28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 184400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 6281 |
| 3 | 20231101 | 184300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20231101 | 184200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20231101 | 184100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20231101 | 184000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20231101 | 183900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20231101 | 183800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20231101 | 183700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20231101 | 183600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20231101 | 183500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20231101 | 183400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20231101 | 183300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20231101 | 183200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20231101 | 183100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20231101 | 183000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20231101 | 182900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20231101 | 182800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20231101 | 182700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20231101 | 182600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20231101 | 182500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20231101 | 182400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20231101 | 182300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20231101 | 182200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20231101 | 182100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20231101 | 182000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20231101 | 181900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20231101 | 181800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20231101 | 181700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20231101 | 181600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20231101 | 181500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20231101 | 181400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 6281 |
| 33 | 20231101 | 181300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20231101 | 181200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20231101 | 181100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20231101 | 181000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20231101 | 180900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20231101 | 180800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20231101 | 180700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20231101 | 180600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20231101 | 180500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20231101 | 180400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20231101 | 180300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20231101 | 180200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20231101 | 180100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20231101 | 180000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20231101 | 175900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20231101 | 175800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20231101 | 175700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20231101 | 175600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20231101 | 175500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20231101 | 175400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20231101 | 175300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20231101 | 175200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20231101 | 175100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20231101 | 175000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20231101 | 174900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20231101 | 174800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20231101 | 174700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20231101 | 174600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20231101 | 174500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20231101 | 174400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 6281 |
| 63 | 20231101 | 174300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20231101 | 174200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20231101 | 174100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20231101 | 174000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20231101 | 173900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20231101 | 173800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20231101 | 173700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20231101 | 173600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20231101 | 173500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20231101 | 173400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20231101 | 173300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20231101 | 173200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20231101 | 173100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20231101 | 