231103 | 163800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20231103 | 163700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20231103 | 163600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20231103 | 163500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20231103 | 163400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 3670 |
| 153 | 20231103 | 163300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20231103 | 163200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20231103 | 163100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20231103 | 163000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20231103 | 162900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20231103 | 162800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20231103 | 162700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20231103 | 162600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20231103 | 162500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20231103 | 162400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20231103 | 162300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20231103 | 162200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20231103 | 162100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20231103 | 162000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20231103 | 161900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20231103 | 161800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20231103 | 161700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20231103 | 161600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20231103 | 161500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20231103 | 161400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20231103 | 161300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20231103 | 161200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20231103 | 161100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20231103 | 161000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20231103 | 160900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20231103 | 160800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20231103 | 160700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20231103 | 160600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20231103 | 160500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20231103 | 160400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 3670 |
| 183 | 20231103 | 160300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20231103 | 160200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20231103 | 160100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20231103 | 160000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20231103 | 155900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20231103 | 155800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20231103 | 155700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20231103 | 155600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20231103 | 155500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20231103 | 155400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20231103 | 155300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20231103 | 155200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20231103 | 155100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20231103 | 155000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20231103 | 154900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20231103 | 154800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20231103 | 154700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20231103 | 154600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20231103 | 154500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20231103 | 154400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20231103 | 154300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20231103 | 154200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20231103 | 154100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20231103 | 154000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20231103 | 153900 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20231103 | 153800 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 209 | 20231103 | 153700 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 210 | 20231103 | 153600 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20231103 | 153500 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20231103 | 153400 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 3670 |
