28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 8674 |
| 3 | 20231101 | 183400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 4 | 20231101 | 183300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 5 | 20231101 | 183200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 6 | 20231101 | 183100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 7 | 20231101 | 183000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 8 | 20231101 | 182900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 9 | 20231101 | 182800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 10 | 20231101 | 182700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 11 | 20231101 | 182600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 12 | 20231101 | 182500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 13 | 20231101 | 182400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 14 | 20231101 | 182300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 15 | 20231101 | 182200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 16 | 20231101 | 182100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 17 | 20231101 | 182000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 18 | 20231101 | 181900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 19 | 20231101 | 181800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 20 | 20231101 | 181700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 21 | 20231101 | 181600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 22 | 20231101 | 181500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 23 | 20231101 | 181400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 24 | 20231101 | 181300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 25 | 20231101 | 181200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 26 | 20231101 | 181100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 27 | 20231101 | 181000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 28 | 20231101 | 180900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 29 | 20231101 | 180800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 30 | 20231101 | 180700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 31 | 20231101 | 180600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 32 | 20231101 | 180500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 8674 |
| 33 | 20231101 | 180400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 34 | 20231101 | 180300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 35 | 20231101 | 180200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 36 | 20231101 | 180100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 37 | 20231101 | 180000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 38 | 20231101 | 175900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 39 | 20231101 | 175800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 40 | 20231101 | 175700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 41 | 20231101 | 175600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 42 | 20231101 | 175500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 43 | 20231101 | 175400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 44 | 20231101 | 175300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 45 | 20231101 | 175200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 46 | 20231101 | 175100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 47 | 20231101 | 175000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 48 | 20231101 | 174900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 49 | 20231101 | 174800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 50 | 20231101 | 174700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 51 | 20231101 | 174600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 52 | 20231101 | 174500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 53 | 20231101 | 174400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 54 | 20231101 | 174300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 55 | 20231101 | 174200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 56 | 20231101 | 174100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 57 | 20231101 | 174000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 58 | 20231101 | 173900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 59 | 20231101 | 173800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 60 | 20231101 | 173700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 61 | 20231101 | 173600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 62 | 20231101 | 173500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 8674 |
| 63 | 20231101 | 173400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 64 | 20231101 | 173300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 65 | 20231101 | 173200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 66 | 20231101 | 173100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 67 | 20231101 | 173000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 68 | 20231101 | 172900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 69 | 20231101 | 172800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 70 | 20231101 | 172700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 71 | 20231101 | 172600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 72 | 20231101 | 172500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 73 | 20231101 | 172400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 74 | 20231101 | 172300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 75 | 20231101 | 172200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 