173000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20231101 | 172900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20231101 | 172800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20231101 | 172700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20231101 | 172600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20231101 | 172500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20231101 | 172400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20231101 | 172300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20231101 | 172200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20231101 | 172100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20231101 | 172000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20231101 | 171900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20231101 | 171800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20231101 | 171700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20231101 | 171600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20231101 | 171500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20231101 | 171400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 6281 |
| 93 | 20231101 | 171300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20231101 | 171200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20231101 | 171100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20231101 | 171000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20231101 | 170900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20231101 | 170800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20231101 | 170700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20231101 | 170600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20231101 | 170500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20231101 | 170400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20231101 | 170300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20231101 | 170200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20231101 | 170100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20231101 | 170000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20231101 | 165900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20231101 | 165800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20231101 | 165700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20231101 | 165600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20231101 | 165500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20231101 | 165400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20231101 | 165300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20231101 | 165200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20231101 | 165100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20231101 | 165000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20231101 | 164900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20231101 | 164800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20231101 | 164700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20231101 | 164600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20231101 | 164500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20231101 | 164400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 6281 |
| 123 | 20231101 | 164300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20231101 | 164200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20231101 | 164100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20231101 | 164000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20231101 | 163900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20231101 | 163800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20231101 | 163700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20231101 | 163600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20231101 | 163500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20231101 | 163400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20231101 | 163300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20231101 | 163200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20231101 | 163100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20231101 | 163000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20231101 | 162900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20231101 | 162800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20231101 | 162700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20231101 | 162600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20231101 | 162500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20231101 | 162400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20231101 | 162300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20231101 | 162200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20231101 | 162100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20231101 | 162000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20231101 | 161900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20231101 | 161800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20231101 | 161700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20231101 | 161600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20231101 | 161500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20231101 | 161400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 6281 |