| 213 | 20231103 | 153300 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 214 | 20231103 | 153200 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 215 | 20231103 | 153100 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 216 | 20231103 | 153000 | 1860231450 | 5690 | 5690 | 5690 | 5690 | 3670 |
| 217 | 20231103 | 152900 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20231103 | 152800 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20231103 | 152700 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20231103 | 152600 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20231103 | 152500 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20231103 | 152400 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20231103 | 152300 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20231103 | 152200 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20231103 | 152100 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20231103 | 152000 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20231103 | 151900 | 1839349150 | 5680 | 5680 | 5680 | 5680 | 131 |
| 228 | 20231103 | 151800 | 1838605070 | 5680 | 5680 | 5680 | 5670 | 402 |
| 229 | 20231103 | 151700 | 1836321720 | 5670 | 5670 | 5680 | 5670 | 1342 |
| 230 | 20231103 | 151600 | 1828706580 | 5670 | 5660 | 5670 | 5660 | 844 |
| 231 | 20231103 | 151500 | 1823926780 | 5660 | 5650 | 5660 | 5650 | 130 |
| 232 | 20231103 | 151400 | 1823191280 | 5650 | 5650 | 5650 | 5650 | 16 |
| 233 | 20231103 | 151300 | 1823100880 | 5650 | 5650 | 5650 | 5650 | 130 |
| 234 | 20231103 | 151200 | 1822366380 | 5640 | 5640 | 5640 | 5640 | 70 |
| 235 | 20231103 | 151100 | 1821971580 | 5640 | 5650 | 5650 | 5640 | 140 |
| 236 | 20231103 | 151000 | 1821181920 | 5620 | 5620 | 5620 | 5620 | 0 |
| 237 | 20231103 | 150900 | 1821181920 | 5620 | 5630 | 5630 | 5620 | 700 |
| 238 | 20231103 | 150800 | 1817242480 | 5640 | 5640 | 5640 | 5640 | 400 |
| 239 | 20231103 | 150700 | 1814986480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20231103 | 150600 | 1814986480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20231103 | 150500 | 1814986480 | 5650 | 5650 | 5650 | 5650 | 303 |
| 242 | 20231103 | 150400 | 1813274530 | 5650 | 5640 | 5650 | 5640 | 680 |
| 243 | 20231103 | 150300 | 1809432580 | 5640 | 5650 | 5650 | 5640 | 15 |
| 244 | 20231103 | 150200 | 1809347880 | 5640 | 5640 | 5640 | 5640 | 164 |
| 245 | 20231103 | 150100 | 1808422920 | 5650 | 5650 | 5650 | 5650 | 20 |
| 246 | 20231103 | 150000 | 1808309920 | 5650 | 5640 | 5650 | 5640 | 1138 |
| 247 | 20231103 | 145900 | 1801889830 | 5630 | 5630 | 5630 | 5630 | 153 |
| 248 | 20231103 | 145800 | 1801028440 | 5650 | 5650 | 5650 | 5650 | 599 |
| 249 | 20231103 | 145700 | 1797644090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 250 | 20231103 | 145600 | 1797644090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 251 | 20231103 | 145500 | 1797644090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 252 | 20231103 | 145400 | 1797644090 | 5630 | 5620 | 5630 | 5620 | 1078 |
| 253 | 20231103 | 145300 | 1791585720 | 5630 | 5630 | 5630 | 5630 | 237 |
| 254 | 20231103 | 145200 | 1790251410 | 5610 | 5620 | 5620 | 5610 | 14 |
| 255 | 20231103 | 145100 | 1790172770 | 5630 | 5600 | 5630 | 5600 | 289 |
| 256 | 20231103 | 145000 | 1788548430 | 5600 | 5600 | 5600 | 5600 | 0 |
| 257 | 20231103 | 144900 | 1788548430 | 5600 | 5600 | 5600 | 5600 | 0 |
| 258 | 20231103 | 144800 | 1788548430 | 5600 | 5600 | 5600 | 5600 | 32 |
| 259 | 20231103 | 144700 | 1788369230 | 5610 | 5610 | 5610 | 5610 | 21 |
| 260 | 20231103 | 144600 | 1788251420 | 5590 | 5620 | 5620 | 5590 | 3220 |
| 261 | 20231103 | 144500 | 1770243360 | 5620 | 5620 | 5620 | 5620 | 281 |
| 262 | 20231103 | 144400 | 1768664140 | 5630 | 5630 | 5630 | 5630 | 164 |
| 263 | 20231103 | 144300 | 1767740820 | 5630 | 5630 | 5630 | 5630 | 187 |
| 264 | 20231103 | 144200 | 1766688010 | 5630 | 5660 | 5660 | 5630 | 1317 |