76 | 20231101 | 172100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 77 | 20231101 | 172000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 78 | 20231101 | 171900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 79 | 20231101 | 171800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 80 | 20231101 | 171700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 81 | 20231101 | 171600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 82 | 20231101 | 171500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 83 | 20231101 | 171400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 84 | 20231101 | 171300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 85 | 20231101 | 171200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 86 | 20231101 | 171100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 87 | 20231101 | 171000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 88 | 20231101 | 170900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 89 | 20231101 | 170800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 90 | 20231101 | 170700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 91 | 20231101 | 170600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 92 | 20231101 | 170500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 8674 |
| 93 | 20231101 | 170400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 94 | 20231101 | 170300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 95 | 20231101 | 170200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 96 | 20231101 | 170100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 97 | 20231101 | 170000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 98 | 20231101 | 165900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 99 | 20231101 | 165800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 100 | 20231101 | 165700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 101 | 20231101 | 165600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 102 | 20231101 | 165500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 103 | 20231101 | 165400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 104 | 20231101 | 165300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 105 | 20231101 | 165200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 106 | 20231101 | 165100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 107 | 20231101 | 165000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 108 | 20231101 | 164900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 109 | 20231101 | 164800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 110 | 20231101 | 164700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 111 | 20231101 | 164600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 112 | 20231101 | 164500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 113 | 20231101 | 164400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 114 | 20231101 | 164300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 115 | 20231101 | 164200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 116 | 20231101 | 164100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 117 | 20231101 | 164000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 118 | 20231101 | 163900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 119 | 20231101 | 163800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 120 | 20231101 | 163700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 121 | 20231101 | 163600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 122 | 20231101 | 163500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 8674 |
| 123 | 20231101 | 163400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 124 | 20231101 | 163300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 125 | 20231101 | 163200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 126 | 20231101 | 163100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 127 | 20231101 | 163000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 128 | 20231101 | 162900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 129 | 20231101 | 162800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 130 | 20231101 | 162700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 131 | 20231101 | 162600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 132 | 20231101 | 162500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 133 | 20231101 | 162400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 134 | 20231101 | 162300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 135 | 20231101 | 162200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 136 | 20231101 | 162100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 137 | 20231101 | 162000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 138 | 20231101 | 161900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 139 | 20231101 | 161800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 140 | 20231101 | 161700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 141 | 20231101 | 161600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 142 | 20231101 | 161500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 143 | 20231101 | 161400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 144 | 20231101 | 161300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 145 | 20231101 | 161200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 146 | 20231101 | 161100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 147 | 20231101 | 161000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 148 | 20231101 | 160900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 149 | 20231101 | 160800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 150 | 20231101 | 160700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 151 | 20231101 | 160600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 152 | 20231101 | 160500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 8674 |