| 153 | 20231101 | 161300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20231101 | 161200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20231101 | 161100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20231101 | 161000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20231101 | 160900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20231101 | 160800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20231101 | 160700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20231101 | 160600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20231101 | 160500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20231101 | 160400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20231101 | 160300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20231101 | 160200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20231101 | 160100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20231101 | 160000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20231101 | 155900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20231101 | 155800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20231101 | 155700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20231101 | 155600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20231101 | 155500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20231101 | 155400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20231101 | 155300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20231101 | 155200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20231101 | 155100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20231101 | 155000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20231101 | 154900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20231101 | 154800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20231101 | 154700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20231101 | 154600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20231101 | 154500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20231101 | 154400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 6281 |
| 183 | 20231101 | 154300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20231101 | 154200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20231101 | 154100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20231101 | 154000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20231101 | 153900 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20231101 | 153800 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20231101 | 153700 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20231101 | 153600 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20231101 | 153500 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20231101 | 153400 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20231101 | 153300 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20231101 | 153200 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20231101 | 153100 | 620582280 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20231101 | 153000 | 620582280 | 4265 | 4265 | 4265 | 4265 | 6281 |
| 197 | 20231101 | 152900 | 593793815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20231101 | 152800 | 593793815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20231101 | 152700 | 593793815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20231101 | 152600 | 593793815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20231101 | 152500 | 593793815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20231101 | 152400 | 593793815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20231101 | 152300 | 593793815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20231101 | 152200 | 593793815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20231101 | 152100 | 593793815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20231101 | 152000 | 593793815 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20231101 | 151900 | 593793815 | 4245 | 4245 | 4245 | 4240 | 1765 |
| 208 | 20231101 | 151800 | 586304205 | 4245 | 4245 | 4245 | 4240 | 401 |
| 209 | 20231101 | 151700 | 584603125 | 4245 | 4245 | 4245 | 4240 | 81 |
| 210 | 20231101 | 151600 | 584259625 | 4240 | 4240 | 4245 | 4240 | 383 |
| 211 | 20231101 | 151500 | 582634585 | 4245 | 4240 | 4245 | 4240 | 354 |
| 212 | 20231101 | 151400 | 581133075 | 4245 | 4245 | 4245 | 4240 | 140 |
| 213 | 20231101 | 151300 | 580539450 | 4240 | 4240 | 4245 | 4240 | 580 |
| 214 | 20231101 | 151200 | 578080245 | 4240 | 4240 | 4240 | 4235 | 1735 |
| 215 | 20231101 | 151100 | 570729050 | 4240 | 4240 | 4240 | 4235 | 290 |
| 216 | 20231101 | 151000 | 569500005 | 4240 | 4245 | 4245 | 4240 | 2369 |
| 217 | 20231101 | 150900 | 559451265 | 4245 | 4250 | 4250 | 4245 | 110 |
| 218 | 20231101 | 150800 | 558984265 | 4250 | 4235 | 4250 | 4235 | 554 |
| 219 | 20231101 | 150700 | 556633605 | 4235 | 4240 | 4240 | 4235 | 37 |
| 220 | 20231101 | 150600 | 556476790 | 4240 | 4245 | 4245 | 4240 | 29 |
| 221 | 20231101 | 150500 | 556353815 | 4240 | 4245 | 4250 | 4235 | 5027 |
| 222 | 20231101 | 150400 | 535022505 | 4245 | 4245 | 4250 | 4245 | 178 |
| 223 | 20231101 | 150300 | 534266765 | 4245 | 4245 | 4245 | 4240 | 1416 |