| 265 | 20231103 | 144100 | 1759262700 | 5660 | 5660 | 5670 | 5650 | 1218 |
| 266 | 20231103 | 144000 | 1752361390 | 5660 | 5630 | 5660 | 5630 | 178 |
| 267 | 20231103 | 143900 | 1751354330 | 5630 | 5650 | 5650 | 5630 | 59 |
| 268 | 20231103 | 143800 | 1751022110 | 5630 | 5650 | 5650 | 5630 | 614 |
| 269 | 20231103 | 143700 | 1747555010 | 5650 | 5600 | 5650 | 5600 | 477 |
| 270 | 20231103 | 143600 | 1744866980 | 5600 | 5610 | 5610 | 5600 | 13 |
| 271 | 20231103 | 143500 | 1744794160 | 5600 | 5590 | 5600 | 5590 | 71 |
| 272 | 20231103 | 143400 | 1744396600 | 5600 | 5600 | 5600 | 5600 | 510 |
| 273 | 20231103 | 143300 | 1741540600 | 5590 | 5590 | 5590 | 5590 | 297 |
| 274 | 20231103 | 143200 | 1739880370 | 5580 | 5580 | 5580 | 5580 | 396 |
| 275 | 20231103 | 143100 | 1737670690 | 5590 | 5590 | 5590 | 5590 | 0 |
| 276 | 20231103 | 143000 | 1737670690 | 5590 | 5590 | 5590 | 5590 | 202 |
| 277 | 20231103 | 142900 | 1736541510 | 5590 | 5580 | 5590 | 5580 | 12 |
| 278 | 20231103 | 142800 | 1736474540 | 5580 | 5580 | 5580 | 5580 | 0 |
| 279 | 20231103 | 142700 | 1736474540 | 5580 | 5580 | 5580 | 5580 | 0 |
| 280 | 20231103 | 142600 | 1736474540 | 5580 | 5580 | 5580 | 5580 | 1 |
| 281 | 20231103 | 142500 | 1736468960 | 5590 | 5580 | 5590 | 5580 | 503 |
| 282 | 20231103 | 142400 | 1733662200 | 5580 | 5580 | 5580 | 5580 | 200 |
| 283 | 20231103 | 142300 | 1732546200 | 5580 | 5580 | 5580 | 5580 | 96 |
| 284 | 20231103 | 142200 | 1732010520 | 5570 | 5580 | 5580 | 5570 | 224 |
| 285 | 20231103 | 142100 | 1730762820 | 5590 | 5570 | 5590 | 5570 | 376 |
| 286 | 20231103 | 142000 | 1728668480 | 5590 | 5590 | 5590 | 5590 | 0 |
| 287 | 20231103 | 141900 | 1728668480 | 5590 | 5590 | 5590 | 5590 | 0 |
| 288 | 20231103 | 141800 | 1728668480 | 5590 | 5590 | 5590 | 5590 | 300 |
| 289 | 20231103 | 141700 | 1726991480 | 5590 | 5590 | 5590 | 5590 | 0 |
| 290 | 20231103 | 141600 | 1726991480 | 5590 | 5590 | 5590 | 5580 | 251 |
| 291 | 20231103 | 141500 | 1725589670 | 5600 | 5600 | 5600 | 5600 | 176 |
| 292 | 20231103 | 141400 | 1724604070 | 5600 | 5600 | 5600 | 5600 | 1027 |
| 293 | 20231103 | 141300 | 1718852870 | 5590 | 5600 | 5600 | 5590 | 304 |
| 294 | 20231103 | 141200 | 1717150530 | 5600 | 5600 | 5600 | 5600 | 0 |
| 295 | 20231103 | 141100 | 1717150530 | 5600 | 5590 | 5600 | 5590 | 54 |
| 296 | 20231103 | 141000 | 1716848660 | 5600 | 5600 | 5600 | 5600 | 1434 |
| 297 | 20231103 | 140900 | 1708818260 | 5600 | 5590 | 5600 | 5590 | 117 |
| 298 | 20231103 | 140800 | 1708163320 | 5590 | 5590 | 5590 | 5590 | 13 |
| 299 | 20231103 | 140700 | 1708090650 | 5570 | 5570 | 5580 | 5560 | 180 |
| 300 | 20231103 | 140600 | 1707087500 | 5580 | 5570 | 5580 | 5560 | 502 |
| 301 | 20231103 | 140500 | 1704292330 | 5570 | 5590 | 5590 | 5570 | 1028 |
| 302 | 20231103 | 140400 | 1698566090 | 5590 | 5590 | 5590 | 5590 | 700 |
| 303 | 20231103 | 140300 | 1694653090 | 5590 | 5590 | 5590 | 5590 | 30 |
| 304 | 20231103 | 140200 | 1694485390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 305 | 20231103 | 140100 | 1694485390 | 5590 | 5590 | 5590 | 5590 | 110 |
| 306 | 20231103 | 140000 | 1693870490 | 5590 | 5590 | 5590 | 5590 | 227 |
| 307 | 20231103 | 135900 | 1692601560 | 5590 | 5590 | 5590 | 5590 | 0 |
| 308 | 20231103 | 135800 | 1692601560 | 5590 | 5590 | 5590 | 5590 | 100 |
| 309 | 20231103 | 135700 | 1692042560 | 5590 | 5590 | 5590 | 5590 | 1 |
| 310 | 20231103 | 135600 | 1692036970 | 5580 | 5580 | 5580 | 5580 | 34 |
| 311 | 20231103 | 135500 | 1691847250 | 5580 | 5580 | 5580 | 5580 | 0 |
| 312 | 20231103 | 135400 | 1691847250 | 5580 | 5540 | 5580 | 5540 | 200 |
| 313 | 20231103 | 135300 | 1690732970 | 5540 | 5540 | 5540 | 5540 | 50 |
| 314 | 20231103 | 135200 | 1690455970 | 5580 | 5570 | 5580 | 5540 | 4132 |
| 315 | 20231103 | 135100 | 1667537280 | 5570 | 5580 | 5580 | 5570 | 430 |
| 316 | 20231103 | 135000 | 1665137930 | 5580 | 5580 | 5580 | 5580 | 19 |
| 317 | 20231103 | 134900 | 1665031910 | 5570 | 5570 | 5570 | 5570 | 1 |
| 318 | 20231103 | 134800 | 1665026340 | 5580 | 5580 | 5580 | 5580 | 10 |
| 319 | 20231103 | 134700 | 1664970540 | 5580 | 5580 | 5590 | 5550 | 25 |
| 320 | 20231103 | 134600 | 1664831380 | 5550 | 5570 | 5570 | 5550 | 5000 |
| 321 | 20231103 | 134500 | 1637053570 | 5590 | 5590 | 5590 | 5590 | 0 |