| 153 | 20231101 | 160400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 154 | 20231101 | 160300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 155 | 20231101 | 160200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 156 | 20231101 | 160100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 157 | 20231101 | 160000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 158 | 20231101 | 155900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 159 | 20231101 | 155800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 160 | 20231101 | 155700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 161 | 20231101 | 155600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 162 | 20231101 | 155500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 163 | 20231101 | 155400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 164 | 20231101 | 155300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 165 | 20231101 | 155200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 166 | 20231101 | 155100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 167 | 20231101 | 155000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 168 | 20231101 | 154900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 169 | 20231101 | 154800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 170 | 20231101 | 154700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 171 | 20231101 | 154600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 172 | 20231101 | 154500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 173 | 20231101 | 154400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 174 | 20231101 | 154300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 175 | 20231101 | 154200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 176 | 20231101 | 154100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 177 | 20231101 | 154000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 178 | 20231101 | 153900 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 179 | 20231101 | 153800 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 180 | 20231101 | 153700 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 181 | 20231101 | 153600 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 182 | 20231101 | 153500 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 8674 |
| 183 | 20231101 | 153400 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 184 | 20231101 | 153300 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 185 | 20231101 | 153200 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 186 | 20231101 | 153100 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 187 | 20231101 | 153000 | 1125915145 | 2715 | 2715 | 2715 | 2715 | 8674 |
| 188 | 20231101 | 152900 | 1102365235 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20231101 | 152800 | 1102365235 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20231101 | 152700 | 1102365235 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20231101 | 152600 | 1102365235 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20231101 | 152500 | 1102365235 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20231101 | 152400 | 1102365235 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20231101 | 152300 | 1102365235 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20231101 | 152200 | 1102365235 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20231101 | 152100 | 1102365235 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20231101 | 152000 | 1102365235 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20231101 | 151900 | 1102365235 | 2725 | 2725 | 2725 | 2720 | 195 |
| 199 | 20231101 | 151800 | 1101834745 | 2725 | 2725 | 2725 | 2720 | 56 |
| 200 | 20231101 | 151700 | 1101682410 | 2725 | 2720 | 2725 | 2720 | 46 |
| 201 | 20231101 | 151600 | 1101557285 | 2725 | 2720 | 2725 | 2720 | 900 |
| 202 | 20231101 | 151500 | 1099109280 | 2720 | 2720 | 2720 | 2720 | 7 |
| 203 | 20231101 | 151400 | 1099090240 | 2720 | 2720 | 2720 | 2720 | 18 |
| 204 | 20231101 | 151300 | 1099041280 | 2720 | 2720 | 2720 | 2720 | 62 |
| 205 | 20231101 | 151200 | 1098872640 | 2720 | 2715 | 2720 | 2715 | 175 |
| 206 | 20231101 | 151100 | 1098396825 | 2720 | 2720 | 2720 | 2720 | 101 |
| 207 | 20231101 | 151000 | 1098122105 | 2715 | 2715 | 2715 | 2710 | 2625 |
| 208 | 20231101 | 150900 | 1090996770 | 2715 | 2715 | 2715 | 2715 | 56 |
| 209 | 20231101 | 150800 | 1090844730 | 2715 | 2715 | 2720 | 2710 | 2199 |
| 210 | 20231101 | 150700 | 1084874495 | 2715 | 2720 | 2720 | 2715 | 46 |
| 211 | 20231101 | 150600 | 1084749600 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20231101 | 150500 | 1084749600 | 2725 | 2715 | 2725 | 2715 | 243 |
| 213 | 20231101 | 150400 | 1084089845 | 2715 | 2720 | 2720 | 2715 | 950 |
| 214 | 20231101 | 150300 | 1081509345 | 2720 | 2725 | 2725 | 2720 | 201 |
| 215 | 20231101 | 150200 | 1080962620 | 2720 | 2720 | 2720 | 2720 | 907 |
| 216 | 20231101 | 150100 | 1078495580 | 2720 | 2710 | 2720 | 2710 | 4 |
| 217 | 20231101 | 150000 | 1078484730 | 2715 | 2715 | 2715 | 2715 | 196 |
| 218 | 20231101 | 145900 | 1077952590 | 2715 | 2715 | 2715 | 2715 | 2447 |
| 219 | 20231101 | 145800 | 1071308985 | 2715 | 2715 | 2715 | 2715 | 502 |
| 220 | 20231101 | 145700 | 1069946055 | 2715 | 2715 | 2715 | 2715 | 799 |