| 224 | 20231101 | 150200 | 528256075 | 4245 | 4250 | 4250 | 4245 | 931 |
| 225 | 20231101 | 150100 | 524299430 | 4250 | 4250 | 4250 | 4250 | 9 |
| 226 | 20231101 | 150000 | 524261180 | 4250 | 4250 | 4255 | 4250 | 49 |
| 227 | 20231101 | 145900 | 524052805 | 4250 | 4250 | 4250 | 4250 | 43 |
| 228 | 20231101 | 145800 | 523870055 | 4250 | 4250 | 4250 | 4250 | 0 |
| 229 | 20231101 | 145700 | 523870055 | 4250 | 4250 | 4250 | 4250 | 24 |
| 230 | 20231101 | 145600 | 523768055 | 4250 | 4245 | 4250 | 4245 | 153 |
| 231 | 20231101 | 145500 | 523117820 | 4250 | 4250 | 4250 | 4250 | 200 |
| 232 | 20231101 | 145400 | 522267820 | 4250 | 4245 | 4250 | 4245 | 315 |
| 233 | 20231101 | 145300 | 520929115 | 4245 | 4250 | 4250 | 4245 | 1980 |
| 234 | 20231101 | 145200 | 512514135 | 4250 | 4250 | 4250 | 4250 | 24 |
| 235 | 20231101 | 145100 | 512412135 | 4250 | 4250 | 4250 | 4250 | 6 |
| 236 | 20231101 | 145000 | 512386635 | 4250 | 4250 | 4255 | 4250 | 155 |
| 237 | 20231101 | 144900 | 511727310 | 4250 | 4250 | 4250 | 4250 | 21 |
| 238 | 20231101 | 144800 | 511638060 | 4255 | 4250 | 4255 | 4250 | 19 |
| 239 | 20231101 | 144700 | 511557305 | 4250 | 4250 | 4250 | 4250 | 120 |
| 240 | 20231101 | 144600 | 511047305 | 4250 | 4250 | 4250 | 4250 | 824 |
| 241 | 20231101 | 144500 | 507545305 | 4250 | 4250 | 4250 | 4250 | 31 |
| 242 | 20231101 | 144400 | 507413555 | 4250 | 4250 | 4250 | 4250 | 1018 |
| 243 | 20231101 | 144300 | 503087055 | 4250 | 4250 | 4255 | 4250 | 16 |
| 244 | 20231101 | 144200 | 503019050 | 4255 | 4255 | 4255 | 4250 | 39 |
| 245 | 20231101 | 144100 | 502853185 | 4250 | 4250 | 4250 | 4250 | 719 |
| 246 | 20231101 | 144000 | 499797435 | 4255 | 4250 | 4255 | 4250 | 813 |
| 247 | 20231101 | 143900 | 496342175 | 4250 | 4250 | 4250 | 4250 | 1471 |
| 248 | 20231101 | 143800 | 490090425 | 4255 | 4255 | 4255 | 4250 | 14 |
| 249 | 20231101 | 143700 | 490030905 | 4250 | 4255 | 4255 | 4250 | 66 |
| 250 | 20231101 | 143600 | 489750290 | 4255 | 4255 | 4255 | 4250 | 22 |
| 251 | 20231101 | 143500 | 489656750 | 4255 | 4255 | 4255 | 4255 | 65 |
| 252 | 20231101 | 143400 | 489380175 | 4255 | 4255 | 4255 | 4255 | 35 |
| 253 | 20231101 | 143300 | 489231250 | 4250 | 4250 | 4255 | 4250 | 42 |
| 254 | 20231101 | 143200 | 489052715 | 4250 | 4250 | 4250 | 4250 | 9 |
| 255 | 20231101 | 143100 | 489014465 | 4250 | 4255 | 4255 | 4250 | 344 |
| 256 | 20231101 | 143000 | 487551080 | 4255 | 4260 | 4260 | 4255 | 276 |
| 257 | 20231101 | 142900 | 486375465 | 4260 | 4260 | 4260 | 4260 | 10 |
| 258 | 20231101 | 142800 | 486332865 | 4260 | 4260 | 4260 | 4260 | 6 |
| 259 | 20231101 | 142700 | 486307305 | 4260 | 4265 | 4265 | 4260 | 45 |
| 260 | 20231101 | 142600 | 486115430 | 4265 | 4265 | 4265 | 4265 | 35 |
| 261 | 20231101 | 142500 | 485966155 | 4270 | 4270 | 4270 | 4270 | 2 |
| 262 | 20231101 | 142400 | 485957615 | 4260 | 4260 | 4260 | 4260 | 0 |
| 263 | 20231101 | 142300 | 485957615 | 4260 | 4260 | 4260 | 4260 | 11 |
| 264 | 20231101 | 142200 | 485910755 | 4265 | 4265 | 4265 | 4265 | 0 |
| 265 | 20231101 | 142100 | 485910755 | 4265 | 4265 | 4265 | 4265 | 891 |
| 266 | 20231101 | 142000 | 482110640 | 4260 | 4260 | 4260 | 4260 | 28 |
| 267 | 20231101 | 141900 | 481991360 | 4265 | 4265 | 4270 | 4265 | 375 |
| 268 | 20231101 | 141800 | 480391185 | 4265 | 4265 | 4265 | 4265 | 6 |
| 269 | 20231101 | 141700 | 480365595 | 4270 | 4270 | 4270 | 4270 | 22 |
| 270 | 20231101 | 141600 | 480271655 | 4270 | 4270 | 4270 | 4270 | 117 |
| 271 | 20231101 | 141500 | 479772065 | 4270 | 4260 | 4270 | 4260 | 244 |
| 272 | 20231101 | 141400 | 478732220 | 4260 | 4260 | 4260 | 4260 | 141 |
| 273 | 20231101 | 141300 | 478131560 | 4260 | 4260 | 4260 | 4260 | 140 |
| 274 | 20231101 | 141200 | 477535160 | 4260 | 4250 | 4260 | 4250 | 268 |
| 275 | 20231101 | 141100 | 476395215 | 4245 | 4245 | 4245 | 4245 | 0 |
| 276 | 20231101 | 141000 | 476395215 | 4245 | 4250 | 4250 | 4245 | 484 |
| 277 | 20231101 | 140900 | 474339110 | 4250 | 4245 | 4250 | 4245 | 299 |
| 278 | 20231101 | 140800 | 473069655 | 4245 | 4255 | 4255 | 4245 | 3886 |
| 279 | 20231101 | 140700 | 456549265 | 4255 | 4255 | 4260 | 4255 | 33 |
| 280 | 20231101 | 140600 | 456408755 | 4260 | 4260 | 4260 | 4260 | 1305 |
| 281 | 20231101 | 140500 | 450849455 | 4265 | 4265 | 4265 | 4260 | 9 |
| 282 | 20231101 | 140400 | 450811100 | 4265 | 4260 | 4265 | 4260 | 44 |
| 283 | 20231101 | 140300 | 450623475 | 4260 | 4265 | 4265 | 4260 | 192 |
| 284 | 20231101 | 140200 | 449804770 | 4265 | 4265 | 4265 | 4265 | 10 |
| 285 | 20231101 | 140100 | 449762120 | 4270 | 4265 | 4270 | 4265 | 7 |
| 286 | 20231101 | 140000 | 449732260 | 4265 | 4265 | 4265 | 4265 | 7 |
| 287 | 20231101 | 135900 | 449702405 | 4270 | 4265 | 4270 | 4265 | 203 |
| 288 | 20231101 | 135800 | 448835610 | 4265 | 4270 | 4270 | 4265 | 103 |
| 289 | 20231101 | 135700 | 448395815 | 4265 | 4265 | 4265 | 4265 | 0 |
| 290 | 20231101 | 135600 | 448395815 | 4265 | 4265 | 4265 | 4265 | 55 |
| 291 | 20231101 | 135500 | 448161240 | 4265 | 4265 | 4265 | 4265 | 7 |
| 292 | 20231101 | 135400 | 448131385 | 4265 | 4260 | 4265 | 4260 | 47 |
| 293 | 20231101 | 135300 | 447931010 | 4260 | 4260 | 4260 | 4260 | 13 |
| 294 | 20231101 | 135200 | 447875630 | 4260 | 4260 | 4265 | 4260 | 11 |
| 295 | 20231101 | 135100 | 447828750 | 4260 | 4260 | 4260 | 4260 | 3 |
| 296 | 20231101 | 135000 | 447815970 | 4265 | 4265 | 4265 | 4265 | 583 |