| 322 | 20231103 | 134400 | 1637053570 | 5590 | 5590 | 5590 | 5590 | 0 |
| 323 | 20231103 | 134300 | 1637053570 | 5590 | 5590 | 5590 | 5590 | 0 |
| 324 | 20231103 | 134200 | 1637053570 | 5590 | 5560 | 5590 | 5560 | 504 |
| 325 | 20231103 | 134100 | 1634236790 | 5560 | 5550 | 5560 | 5550 | 102 |
| 326 | 20231103 | 134000 | 1633670680 | 5550 | 5560 | 5560 | 5550 | 227 |
| 327 | 20231103 | 133900 | 1632409280 | 5560 | 5560 | 5560 | 5550 | 5120 |
| 328 | 20231103 | 133800 | 1603943830 | 5570 | 5560 | 5570 | 5560 | 2 |
| 329 | 20231103 | 133700 | 1603932700 | 5560 | 5580 | 5580 | 5560 | 1838 |
| 330 | 20231103 | 133600 | 1593690050 | 5580 | 5580 | 5580 | 5580 | 100 |
| 331 | 20231103 | 133500 | 1593132050 | 5580 | 5580 | 5580 | 5580 | 501 |
| 332 | 20231103 | 133400 | 1590336470 | 5570 | 5570 | 5570 | 5570 | 5 |
| 333 | 20231103 | 133300 | 1590308620 | 5570 | 5570 | 5570 | 5570 | 370 |
| 334 | 20231103 | 133200 | 1588247720 | 5570 | 5590 | 5590 | 5570 | 114 |
| 335 | 20231103 | 133100 | 1587610540 | 5590 | 5590 | 5590 | 5590 | 1 |
| 336 | 20231103 | 133000 | 1587604950 | 5590 | 5560 | 5590 | 5560 | 209 |
| 337 | 20231103 | 132900 | 1586436670 | 5590 | 5590 | 5590 | 5550 | 11675 |
| 338 | 20231103 | 132800 | 1521435550 | 5590 | 5590 | 5590 | 5590 | 1608 |
| 339 | 20231103 | 132700 | 1512446830 | 5580 | 5580 | 5580 | 5580 | 655 |
| 340 | 20231103 | 132600 | 1508791930 | 5580 | 5580 | 5580 | 5570 | 240 |
| 341 | 20231103 | 132500 | 1507453930 | 5570 | 5580 | 5580 | 5570 | 105 |
| 342 | 20231103 | 132400 | 1506869030 | 5590 | 5590 | 5590 | 5590 | 50 |
| 343 | 20231103 | 132300 | 1506589530 | 5570 | 5590 | 5590 | 5570 | 75 |
| 344 | 20231103 | 132200 | 1506170850 | 5590 | 5580 | 5590 | 5570 | 1023 |
| 345 | 20231103 | 132100 | 1500464890 | 5570 | 5590 | 5590 | 5570 | 2068 |
| 346 | 20231103 | 132000 | 1488930660 | 5600 | 5620 | 5620 | 5590 | 4238 |
| 347 | 20231103 | 131900 | 1465175110 | 5610 | 5620 | 5620 | 5610 | 745 |
| 348 | 20231103 | 131800 | 1460994180 | 5620 | 5620 | 5620 | 5610 | 1004 |
| 349 | 20231103 | 131700 | 1455351740 | 5630 | 5620 | 5630 | 5610 | 85 |
| 350 | 20231103 | 131600 | 1454874080 | 5620 | 5620 | 5620 | 5620 | 40 |
| 351 | 20231103 | 131500 | 1454649280 | 5620 | 5610 | 5620 | 5610 | 1999 |
| 352 | 20231103 | 131400 | 1443433300 | 5610 | 5620 | 5620 | 5610 | 1001 |
| 353 | 20231103 | 131300 | 1437809680 | 5610 | 5620 | 5620 | 5610 | 175 |
| 354 | 20231103 | 131200 | 1436826220 | 5640 | 5630 | 5640 | 5610 | 1775 |
| 355 | 20231103 | 131100 | 1426858380 | 5630 | 5630 | 5630 | 5620 | 2045 |
| 356 | 20231103 | 131000 | 1415365310 | 5630 | 5640 | 5640 | 5630 | 2000 |
| 357 | 20231103 | 130900 | 1404105280 | 5650 | 5660 | 5660 | 5650 | 1007 |
| 358 | 20231103 | 130800 | 1398415290 | 5640 | 5650 | 5650 | 5640 | 5099 |
| 359 | 20231103 | 130700 | 1369655910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 360 | 20231103 | 130600 | 1369655910 | 5650 | 5650 | 5650 | 5650 | 858 |
| 361 | 20231103 | 130500 | 1364808210 | 5650 | 5650 | 5650 | 5650 | 0 |
| 362 | 20231103 | 130400 | 1364808210 | 5650 | 5650 | 5650 | 5650 | 0 |
| 363 | 20231103 | 130300 | 1364808210 | 5650 | 5660 | 5660 | 5650 | 700 |
| 364 | 20231103 | 130200 | 1360853200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 365 | 20231103 | 130100 | 1360853200 | 5650 | 5680 | 5680 | 5650 | 142 |
| 366 | 20231103 | 130000 | 1360049510 | 5670 | 5670 | 5670 | 5670 | 1061 |
| 367 | 20231103 | 125900 | 1354033640 | 5670 | 5660 | 5670 | 5650 | 182 |
| 368 | 20231103 | 125800 | 1353003140 | 5670 | 5680 | 5680 | 5670 | 204 |
| 369 | 20231103 | 125700 | 1351846010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 370 | 20231103 | 125600 | 1351846010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 371 | 20231103 | 125500 | 1351846010 | 5680 | 5670 | 5680 | 5670 | 18 |
| 372 | 20231103 | 125400 | 1351743940 | 5680 | 5680 | 5680 | 5680 | 1 |
| 373 | 20231103 | 125300 | 1351738260 | 5670 | 5660 | 5670 | 5660 | 2 |
| 374 | 20231103 | 125200 | 1351726930 | 5660 | 5660 | 5660 | 5660 | 10 |
| 375 | 20231103 | 125100 | 1351670330 | 5680 | 5680 | 5680 | 5670 | 72 |
| 376 | 20231103 | 125000 | 1351261490 | 5660 | 5660 | 5660 | 5660 | 2 |
| 377 | 20231103 | 124900 | 1351250170 | 5650 | 5650 | 5660 | 5650 | 1475 |