| 297 | 20231101 | 134900 | 445329475 | 4270 | 4270 | 4270 | 4270 | 1 |
| 298 | 20231101 | 134800 | 445325205 | 4270 | 4270 | 4270 | 4270 | 110 |
| 299 | 20231101 | 134700 | 444855505 | 4270 | 4270 | 4270 | 4270 | 20 |
| 300 | 20231101 | 134600 | 444770105 | 4270 | 4270 | 4270 | 4270 | 16 |
| 301 | 20231101 | 134500 | 444701785 | 4270 | 4270 | 4270 | 4265 | 503 |
| 302 | 20231101 | 134400 | 442556475 | 4265 | 4265 | 4265 | 4265 | 0 |
| 303 | 20231101 | 134300 | 442556475 | 4265 | 4270 | 4275 | 4265 | 19 |
| 304 | 20231101 | 134200 | 442475335 | 4270 | 4270 | 4270 | 4270 | 0 |
| 305 | 20231101 | 134100 | 442475335 | 4270 | 4270 | 4270 | 4265 | 1154 |
| 306 | 20231101 | 134000 | 437551080 | 4270 | 4265 | 4270 | 4265 | 1050 |
| 307 | 20231101 | 133900 | 433072580 | 4265 | 4265 | 4265 | 4265 | 0 |
| 308 | 20231101 | 133800 | 433072580 | 4265 | 4265 | 4265 | 4265 | 4 |
| 309 | 20231101 | 133700 | 433055520 | 4265 | 4290 | 4295 | 4265 | 15093 |
| 310 | 20231101 | 133600 | 368333940 | 4290 | 4290 | 4290 | 4290 | 65 |
| 311 | 20231101 | 133500 | 368055090 | 4290 | 4295 | 4295 | 4290 | 10 |
| 312 | 20231101 | 133400 | 368012175 | 4295 | 4295 | 4295 | 4295 | 0 |
| 313 | 20231101 | 133300 | 368012175 | 4295 | 4295 | 4295 | 4295 | 0 |
| 314 | 20231101 | 133200 | 368012175 | 4295 | 4290 | 4300 | 4290 | 1158 |
| 315 | 20231101 | 133100 | 363043125 | 4290 | 4290 | 4290 | 4290 | 4 |
| 316 | 20231101 | 133000 | 363025965 | 4290 | 4290 | 4290 | 4290 | 58 |
| 317 | 20231101 | 132900 | 362777145 | 4290 | 4290 | 4290 | 4290 | 14 |
| 318 | 20231101 | 132800 | 362717085 | 4295 | 4295 | 4295 | 4295 | 41 |
| 319 | 20231101 | 132700 | 362540990 | 4295 | 4295 | 4295 | 4295 | 4 |
| 320 | 20231101 | 132600 | 362523810 | 4295 | 4295 | 4295 | 4295 | 103 |
| 321 | 20231101 | 132500 | 362081425 | 4295 | 4295 | 4300 | 4295 | 175 |
| 322 | 20231101 | 132400 | 361329460 | 4300 | 4300 | 4300 | 4300 | 0 |
| 323 | 20231101 | 132300 | 361329460 | 4300 | 4295 | 4300 | 4295 | 215 |
| 324 | 20231101 | 132200 | 360405675 | 4290 | 4290 | 4290 | 4290 | 12 |
| 325 | 20231101 | 132100 | 360354195 | 4290 | 4290 | 4290 | 4290 | 17 |
| 326 | 20231101 | 132000 | 360281265 | 4290 | 4290 | 4290 | 4290 | 7 |
| 327 | 20231101 | 131900 | 360251235 | 4290 | 4290 | 4290 | 4290 | 33 |
| 328 | 20231101 | 131800 | 360109665 | 4295 | 4295 | 4295 | 4295 | 9 |
| 329 | 20231101 | 131700 | 360071010 | 4295 | 4290 | 4295 | 4290 | 62 |
| 330 | 20231101 | 131600 | 359804945 | 4295 | 4295 | 4295 | 4295 | 53 |
| 331 | 20231101 | 131500 | 359577310 | 4295 | 4295 | 4295 | 4295 | 90 |
| 332 | 20231101 | 131400 | 359190760 | 4295 | 4295 | 4295 | 4295 | 100 |
| 333 | 20231101 | 131300 | 358761260 | 4295 | 4295 | 4295 | 4295 | 0 |
| 334 | 20231101 | 131200 | 358761260 | 4295 | 4295 | 4295 | 4295 | 0 |
| 335 | 20231101 | 131100 | 358761260 | 4295 | 4295 | 4295 | 4295 | 0 |
| 336 | 20231101 | 131000 | 358761260 | 4295 | 4290 | 4295 | 4290 | 1113 |
| 337 | 20231101 | 130900 | 353980940 | 4290 | 4295 | 4295 | 4290 | 90 |
| 338 | 20231101 | 130800 | 353594445 | 4295 | 4295 | 4295 | 4295 | 0 |
| 339 | 20231101 | 130700 | 353594445 | 4295 | 4295 | 4295 | 4295 | 66 |
| 340 | 20231101 | 130600 | 353310975 | 4290 | 4290 | 4290 | 4290 | 203 |
| 341 | 20231101 | 130500 | 352440105 | 4290 | 4290 | 4290 | 4290 | 57 |
| 342 | 20231101 | 130400 | 352195575 | 4295 | 4290 | 4295 | 4290 | 71 |
| 343 | 20231101 | 130300 | 351890725 | 4290 | 4290 | 4290 | 4290 | 4 |
| 344 | 20231101 | 130200 | 351873565 | 4295 | 4295 | 4295 | 4295 | 100 |
| 345 | 20231101 | 130100 | 351444065 | 4290 | 4290 | 4290 | 4290 | 226 |
| 346 | 20231101 | 130000 | 350474525 | 4290 | 4290 | 4290 | 4290 | 11 |
| 347 | 20231101 | 125900 | 350427335 | 4290 | 4290 | 4290 | 4290 | 4 |
| 348 | 20231101 | 125800 | 350410175 | 4295 | 4295 | 4295 | 4295 | 3 |
| 349 | 20231101 | 125700 | 350397290 | 4290 | 4290 | 4295 | 4290 | 82 |
| 350 | 20231101 | 125600 | 350045160 | 4290 | 4295 | 4295 | 4290 | 70 |
| 351 | 20231101 | 125500 | 349744610 | 4290 | 4290 | 4290 | 4290 | 0 |
| 352 | 20231101 | 125400 | 349744610 | 4290 | 4290 | 4290 | 4290 | 0 |
| 353 | 20231101 | 125300 | 349744610 | 4290 | 4290 | 4290 | 4290 | 13 |
| 354 | 20231101 | 125200 | 349688840 | 4290 | 4295 | 4295 | 4290 | 2276 |
| 355 | 20231101 | 125100 | 339914185 | 4295 | 4295 | 4295 | 4295 | 25 |
| 356 | 20231101 | 125000 | 339806810 | 4295 | 4295 | 4295 | 4295 | 0 |
| 357 | 20231101 | 124900 | 339806810 | 4295 | 4300 | 4300 | 4295 | 8 |
| 358 | 20231101 | 124800 | 339772435 | 4300 | 4300 | 4300 | 4300 | 1 |
| 359 | 20231101 | 124700 | 339768135 | 4295 | 4295 | 4295 | 4295 | 0 |
| 360 | 20231101 | 124600 | 339768135 | 4295 | 4300 | 4300 | 4295 | 101 |
| 361 | 20231101 | 124500 | 339333840 | 4300 | 4295 | 4300 | 4295 | 22 |
| 362 | 20231101 | 124400 | 339239340 | 4295 | 4300 | 4300 | 4295 | 10 |
| 363 | 20231101 | 124300 | 339196375 | 4295 | 4295 | 4295 | 4295 | 4 |
| 364 | 20231101 | 124200 | 339179195 | 4300 | 4300 | 4300 | 4300 | 66 |
| 365 | 20231101 | 124100 | 338895395 | 4300 | 4300 | 4300 | 4300 | 34 |
| 366 | 20231101 | 124000 | 338749195 | 4300 | 4300 | 4300 | 4300 | 81 |
| 367 | 20231101 | 123900 | 338400895 | 4300 | 4300 | 4300 | 4300 | 9 |
| 368 | 20231101 | 123800 | 338362195 | 4300 | 4300 | 4300 | 4300 | 103 |