| 378 | 20231103 | 124800 | 1342914970 | 5650 | 5660 | 5660 | 5640 | 4261 |
| 379 | 20231103 | 124700 | 1318856900 | 5660 | 5690 | 5690 | 5660 | 2239 |
| 380 | 20231103 | 124600 | 1306163190 | 5690 | 5690 | 5690 | 5690 | 243 |
| 381 | 20231103 | 124500 | 1304780520 | 5700 | 5700 | 5700 | 5700 | 1 |
| 382 | 20231103 | 124400 | 1304774820 | 5690 | 5700 | 5700 | 5690 | 204 |
| 383 | 20231103 | 124300 | 1303613760 | 5700 | 5700 | 5700 | 5700 | 0 |
| 384 | 20231103 | 124200 | 1303613760 | 5700 | 5690 | 5700 | 5690 | 52 |
| 385 | 20231103 | 124100 | 1303317370 | 5700 | 5700 | 5700 | 5700 | 0 |
| 386 | 20231103 | 124000 | 1303317370 | 5700 | 5690 | 5700 | 5690 | 101 |
| 387 | 20231103 | 123900 | 1302742110 | 5690 | 5690 | 5690 | 5690 | 23 |
| 388 | 20231103 | 123800 | 1302611240 | 5700 | 5700 | 5700 | 5700 | 117 |
| 389 | 20231103 | 123700 | 1301944340 | 5700 | 5710 | 5710 | 5700 | 173 |
| 390 | 20231103 | 123600 | 1300957910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 391 | 20231103 | 123500 | 1300957910 | 5720 | 5710 | 5720 | 5710 | 56 |
| 392 | 20231103 | 123400 | 1300638140 | 5720 | 5720 | 5720 | 5720 | 1 |
| 393 | 20231103 | 123300 | 1300632420 | 5730 | 5730 | 5730 | 5730 | 0 |
| 394 | 20231103 | 123200 | 1300632420 | 5730 | 5720 | 5730 | 5720 | 28 |
| 395 | 20231103 | 123100 | 1300472230 | 5720 | 5720 | 5720 | 5720 | 1 |
| 396 | 20231103 | 123000 | 1300466510 | 5730 | 5710 | 5730 | 5710 | 54 |
| 397 | 20231103 | 122900 | 1300158150 | 5730 | 5740 | 5740 | 5730 | 551 |
| 398 | 20231103 | 122800 | 1297000910 | 5700 | 5700 | 5710 | 5700 | 4048 |
| 399 | 20231103 | 122700 | 1273926030 | 5710 | 5710 | 5720 | 5710 | 2002 |
| 400 | 20231103 | 122600 | 1262492740 | 5740 | 5720 | 5740 | 5720 | 200 |
| 401 | 20231103 | 122500 | 1261348260 | 5720 | 5720 | 5720 | 5720 | 200 |
| 402 | 20231103 | 122400 | 1260204260 | 5720 | 5720 | 5720 | 5720 | 1 |
| 403 | 20231103 | 122300 | 1260198540 | 5710 | 5730 | 5730 | 5710 | 926 |
| 404 | 20231103 | 122200 | 1254907280 | 5730 | 5730 | 5730 | 5730 | 13 |
| 405 | 20231103 | 122100 | 1254832790 | 5730 | 5730 | 5730 | 5730 | 101 |
| 406 | 20231103 | 122000 | 1254254060 | 5730 | 5730 | 5730 | 5730 | 200 |
| 407 | 20231103 | 121900 | 1253108060 | 5730 | 5730 | 5730 | 5730 | 183 |
| 408 | 20231103 | 121800 | 1252059470 | 5740 | 5740 | 5740 | 5740 | 50 |
| 409 | 20231103 | 121700 | 1251772470 | 5740 | 5740 | 5740 | 5740 | 78 |
| 410 | 20231103 | 121600 | 1251324750 | 5730 | 5730 | 5730 | 5720 | 968 |
| 411 | 20231103 | 121500 | 1245778120 | 5720 | 5710 | 5720 | 5710 | 258 |
| 412 | 20231103 | 121400 | 1244302540 | 5710 | 5710 | 5710 | 5710 | 114 |
| 413 | 20231103 | 121300 | 1243651600 | 5700 | 5700 | 5710 | 5700 | 14 |
| 414 | 20231103 | 121200 | 1243571790 | 5690 | 5710 | 5710 | 5690 | 104 |
| 415 | 20231103 | 121100 | 1242979680 | 5700 | 5710 | 5710 | 5700 | 19 |
| 416 | 20231103 | 121000 | 1242871370 | 5690 | 5690 | 5690 | 5690 | 2 |
| 417 | 20231103 | 120900 | 1242859990 | 5690 | 5690 | 5690 | 5690 | 13 |
| 418 | 20231103 | 120800 | 1242786020 | 5700 | 5700 | 5700 | 5700 | 143 |
| 419 | 20231103 | 120700 | 1241970920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 420 | 20231103 | 120600 | 1241970920 | 5700 | 5690 | 5700 | 5690 | 451 |
| 421 | 20231103 | 120500 | 1239403570 | 5690 | 5710 | 5710 | 5690 | 842 |
| 422 | 20231103 | 120400 | 1234605520 | 5710 | 5710 | 5710 | 5710 | 10 |
| 423 | 20231103 | 120300 | 1234548420 | 5700 | 5710 | 5710 | 5700 | 1144 |
| 424 | 20231103 | 120200 | 1228027190 | 5710 | 5710 | 5710 | 5710 | 0 |
| 425 | 20231103 | 120100 | 1228027190 | 5710 | 5710 | 5710 | 5710 | 481 |
| 426 | 20231103 | 120000 | 1225280680 | 5710 | 5710 | 5710 | 5710 | 220 |
| 427 | 20231103 | 115900 | 1224024480 | 5700 | 5700 | 5700 | 5700 | 24 |
| 428 | 20231103 | 115800 | 1223887680 | 5720 | 5720 | 5720 | 5720 | 1 |
| 429 | 20231103 | 115700 | 1223881960 | 5700 | 5710 | 5710 | 5700 | 590 |
| 430 | 20231103 | 115600 | 1220518930 | 5710 | 5710 | 5710 | 5710 | 765 |
| 431 | 20231103 | 115500 | 1216150780 | 5710 | 5690 | 5710 | 5690 | 222 |
| 432 | 20231103 | 115400 | 1214884560 | 5690 | 5700 | 5700 | 5690 | 261 |
| 433 | 20231103 | 115300 | 1213398660 | 5710 | 5700 | 5710 | 5700 | 62 |
| 434 | 20231103 | 115200 | 1213045240 | 5700 | 5700 | 5710 | 5700 | 100 |
| 435 | 20231103 | 115100 | 1212474940 | 5710 | 5700 | 5710 | 5700 | 1001 |
| 436 | 20231103 | 115000 | 1206769230 | 5700 | 5690 | 5700 | 5680 | 1713 |
| 437 | 20231103 | 114900 | 1197020310 | 5690 | 5710 | 5710 | 5690 | 303 |
| 438 | 20231103 | 114800 | 1195296200 | 5700 | 5690 | 5700 | 5680 | 208 |
| 439 | 20231103 | 114700 | 1194110670 | 5680 | 5710 | 5710 | 5670 | 7675 |
| 440 | 20231103 | 114600 | 1150433240 | 5710 | 5710 | 5710 | 5710 | 0 |
| 441 | 20231103 | 114500 | 1150433240 | 5710 | 5730 | 5730 | 5700 | 3581 |
| 442 | 20231103 | 114400 | 1129980780 | 5740 | 5740 | 5740 | 5740 | 0 |
| 443 | 20231103 | 114300 | 1129980780 | 5740 | 5740 | 5740 | 5740 | 465 |
| 444 | 20231103 | 114200 | 1127311680 | 5750 | 5750 | 5750 | 5720 | 6909 |
| 445 | 20231103 | 114100 | 1087739980 | 5730 | 5740 | 5750 | 5730 | 4309 |
| 446 | 20231103 | 114000 | 1063012310 | 5750 | 5750 | 5750 | 5750 | 9 |
| 447 | 20231103 | 113900 | 1062960560 | 5760 | 5760 | 5760 | 5750 | 181 |
| 448 | 20231103 | 113800 | 1061919000 | 5740 | 5750 | 5770 | 5740 | 2358 |
| 449 | 20231103 | 113700 | 1048382210 | 5770 | 5770 | 5770 | 5770 | 4 |
| 450 | 20231103 | 113600 | 1048359130 | 5780 | 5770 | 5780 | 5740 | 1524 |
| 451 | 20231103 | 113500 | 1039587100 | 5780 | 5770 | 5780 | 5770 | 973 |
| 452 | 20231103 | 113400 | 1033972390 | 5770 | 5770 | 5770 | 5760 | 145 |
| 453 | 20231103 | 113300 | 1033137170 | 5770 | 5770 | 5770 | 5740 | 513 |
| 454 | 20231103 | 113200 | 1030188180 | 5740 | 5760 | 5780 | 5730 | 5165 |
| 455 | 20231103 | 113100 | 1000517560 | 5760 | 5780 | 5780 | 5750 | 3595 |
| 456 | 20231103 | 113000 | 979805200 | 5780 | 5770 | 5800 | 5770 | 369 |
| 457 | 20231103 | 112900 | 977672990 | 5770 | 5800 | 5800 | 5770 | 1758 |
| 458 | 20231103 | 112800 | 967516060 | 5770 | 5800 | 5800 | 5770 | 4557 |
| 459 | 20231103 | 112700 | 941133230 | 5790 | 5800 | 5800 | 5780 | 970 |
| 460 | 20231103 | 112600 | 935512960 | 5780 | 5770 | 5790 | 5770 | 447 |
| 461 | 20231103 | 112500 | 932927470 | 5770 | 5780 | 5780 | 5770 | 782 |
| 462 | 20231103 | 112400 | 928412900 | 5770 | 5820 | 5830 | 5770 | 11446 |
| 463 | 20231103 | 112300 | 862087260 | 5820 | 5900 | 5900 | 5800 | 17488 |
| 464 | 20231103 | 112200 | 760196810 | 5890 | 5790 | 5920 | 5790 | 38441 |
| 465 | 20231103 | 112100 | 534887260 | 5770 | 5770 | 5770 | 5770 | 10 |
| 466 | 20231103 | 112000 | 534829560 | 5770 | 5770 | 5770 | 5770 | 201 |
| 467 | 20231103 | 111900 | 533669790 | 5770 | 5790 | 5790 | 5770 | 512 |
| 468 | 20231103 | 111800 | 530715490 | 5790 | 5780 | 5790 | 5760 | 295 |
| 469 | 20231103 | 111700 | 529012400 | 5760 | 5780 | 5780 | 5760 | 541 |
| 470 | 20231103 | 111600 | 525894240 | 5790 | 5790 | 5790 | 5770 | 3259 |
| 471 | 20231103 | 111500 | 507088290 | 5800 | 5800 | 5800 | 5800 | 287 |
| 472 | 20231103 | 111400 | 505423690 | 5800 | 5820 | 5820 | 5790 | 7645 |
| 473 | 20231103 | 111300 | 461066460 | 5820 | 5820 | 5820 | 5820 | 365 |
| 474 | 20231103 | 111200 | 458942160 | 5820 | 5820 | 5820 | 5820 | 853 |
| 475 | 20231103 | 111100 | 453977700 | 5820 | 5820 | 5820 | 5820 | 243 |
| 476 | 20231103 | 111000 | 452563440 | 5820 | 5820 | 5820 | 5820 | 991 |
| 477 | 20231103 | 110900 | 446795820 | 5810 | 5810 | 5810 | 5810 | 1033 |
| 478 | 20231103 | 110800 | 440794090 | 5810 | 5810 | 5810 | 5810 | 667 |
| 479 | 20231103 | 110700 | 436918820 | 5810 | 5780 | 5820 | 5780 | 4902 |
| 480 | 20231103 | 110600 | 408478960 | 5780 | 5770 | 5780 | 5770 | 1313 |
| 481 | 20231103 | 110500 | 400891050 | 5770 | 5770 | 5770 | 5770 | 266 |
| 482 | 20231103 | 110400 | 399356230 | 5770 | 5770 | 5770 | 5770 | 0 |
| 483 | 20231103 | 110300 | 399356230 | 5770 | 5770 | 5770 | 5770 | 100 |
| 484 | 20231103 | 110200 | 398779230 | 5770 | 5770 | 5770 | 5770 | 108 |
| 485 | 20231103 | 110100 | 398156070 | 5780 | 5780 | 5780 | 5780 | 4 |
| 486 | 20231103 | 110000 | 398132950 | 5780 | 5780 | 5780 | 5780 | 0 |
| 487 | 20231103 | 105900 | 398132950 | 5780 | 5780 | 5780 | 5780 | 20 |
| 488 | 20231103 | 105800 | 398017350 | 5780 | 5780 | 5780 | 5780 | 100 |
| 489 | 20231103 | 105700 | 397439350 | 5780 | 5780 | 5780 | 5780 | 1 |
| 490 | 20231103 | 105600 | 397433570 | 5790 | 5790 | 5790 | 5790 | 4 |
| 491 | 20231103 | 105500 | 397410410 | 5780 | 5780 | 5780 | 5780 | 240 |