| 369 | 20231101 | 123700 | 337919295 | 4300 | 4300 | 4300 | 4300 | 2 |
| 370 | 20231101 | 123600 | 337910695 | 4295 | 4300 | 4300 | 4295 | 136 |
| 371 | 20231101 | 123500 | 337325915 | 4300 | 4300 | 4300 | 4300 | 0 |
| 372 | 20231101 | 123400 | 337325915 | 4300 | 4300 | 4300 | 4300 | 261 |
| 373 | 20231101 | 123300 | 336203615 | 4300 | 4300 | 4300 | 4300 | 4 |
| 374 | 20231101 | 123200 | 336186415 | 4300 | 4300 | 4300 | 4300 | 457 |
| 375 | 20231101 | 123100 | 334221315 | 4300 | 4300 | 4300 | 4300 | 0 |
| 376 | 20231101 | 123000 | 334221315 | 4300 | 4300 | 4300 | 4300 | 4 |
| 377 | 20231101 | 122900 | 334204115 | 4300 | 4300 | 4300 | 4300 | 42 |
| 378 | 20231101 | 122800 | 334023515 | 4300 | 4300 | 4300 | 4300 | 164 |
| 379 | 20231101 | 122700 | 333318315 | 4295 | 4300 | 4300 | 4295 | 8 |
| 380 | 20231101 | 122600 | 333283935 | 4295 | 4300 | 4300 | 4295 | 75 |
| 381 | 20231101 | 122500 | 332961460 | 4300 | 4300 | 4300 | 4300 | 0 |
| 382 | 20231101 | 122400 | 332961460 | 4300 | 4300 | 4305 | 4300 | 11 |
| 383 | 20231101 | 122300 | 332914150 | 4300 | 4300 | 4300 | 4300 | 5 |
| 384 | 20231101 | 122200 | 332892650 | 4300 | 4300 | 4300 | 4300 | 74 |
| 385 | 20231101 | 122100 | 332574450 | 4300 | 4300 | 4300 | 4300 | 5 |
| 386 | 20231101 | 122000 | 332552950 | 4305 | 4305 | 4305 | 4305 | 155 |
| 387 | 20231101 | 121900 | 331885675 | 4300 | 4300 | 4300 | 4300 | 4 |
| 388 | 20231101 | 121800 | 331868475 | 4295 | 4295 | 4295 | 4295 | 4 |
| 389 | 20231101 | 121700 | 331851295 | 4295 | 4295 | 4295 | 4295 | 5 |
| 390 | 20231101 | 121600 | 331829820 | 4295 | 4295 | 4295 | 4295 | 4 |
| 391 | 20231101 | 121500 | 331812640 | 4295 | 4295 | 4295 | 4295 | 9 |
| 392 | 20231101 | 121400 | 331773985 | 4300 | 4295 | 4300 | 4295 | 167 |
| 393 | 20231101 | 121300 | 331056705 | 4295 | 4295 | 4295 | 4295 | 5 |
| 394 | 20231101 | 121200 | 331035230 | 4300 | 4300 | 4300 | 4300 | 46 |
| 395 | 20231101 | 121100 | 330837430 | 4300 | 4295 | 4300 | 4295 | 28 |
| 396 | 20231101 | 121000 | 330717085 | 4295 | 4295 | 4295 | 4295 | 0 |
| 397 | 20231101 | 120900 | 330717085 | 4295 | 4295 | 4295 | 4295 | 0 |
| 398 | 20231101 | 120800 | 330717085 | 4295 | 4295 | 4295 | 4295 | 3 |
| 399 | 20231101 | 120700 | 330704200 | 4300 | 4300 | 4300 | 4300 | 0 |
| 400 | 20231101 | 120600 | 330704200 | 4300 | 4300 | 4300 | 4300 | 0 |
| 401 | 20231101 | 120500 | 330704200 | 4300 | 4300 | 4300 | 4300 | 0 |
| 402 | 20231101 | 120400 | 330704200 | 4300 | 4300 | 4300 | 4300 | 0 |
| 403 | 20231101 | 120300 | 330704200 | 4300 | 4300 | 4300 | 4300 | 5 |
| 404 | 20231101 | 120200 | 330682700 | 4300 | 4300 | 4300 | 4300 | 676 |
| 405 | 20231101 | 120100 | 327775900 | 4300 | 4295 | 4300 | 4295 | 461 |
| 406 | 20231101 | 120000 | 325794485 | 4295 | 4290 | 4295 | 4290 | 769 |
| 407 | 20231101 | 115900 | 322495470 | 4290 | 4295 | 4295 | 4290 | 6 |
| 408 | 20231101 | 115800 | 322469725 | 4295 | 4295 | 4295 | 4295 | 0 |
| 409 | 20231101 | 115700 | 322469725 | 4295 | 4295 | 4295 | 4295 | 18 |
| 410 | 20231101 | 115600 | 322392415 | 4300 | 4300 | 4300 | 4300 | 114 |
| 411 | 20231101 | 115500 | 321902215 | 4290 | 4290 | 4290 | 4290 | 0 |
| 412 | 20231101 | 115400 | 321902215 | 4290 | 4290 | 4290 | 4290 | 0 |
| 413 | 20231101 | 115300 | 321902215 | 4290 | 4290 | 4290 | 4290 | 0 |
| 414 | 20231101 | 115200 | 321902215 | 4290 | 4290 | 4290 | 4290 | 0 |
| 415 | 20231101 | 115100 | 321902215 | 4290 | 4290 | 4290 | 4290 | 0 |
| 416 | 20231101 | 115000 | 321902215 | 4290 | 4290 | 4290 | 4290 | 4 |
| 417 | 20231101 | 114900 | 321885055 | 4300 | 4300 | 4300 | 4300 | 0 |
| 418 | 20231101 | 114800 | 321885055 | 4300 | 4300 | 4325 | 4300 | 188 |
| 419 | 20231101 | 114700 | 321076510 | 4330 | 4300 | 4330 | 4300 | 192 |
| 420 | 20231101 | 114600 | 320249690 | 4295 | 4290 | 4295 | 4290 | 488 |
| 421 | 20231101 | 114500 | 318154290 | 4290 | 4285 | 4290 | 4285 | 68 |
| 422 | 20231101 | 114400 | 317862580 | 4285 | 4290 | 4290 | 4285 | 16 |
| 423 | 20231101 | 114300 | 317793965 | 4290 | 4290 | 4290 | 4290 | 85 |
| 424 | 20231101 | 114200 | 317429315 | 4285 | 4285 | 4285 | 4285 | 5 |
| 425 | 20231101 | 114100 | 317407890 | 4290 | 4290 | 4290 | 4290 | 0 |
| 426 | 20231101 | 114000 | 317407890 | 4290 | 4285 | 4290 | 4285 | 77 |
| 427 | 20231101 | 113900 | 317077585 | 4285 | 4290 | 4290 | 4285 | 160 |
| 428 | 20231101 | 113800 | 316391210 | 4290 | 4290 | 4290 | 4290 | 0 |
| 429 | 20231101 | 113700 | 316391210 | 4290 | 4290 | 4290 | 4290 | 0 |
| 430 | 20231101 | 113600 | 316391210 | 4290 | 4290 | 4290 | 4290 | 0 |
| 431 | 20231101 | 113500 | 316391210 | 4290 | 4285 | 4290 | 4285 | 1621 |
| 432 | 20231101 | 113400 | 309437830 | 4280 | 4280 | 4280 | 4280 | 162 |
| 433 | 20231101 | 113300 | 308744470 | 4285 | 4280 | 4285 | 4280 | 26 |
| 434 | 20231101 | 113200 | 308633085 | 4280 | 4285 | 4285 | 4280 | 161 |
| 435 | 20231101 | 113100 | 307943640 | 4280 | 4280 | 4280 | 4280 | 86 |
| 436 | 20231101 | 113000 | 307575560 | 4280 | 4285 | 4285 | 4280 | 139 |
| 437 | 20231101 | 112900 | 306979970 | 4285 | 4280 | 4285 | 4280 | 69 |
| 438 | 20231101 | 112800 | 306684320 | 4285 | 4275 | 4285 | 4275 | 280 |
| 439 | 20231101 | 112700 | 305485920 | 4280 | 4285 | 4285 | 4280 | 82 |
| 440 | 20231101 | 112600 | 305134595 | 4275 | 4285 | 4285 | 4275 | 14 |
| 441 | 20231101 | 112500 | 305074615 | 4285 | 4285 | 4285 | 4285 | 74 |