| 492 | 20231103 | 105400 | 396023210 | 5750 | 5760 | 5760 | 5750 | 2700 |
| 493 | 20231103 | 105300 | 380486210 | 5760 | 5780 | 5780 | 5760 | 365 |
| 494 | 20231103 | 105200 | 378381980 | 5790 | 5790 | 5790 | 5790 | 0 |
| 495 | 20231103 | 105100 | 378381980 | 5790 | 5790 | 5790 | 5790 | 7 |
| 496 | 20231103 | 105000 | 378341450 | 5770 | 5770 | 5770 | 5770 | 10 |
| 497 | 20231103 | 104900 | 378283750 | 5780 | 5790 | 5790 | 5780 | 246 |
| 498 | 20231103 | 104800 | 376860860 | 5790 | 5790 | 5790 | 5790 | 0 |
| 499 | 20231103 | 104700 | 376860860 | 5790 | 5790 | 5790 | 5790 | 264 |
| 500 | 20231103 | 104600 | 375332300 | 5780 | 5780 | 5780 | 5780 | 822 |
| 501 | 20231103 | 104500 | 370581140 | 5780 | 5770 | 5780 | 5770 | 1019 |
| 502 | 20231103 | 104400 | 364701410 | 5770 | 5770 | 5770 | 5760 | 8 |
| 503 | 20231103 | 104300 | 364655280 | 5760 | 5770 | 5770 | 5760 | 16 |
| 504 | 20231103 | 104200 | 364563060 | 5750 | 5750 | 5760 | 5750 | 12 |
| 505 | 20231103 | 104100 | 364493960 | 5750 | 5750 | 5750 | 5750 | 1 |
| 506 | 20231103 | 104000 | 364488210 | 5750 | 5750 | 5750 | 5750 | 187 |
| 507 | 20231103 | 103900 | 363412960 | 5750 | 5750 | 5750 | 5750 | 154 |
| 508 | 20231103 | 103800 | 362527460 | 5750 | 5750 | 5750 | 5750 | 0 |
| 509 | 20231103 | 103700 | 362527460 | 5750 | 5750 | 5750 | 5750 | 0 |
| 510 | 20231103 | 103600 | 362527460 | 5750 | 5760 | 5760 | 5750 | 1284 |
| 511 | 20231103 | 103500 | 355141500 | 5760 | 5770 | 5770 | 5760 | 100 |
| 512 | 20231103 | 103400 | 354565270 | 5770 | 5770 | 5770 | 5770 | 100 |
| 513 | 20231103 | 103300 | 353988270 | 5770 | 5770 | 5770 | 5770 | 0 |
| 514 | 20231103 | 103200 | 353988270 | 5770 | 5770 | 5770 | 5770 | 0 |
| 515 | 20231103 | 103100 | 353988270 | 5770 | 5770 | 5770 | 5770 | 0 |
| 516 | 20231103 | 103000 | 353988270 | 5770 | 5770 | 5770 | 5770 | 544 |
| 517 | 20231103 | 102900 | 350849390 | 5770 | 5770 | 5770 | 5770 | 482 |
| 518 | 20231103 | 102800 | 348068250 | 5760 | 5760 | 5760 | 5760 | 10 |
| 519 | 20231103 | 102700 | 348010650 | 5760 | 5760 | 5760 | 5760 | 202 |
| 520 | 20231103 | 102600 | 346847130 | 5770 | 5770 | 5770 | 5770 | 1 |
| 521 | 20231103 | 102500 | 346841360 | 5750 | 5750 | 5750 | 5750 | 0 |
| 522 | 20231103 | 102400 | 346841360 | 5750 | 5770 | 5770 | 5750 | 224 |
| 523 | 20231103 | 102300 | 345549080 | 5760 | 5760 | 5760 | 5760 | 616 |
| 524 | 20231103 | 102200 | 342000920 | 5760 | 5760 | 5760 | 5760 | 0 |
| 525 | 20231103 | 102100 | 342000920 | 5760 | 5760 | 5760 | 5760 | 0 |
| 526 | 20231103 | 102000 | 342000920 | 5760 | 5780 | 5780 | 5760 | 7 |
| 527 | 20231103 | 101900 | 341960570 | 5760 | 5760 | 5760 | 5760 | 0 |
| 528 | 20231103 | 101800 | 341960570 | 5760 | 5760 | 5760 | 5760 | 0 |
| 529 | 20231103 | 101700 | 341960570 | 5760 | 5760 | 5760 | 5760 | 5 |
| 530 | 20231103 | 101600 | 341931770 | 5750 | 5750 | 5750 | 5750 | 100 |
| 531 | 20231103 | 101500 | 341356770 | 5750 | 5780 | 5780 | 5750 | 1874 |
| 532 | 20231103 | 101400 | 330566770 | 5780 | 5770 | 5780 | 5760 | 1004 |
| 533 | 20231103 | 101300 | 324783070 | 5770 | 5780 | 5780 | 5770 | 583 |
| 534 | 20231103 | 101200 | 321413340 | 5790 | 5790 | 5790 | 5770 | 1843 |
| 535 | 20231103 | 101100 | 310772620 | 5800 | 5800 | 5800 | 5800 | 656 |
| 536 | 20231103 | 101000 | 306967820 | 5780 | 5810 | 5810 | 5780 | 2195 |
| 537 | 20231103 | 100900 | 294252870 | 5820 | 5830 | 5830 | 5820 | 239 |
| 538 | 20231103 | 100800 | 292859910 | 5830 | 5820 | 5840 | 5810 | 2445 |
| 539 | 20231103 | 100700 | 278612140 | 5820 | 5800 | 5820 | 5770 | 1696 |
| 540 | 20231103 | 100600 | 268767930 | 5770 | 5780 | 5800 | 5770 | 3454 |
| 541 | 20231103 | 100500 | 248772510 | 5790 | 5770 | 5790 | 5770 | 318 |
| 542 | 20231103 | 100400 | 246931410 | 5760 | 5770 | 5790 | 5740 | 951 |
| 543 | 20231103 | 100300 | 241438680 | 5780 | 5770 | 5790 | 5770 | 1646 |
| 544 | 20231103 | 100200 | 231917360 | 5760 | 5750 | 5760 | 5750 | 271 |
| 545 | 20231103 | 100100 | 230357890 | 5740 | 5780 | 5800 | 5740 | 847 |
| 546 | 20231103 | 100000 | 225462350 | 5770 | 5770 | 5800 | 5770 | 4196 |
| 547 | 20231103 | 095900 | 201187440 | 5770 | 5710 | 5770 | 5700 | 4741 |
| 548 | 20231103 | 095800 | 173928360 | 5710 | 5700 | 5710 | 5700 | 3326 |
| 549 | 20231103 | 095700 | 154957030 | 5700 | 5690 | 5700 | 5680 | 21 |
| 550 | 20231103 | 095600 | 154837720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 551 | 20231103 | 095500 | 154837720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 552 | 20231103 | 095400 | 154837720 | 5700 | 5700 | 5700 | 5700 | 1 |
| 553 | 20231103 | 095300 | 154832020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 554 | 20231103 | 095200 | 154832020 | 5650 | 5700 | 5700 | 5650 | 1782 |
| 555 | 20231103 | 095100 | 144720500 | 5700 | 5700 | 5700 | 5700 | 0 |
| 556 | 20231103 | 095000 | 144720500 | 5700 | 5700 | 5700 | 5700 | 499 |
| 557 | 20231103 | 094900 | 141876200 | 5700 | 5690 | 5700 | 5690 | 1587 |
| 558 | 20231103 | 094800 | 132842010 | 5690 | 5690 | 5690 | 5690 | 29 |
| 559 | 20231103 | 094700 | 132677000 | 5700 | 5700 | 5700 | 5700 | 1 |
| 560 | 20231103 | 094600 | 132671300 | 5690 | 5690 | 5690 | 5690 | 100 |
| 561 | 20231103 | 094500 | 132102300 | 5690 | 5690 | 5690 | 5690 | 171 |
| 562 | 20231103 | 094400 | 131129310 | 5680 | 5680 | 5680 | 5680 | 150 |
| 563 | 20231103 | 094300 | 130277310 | 5690 | 5690 | 5690 | 5690 | 256 |
| 564 | 20231103 | 094200 | 128820670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 565 | 20231103 | 094100 | 128820670 | 5700 | 5700 | 5700 | 5700 | 0 |
| 566 | 20231103 | 094000 | 128820670 | 5700 | 5700 | 5700 | 5700 | 438 |
| 567 | 20231103 | 093900 | 126324070 | 5710 | 5710 | 5710 | 5710 | 204 |
| 568 | 20231103 | 093800 | 125159230 | 5710 | 5700 | 5710 | 5700 | 181 |
| 569 | 20231103 | 093700 | 124126530 | 5700 | 5700 | 5700 | 5700 | 300 |
| 570 | 20231103 | 093600 | 122416530 | 5680 | 5690 | 5690 | 5680 | 290 |
| 571 | 20231103 | 093500 | 120769310 | 5690 | 5690 | 5690 | 5690 | 0 |
| 572 | 20231103 | 093400 | 120769310 | 5690 | 5690 | 5700 | 5680 | 464 |
| 573 | 20231103 | 093300 | 118130420 | 5670 | 5670 | 5670 | 5670 | 366 |
| 574 | 20231103 | 093200 | 116055200 | 5670 | 5680 | 5680 | 5670 | 1307 |
| 575 | 20231103 | 093100 | 108643940 | 5660 | 5660 | 5660 | 5660 | 200 |
| 576 | 20231103 | 093000 | 107511940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 577 | 20231103 | 092900 | 107511940 | 5660 | 5660 | 5660 | 5660 | 1512 |
| 578 | 20231103 | 092800 | 98954020 | 5660 | 5660 | 5660 | 5660 | 0 |
| 579 | 20231103 | 092700 | 98954020 | 5660 | 5680 | 5680 | 5660 | 900 |
| 580 | 20231103 | 092600 | 93856000 | 5670 | 5690 | 5690 | 5670 | 500 |
| 581 | 20231103 | 092500 | 91020740 | 5690 | 5700 | 5700 | 5690 | 67 |
| 582 | 20231103 | 092400 | 90639340 | 5700 | 5700 | 5700 | 5700 | 188 |
| 583 | 20231103 | 092300 | 89567740 | 5700 | 5700 | 5700 | 5700 | 1 |
| 584 | 20231103 | 092200 | 89562040 | 5710 | 5710 | 5710 | 5690 | 622 |
| 585 | 20231103 | 092100 | 86015190 | 5720 | 5700 | 5720 | 5700 | 545 |
| 586 | 20231103 | 092000 | 82901630 | 5670 | 5670 | 5670 | 5670 | 558 |
| 587 | 20231103 | 091900 | 79737770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 588 | 20231103 | 091800 | 79737770 | 5650 | 5690 | 5690 | 5650 | 1485 |
| 589 | 20231103 | 091700 | 71313490 | 5680 | 5680 | 5680 | 5670 | 297 |
| 590 | 20231103 | 091600 | 69626560 | 5700 | 5670 | 5700 | 5670 | 15 |
| 591 | 20231103 | 091500 | 69541480 | 5670 | 5670 | 5670 | 5670 | 4 |
| 592 | 20231103 | 091400 | 69518800 | 5670 | 5710 | 5710 | 5670 | 1123 |
| 593 | 20231103 | 091300 | 63146510 | 5710 | 5680 | 5710 | 5650 | 101 |
| 594 | 20231103 | 091200 | 62574320 | 5710 | 5700 | 5710 | 5690 | 237 |
| 595 | 20231103 | 091100 | 61224770 | 5710 | 5710 | 5710 | 5710 | 1 |
| 596 | 20231103 | 091000 | 61219060 | 5660 | 5690 | 5700 | 5660 | 1353 |
| 597 | 20231103 | 090900 | 53515450 | 5650 | 5650 | 5650 | 5650 | 225 |
| 598 | 20231103 | 090800 | 52244200 | 5650 | 5650 | 5650 | 5650 | 2500 |
| 599 | 20231103 | 090700 | 38119200 | 5650 | 5650 | 5650 | 5650 | 600 |
| 600 | 20231103 | 090600 | 34729200 | 5650 | 5690 | 5690 | 5650 | 879 |
| 601 | 20231103 | 090500 | 29728090 | 5690 | 5690 | 5690 | 5690 | 0 |
| 602 | 20231103 | 090400 | 29728090 | 5690 | 5680 | 5690 | 5680 | 494 |
| 603 | 20231103 | 090300 | 26917380 | 5690 | 5690 | 5690 | 5690 | 50 |
| 604 | 20231103 | 090200 | 26632880 | 5690 | 5690 | 5690 | 5690 | 50 |
| 605 | 20231103 | 090100 | 26348380 | 5690 | 5690 | 5700 | 5650 | 1891 |
| 606 | 20231103 | 090000 | 15600220 | 5690 | 5690 | 5690 | 5650 | 2743 |