| 442 | 20231101 | 112400 | 304757525 | 4275 | 4280 | 4285 | 4275 | 564 |
| 443 | 20231101 | 112300 | 302340975 | 4275 | 4275 | 4275 | 4275 | 6 |
| 444 | 20231101 | 112200 | 302315325 | 4275 | 4275 | 4275 | 4275 | 60 |
| 445 | 20231101 | 112100 | 302058825 | 4280 | 4275 | 4280 | 4275 | 60 |
| 446 | 20231101 | 112000 | 301802050 | 4280 | 4280 | 4280 | 4280 | 51 |
| 447 | 20231101 | 111900 | 301583770 | 4280 | 4280 | 4280 | 4275 | 101 |
| 448 | 20231101 | 111800 | 301151515 | 4280 | 4280 | 4280 | 4280 | 86 |
| 449 | 20231101 | 111700 | 300783435 | 4280 | 4280 | 4280 | 4280 | 2 |
| 450 | 20231101 | 111600 | 300774875 | 4275 | 4275 | 4275 | 4275 | 17 |
| 451 | 20231101 | 111500 | 300702200 | 4280 | 4280 | 4280 | 4280 | 2 |
| 452 | 20231101 | 111400 | 300693640 | 4280 | 4275 | 4280 | 4275 | 15 |
| 453 | 20231101 | 111300 | 300629470 | 4275 | 4275 | 4275 | 4275 | 106 |
| 454 | 20231101 | 111200 | 300176320 | 4280 | 4275 | 4280 | 4275 | 6 |
| 455 | 20231101 | 111100 | 300150665 | 4280 | 4280 | 4285 | 4280 | 1306 |
| 456 | 20231101 | 111000 | 294560940 | 4280 | 4280 | 4280 | 4280 | 16 |
| 457 | 20231101 | 110900 | 294492460 | 4280 | 4280 | 4280 | 4280 | 0 |
| 458 | 20231101 | 110800 | 294492460 | 4280 | 4290 | 4290 | 4280 | 1226 |
| 459 | 20231101 | 110700 | 289239065 | 4290 | 4290 | 4290 | 4290 | 10 |
| 460 | 20231101 | 110600 | 289196165 | 4290 | 4290 | 4290 | 4290 | 0 |
| 461 | 20231101 | 110500 | 289196165 | 4290 | 4290 | 4290 | 4290 | 180 |
| 462 | 20231101 | 110400 | 288423965 | 4290 | 4290 | 4290 | 4290 | 1417 |
| 463 | 20231101 | 110300 | 282345035 | 4285 | 4285 | 4285 | 4285 | 105 |
| 464 | 20231101 | 110200 | 281895110 | 4285 | 4290 | 4290 | 4250 | 5880 |
| 465 | 20231101 | 110100 | 256784335 | 4290 | 4300 | 4300 | 4290 | 1223 |
| 466 | 20231101 | 110000 | 251534670 | 4300 | 4295 | 4300 | 4295 | 753 |
| 467 | 20231101 | 105900 | 248299860 | 4300 | 4310 | 4310 | 4300 | 1319 |
| 468 | 20231101 | 105800 | 242625440 | 4310 | 4310 | 4310 | 4310 | 101 |
| 469 | 20231101 | 105700 | 242190130 | 4310 | 4310 | 4310 | 4310 | 24 |
| 470 | 20231101 | 105600 | 242086690 | 4310 | 4310 | 4310 | 4310 | 1016 |
| 471 | 20231101 | 105500 | 237707730 | 4310 | 4315 | 4315 | 4310 | 881 |
| 472 | 20231101 | 105400 | 233906805 | 4320 | 4320 | 4320 | 4320 | 19 |
| 473 | 20231101 | 105300 | 233824725 | 4320 | 4320 | 4320 | 4320 | 0 |
| 474 | 20231101 | 105200 | 233824725 | 4320 | 4315 | 4325 | 4315 | 210 |
| 475 | 20231101 | 105100 | 232918480 | 4315 | 4325 | 4325 | 4315 | 197 |
| 476 | 20231101 | 105000 | 232066655 | 4320 | 4320 | 4320 | 4320 | 0 |
| 477 | 20231101 | 104900 | 232066655 | 4320 | 4340 | 4340 | 4315 | 1821 |
| 478 | 20231101 | 104800 | 224199265 | 4340 | 4340 | 4340 | 4340 | 212 |
| 479 | 20231101 | 104700 | 223279185 | 4340 | 4340 | 4340 | 4340 | 0 |
| 480 | 20231101 | 104600 | 223279185 | 4340 | 4340 | 4340 | 4340 | 0 |
| 481 | 20231101 | 104500 | 223279185 | 4340 | 4350 | 4350 | 4340 | 142 |
| 482 | 20231101 | 104400 | 222662265 | 4350 | 4350 | 4350 | 4350 | 9 |
| 483 | 20231101 | 104300 | 222623115 | 4350 | 4355 | 4355 | 4350 | 51 |
| 484 | 20231101 | 104200 | 222401015 | 4355 | 4355 | 4355 | 4355 | 11 |
| 485 | 20231101 | 104100 | 222353110 | 4355 | 4345 | 4355 | 4345 | 278 |
| 486 | 20231101 | 104000 | 221143350 | 4345 | 4335 | 4345 | 4335 | 88 |
| 487 | 20231101 | 103900 | 220761495 | 4335 | 4330 | 4335 | 4330 | 329 |
| 488 | 20231101 | 103800 | 219336920 | 4335 | 4335 | 4335 | 4335 | 35 |
| 489 | 20231101 | 103700 | 219185195 | 4340 | 4350 | 4350 | 4335 | 1438 |
| 490 | 20231101 | 103600 | 212946460 | 4345 | 4345 | 4345 | 4340 | 1306 |
| 491 | 20231101 | 103500 | 207277755 | 4345 | 4345 | 4350 | 4345 | 661 |
| 492 | 20231101 | 103400 | 204405705 | 4350 | 4355 | 4355 | 4350 | 103 |
| 493 | 20231101 | 103300 | 203957175 | 4355 | 4355 | 4355 | 4355 | 24 |
| 494 | 20231101 | 103200 | 203852655 | 4355 | 4350 | 4355 | 4350 | 723 |
| 495 | 20231101 | 103100 | 200707600 | 4355 | 4360 | 4360 | 4355 | 225 |
| 496 | 20231101 | 103000 | 199727700 | 4360 | 4360 | 4360 | 4360 | 10 |
| 497 | 20231101 | 102900 | 199684100 | 4350 | 4350 | 4350 | 4350 | 0 |
| 498 | 20231101 | 102800 | 199684100 | 4350 | 4350 | 4350 | 4350 | 0 |
| 499 | 20231101 | 102700 | 199684100 | 4350 | 4365 | 4365 | 4350 | 7386 |
| 500 | 20231101 | 102600 | 167518910 | 4365 | 4375 | 4375 | 4365 | 232 |
| 501 | 20231101 | 102500 | 166505180 | 4365 | 4375 | 4375 | 4365 | 564 |
| 502 | 20231101 | 102400 | 164038530 | 4380 | 4380 | 4380 | 4380 | 70 |
| 503 | 20231101 | 102300 | 163731930 | 4380 | 4385 | 4385 | 4380 | 170 |
| 504 | 20231101 | 102200 | 162986980 | 4390 | 4395 | 4395 | 4390 | 1044 |
| 505 | 20231101 | 102100 | 158399850 | 4395 | 4395 | 4395 | 4395 | 188 |
| 506 | 20231101 | 102000 | 157573590 | 4400 | 4400 | 4400 | 4400 | 316 |
| 507 | 20231101 | 101900 | 156183190 | 4400 | 4400 | 4400 | 4400 | 4 |
| 508 | 20231101 | 101800 | 156165590 | 4400 | 4400 | 4400 | 4400 | 6 |
| 509 | 20231101 | 101700 | 156139190 | 4405 | 4405 | 4405 | 4405 | 29 |
| 510 | 20231101 | 101600 | 156011445 | 4405 | 4410 | 4410 | 4405 | 189 |
| 511 | 20231101 | 101500 | 155178060 | 4415 | 4415 | 4415 | 4415 | 5 |
| 512 | 20231101 | 101400 | 155155985 | 4415 | 4415 | 4415 | 4415 | 5 |
| 513 | 20231101 | 101300 | 155133910 | 4415 | 4415 | 4415 | 4415 | 19 |
| 514 | 20231101 | 101200 | 155050025 | 4415 | 4415 | 4415 | 4415 | 10 |
| 515 | 20231101 | 101100 | 155005875 | 4410 | 4410 | 4410 | 4410 | 521 |
| 516 | 20231101 | 101000 | 152708265 | 4410 | 4410 | 4410 | 4410 | 38 |
| 517 | 20231101 | 100900 | 152540685 | 4410 | 4410 | 4410 | 4410 | 14 |
| 518 | 20231101 | 100800 | 152478945 | 4415 | 4415 | 4415 | 4415 | 11 |
| 519 | 20231101 | 100700 | 152430380 | 4410 | 4425 | 4425 | 4410 | 31 |
| 520 | 20231101 | 100600 | 152293535 | 4410 | 4410 | 4410 | 4410 | 0 |
| 521 | 20231101 | 100500 | 152293535 | 4410 | 4410 | 4410 | 4410 | 0 |
| 522 | 20231101 | 100400 | 152293535 | 4410 | 4410 | 4410 | 4410 | 22 |
| 523 | 20231101 | 100300 | 152196515 | 4410 | 4410 | 4410 | 4410 | 16 |
| 524 | 20231101 | 100200 | 152125955 | 4425 | 4425 | 4425 | 4425 | 9 |
| 525 | 20231101 | 100100 | 152086130 | 4425 | 4425 | 4425 | 4425 | 42 |
| 526 | 20231101 | 100000 | 151900280 | 4420 | 4420 | 4420 | 4420 | 0 |
| 527 | 20231101 | 095900 | 151900280 | 4420 | 4420 | 4420 | 4420 | 135 |
| 528 | 20231101 | 095800 | 151303580 | 4420 | 4415 | 4420 | 4415 | 10 |
| 529 | 20231101 | 095700 | 151259385 | 4415 | 4415 | 4415 | 4415 | 26 |
| 530 | 20231101 | 095600 | 151144595 | 4410 | 4405 | 4410 | 4405 | 1813 |
| 531 | 20231101 | 095500 | 143156105 | 4400 | 4400 | 4400 | 4400 | 71 |
| 532 | 20231101 | 095400 | 142843705 | 4405 | 4405 | 4405 | 4405 | 19 |
| 533 | 20231101 | 095300 | 142760010 | 4405 | 4405 | 4405 | 4405 | 0 |
| 534 | 20231101 | 095200 | 142760010 | 4405 | 4405 | 4405 | 4405 | 14 |
| 535 | 20231101 | 095100 | 142698340 | 4400 | 4405 | 4405 | 4400 | 48 |
| 536 | 20231101 | 095000 | 142487045 | 4405 | 4405 | 4405 | 4405 | 0 |
| 537 | 20231101 | 094900 | 142487045 | 4405 | 4405 | 4405 | 4405 | 9 |
| 538 | 20231101 | 094800 | 142447400 | 4400 | 4400 | 4400 | 4400 | 25 |
| 539 | 20231101 | 094700 | 142337400 | 4395 | 4400 | 4400 | 4395 | 986 |
| 540 | 20231101 | 094600 | 138001105 | 4405 | 4405 | 4405 | 4405 | 9 |
| 541 | 20231101 | 094500 | 137961460 | 4405 | 4395 | 4405 | 4395 | 128 |
| 542 | 20231101 | 094400 | 137398315 | 4400 | 4400 | 4400 | 4400 | 9 |
| 543 | 20231101 | 094300 | 137358715 | 4400 | 4405 | 4410 | 4400 | 414 |
| 544 | 20231101 | 094200 | 135535205 | 4405 | 4400 | 4405 | 4400 | 26 |
| 545 | 20231101 | 094100 | 135420755 | 4400 | 4400 | 4400 | 4400 | 51 |
| 546 | 20231101 | 094000 | 135196355 | 4400 | 4400 | 4400 | 4400 | 0 |
| 547 | 20231101 | 093900 | 135196355 | 4400 | 4400 | 4400 | 4400 | 52 |
| 548 | 20231101 | 093800 | 134967555 | 4405 | 4405 | 4405 | 4400 | 208 |
| 549 | 20231101 | 093700 | 134051895 | 4405 | 4405 | 4405 | 4405 | 7 |
| 550 | 20231101 | 093600 | 134021060 | 4405 | 4400 | 4405 | 4400 | 53 |
| 551 | 20231101 | 093500 | 133787675 | 4405 | 4405 | 4405 | 4405 | 2 |
| 552 | 20231101 | 093400 | 133778865 | 4405 | 4405 | 4405 | 4400 | 168 |
| 553 | 20231101 | 093300 | 133039080 | 4405 | 4405 | 4405 | 4405 | 21 |
| 554 | 20231101 | 093200 | 132946575 | 4410 | 4410 | 4410 | 4410 | 6 |
| 555 | 20231101 | 093100 | 132920115 | 4405 | 4405 | 4405 | 4405 | 16 |
| 556 | 20231101 | 093000 | 132849635 | 4420 | 4420 | 4420 | 4420 | 0 |
| 557 | 20231101 | 092900 | 132849635 | 4420 | 4420 | 4420 | 4420 | 0 |
| 558 | 20231101 | 092800 | 132849635 | 4420 | 4420 | 4420 | 4420 | 10 |
| 559 | 20231101 | 092700 | 132805435 | 4420 | 4405 | 4420 | 4405 | 547 |
| 560 | 20231101 | 092600 | 130392625 | 4405 | 4410 | 4410 | 4405 | 344 |
| 561 | 20231101 | 092500 | 128876870 | 4415 | 4415 | 4415 | 4415 | 94 |
| 562 | 20231101 | 092400 | 128461860 | 4415 | 4415 | 4415 | 4415 | 319 |
| 563 | 20231101 | 092300 | 127053475 | 4415 | 4415 | 4415 | 4415 | 0 |
| 564 | 20231101 | 092200 | 127053475 | 4415 | 4420 | 4420 | 4415 | 297 |
| 565 | 20231101 | 092100 | 125740815 | 4420 | 4420 | 4420 | 4420 | 0 |
| 566 | 20231101 | 092000 | 125740815 | 4420 | 4420 | 4420 | 4420 | 216 |
| 567 | 20231101 | 091900 | 124786095 | 4420 | 4420 | 4420 | 4420 | 187 |
| 568 | 20231101 | 091800 | 123959555 | 4420 | 4410 | 4425 | 4410 | 203 |
| 569 | 20231101 | 091700 | 123062085 | 4415 | 4435 | 4440 | 4415 | 2217 |
| 570 | 20231101 | 091600 | 113230270 | 4445 | 4445 | 4445 | 4445 | 1 |
| 571 | 20231101 | 091500 | 113225825 | 4445 | 4445 | 4445 | 4445 | 76 |
| 572 | 20231101 | 091400 | 112888005 | 4445 | 4440 | 4445 | 4440 | 857 |
| 573 | 20231101 | 091300 | 109082145 | 4435 | 4435 | 4435 | 4425 | 1990 |
| 574 | 20231101 | 091200 | 100258860 | 4435 | 4435 | 4435 | 4435 | 100 |
| 575 | 20231101 | 091100 | 99815360 | 4440 | 4440 | 4440 | 4440 | 0 |
| 576 | 20231101 | 091000 | 99815360 | 4440 | 4435 | 4440 | 4435 | 837 |
| 577 | 20231101 | 090900 | 96099130 | 4440 | 4430 | 4440 | 4430 | 1286 |
| 578 | 20231101 | 090800 | 90390320 | 4430 | 4425 | 4430 | 4425 | 1012 |
| 579 | 20231101 | 090700 | 85907260 | 4425 | 4425 | 4425 | 4425 | 5 |
| 580 | 20231101 | 090600 | 85885135 | 4425 | 4395 | 4425 | 4390 | 5293 |
| 581 | 20231101 | 090500 | 62556825 | 4390 | 4385 | 4390 | 4385 | 2146 |
| 582 | 20231101 | 090400 | 53141325 | 4390 | 4385 | 4390 | 4385 | 2010 |
| 583 | 20231101 | 090300 | 44317475 | 4400 | 4415 | 4430 | 4400 | 5070 |
| 584 | 20231101 | 090200 | 21930260 | 4420 | 4420 | 4420 | 4420 | 0 |
| 585 | 20231101 | 090100 | 21930260 | 4420 | 4400 | 4420 | 4400 | 679 |
| 586 | 20231101 | 090000 | 18938265 | 4375 | 4375 | 4405 | 4375 | 4324 |