| 221 | 20231101 | 145600 | 1067776770 | 2710 | 2715 | 2715 | 2710 | 1589 |
| 222 | 20231101 | 145500 | 1063467725 | 2720 | 2720 | 2720 | 2720 | 0 |
| 223 | 20231101 | 145400 | 1063467725 | 2720 | 2720 | 2720 | 2720 | 19 |
| 224 | 20231101 | 145300 | 1063416045 | 2720 | 2715 | 2720 | 2715 | 3659 |
| 225 | 20231101 | 145200 | 1053481785 | 2720 | 2720 | 2720 | 2720 | 10 |
| 226 | 20231101 | 145100 | 1053454585 | 2720 | 2720 | 2720 | 2720 | 0 |
| 227 | 20231101 | 145000 | 1053454585 | 2720 | 2720 | 2720 | 2720 | 0 |
| 228 | 20231101 | 144900 | 1053454585 | 2720 | 2720 | 2720 | 2720 | 0 |
| 229 | 20231101 | 144800 | 1053454585 | 2720 | 2720 | 2720 | 2720 | 1 |
| 230 | 20231101 | 144700 | 1053451865 | 2720 | 2715 | 2720 | 2715 | 9 |
| 231 | 20231101 | 144600 | 1053427425 | 2720 | 2720 | 2720 | 2720 | 653 |
| 232 | 20231101 | 144500 | 1051651265 | 2720 | 2720 | 2720 | 2720 | 1 |
| 233 | 20231101 | 144400 | 1051648545 | 2720 | 2720 | 2720 | 2720 | 11 |
| 234 | 20231101 | 144300 | 1051618625 | 2715 | 2715 | 2715 | 2715 | 2574 |
| 235 | 20231101 | 144200 | 1044630215 | 2720 | 2720 | 2720 | 2720 | 0 |
| 236 | 20231101 | 144100 | 1044630215 | 2720 | 2720 | 2720 | 2720 | 688 |
| 237 | 20231101 | 144000 | 1042758855 | 2720 | 2725 | 2725 | 2720 | 4716 |
| 238 | 20231101 | 143900 | 1029931330 | 2720 | 2720 | 2725 | 2720 | 689 |
| 239 | 20231101 | 143800 | 1028057240 | 2720 | 2720 | 2720 | 2720 | 330 |
| 240 | 20231101 | 143700 | 1027159640 | 2725 | 2720 | 2725 | 2720 | 362 |
| 241 | 20231101 | 143600 | 1026174995 | 2720 | 2725 | 2725 | 2720 | 232 |
| 242 | 20231101 | 143500 | 1025543950 | 2725 | 2725 | 2725 | 2720 | 286 |
| 243 | 20231101 | 143400 | 1024765025 | 2720 | 2720 | 2720 | 2720 | 244 |
| 244 | 20231101 | 143300 | 1024101345 | 2720 | 2720 | 2720 | 2720 | 70 |
| 245 | 20231101 | 143200 | 1023910945 | 2720 | 2720 | 2725 | 2720 | 455 |
| 246 | 20231101 | 143100 | 1022672345 | 2720 | 2720 | 2720 | 2720 | 151 |
| 247 | 20231101 | 143000 | 1022261625 | 2720 | 2720 | 2720 | 2720 | 285 |
| 248 | 20231101 | 142900 | 1021486425 | 2720 | 2725 | 2725 | 2720 | 4036 |
| 249 | 20231101 | 142800 | 1010503325 | 2730 | 2725 | 2730 | 2725 | 73 |
| 250 | 20231101 | 142700 | 1010304395 | 2730 | 2730 | 2730 | 2730 | 101 |
| 251 | 20231101 | 142600 | 1010028665 | 2730 | 2730 | 2730 | 2730 | 40 |
| 252 | 20231101 | 142500 | 1009919465 | 2730 | 2730 | 2730 | 2730 | 5 |
| 253 | 20231101 | 142400 | 1009905815 | 2720 | 2720 | 2720 | 2720 | 0 |
| 254 | 20231101 | 142300 | 1009905815 | 2720 | 2720 | 2720 | 2720 | 6 |
| 255 | 20231101 | 142200 | 1009889495 | 2725 | 2725 | 2725 | 2725 | 178 |
| 256 | 20231101 | 142100 | 1009404445 | 2725 | 2720 | 2725 | 2720 | 1824 |
| 257 | 20231101 | 142000 | 1004443020 | 2720 | 2720 | 2720 | 2715 | 5601 |
| 258 | 20231101 | 141900 | 989234050 | 2720 | 2720 | 2725 | 2720 | 4187 |
| 259 | 20231101 | 141800 | 977845400 | 2725 | 2725 | 2725 | 2725 | 0 |
| 260 | 20231101 | 141700 | 977845400 | 2725 | 2725 | 2725 | 2725 | 0 |
| 261 | 20231101 | 141600 | 977845400 | 2725 | 2725 | 2725 | 2725 | 7 |
| 262 | 20231101 | 141500 | 977826325 | 2725 | 2725 | 2725 | 2725 | 3 |
| 263 | 20231101 | 141400 | 977818150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 264 | 20231101 | 141300 | 977818150 | 2720 | 2720 | 2720 | 2720 | 150 |
| 265 | 20231101 | 141200 | 977410150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 266 | 20231101 | 141100 | 977410150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 267 | 20231101 | 141000 | 977410150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 268 | 20231101 | 140900 | 977410150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 269 | 20231101 | 140800 | 977410150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 270 | 20231101 | 140700 | 977410150 | 2720 | 2725 | 2730 | 2720 | 6079 |
| 271 | 20231101 | 140600 | 960828780 | 2730 | 2730 | 2730 | 2730 | 731 |
| 272 | 20231101 | 140500 | 958833150 | 2730 | 2730 | 2730 | 2730 | 130 |
| 273 | 20231101 | 140400 | 958478250 | 2730 | 2730 | 2730 | 2730 | 354 |
| 274 | 20231101 | 140300 | 957511830 | 2740 | 2740 | 2740 | 2740 | 3 |
| 275 | 20231101 | 140200 | 957503610 | 2735 | 2740 | 2740 | 2735 | 9430 |
| 276 | 20231101 | 140100 | 931712555 | 2735 | 2740 | 2740 | 2735 | 4100 |
| 277 | 20231101 | 140000 | 920498550 | 2740 | 2740 | 2740 | 2735 | 1507 |
| 278 | 20231101 | 135900 | 916376870 | 2740 | 2735 | 2740 | 2735 | 934 |
| 279 | 20231101 | 135800 | 913822355 | 2735 | 2735 | 2735 | 2735 | 0 |
| 280 | 20231101 | 135700 | 913822355 | 2735 | 2735 | 2735 | 2730 | 352 |
| 281 | 20231101 | 135600 | 912861385 | 2735 | 2735 | 2735 | 2735 | 1 |
| 282 | 20231101 | 135500 | 912858650 | 2730 | 2730 | 2735 | 2730 | 136 |
| 283 | 20231101 | 135400 | 912487365 | 2730 | 2730 | 2730 | 2730 | 0 |
| 284 | 20231101 | 135300 | 912487365 | 2730 | 2735 | 2735 | 2730 | 188 |
| 285 | 20231101 | 135200 | 911973980 | 2730 | 2730 | 2730 | 2730 | 0 |
| 286 | 20231101 | 135100 | 911973980 | 2730 | 2730 | 2730 | 2730 | 523 |
| 287 | 20231101 | 135000 | 910546190 | 2730 | 2730 | 2730 | 2730 | 11 |
| 288 | 20231101 | 134900 | 910516160 | 2725 | 2725 | 2725 | 2725 | 1000 |
| 289 | 20231101 | 134800 | 907791160 | 2725 | 2725 | 2725 | 2725 | 45 |
| 290 | 20231101 | 134700 | 907668535 | 2730 | 2730 | 2730 | 2730 | 6 |
| 291 | 20231101 | 134600 | 907652155 | 2730 | 2730 | 2730 | 2730 | 0 |
| 292 | 20231101 | 134500 | 907652155 | 2730 | 2730 | 2730 | 2730 | 57 |
| 293 | 20231101 | 134400 | 907496545 | 2730 | 2730 | 2730 | 2730 | 1010 |
| 294 | 20231101 | 134300 | 904739245 | 2730 | 2730 | 2730 | 2730 | 0 |
| 295 | 20231101 | 134200 | 904739245 | 2730 | 2730 | 2730 | 2730 | 1 |
| 296 | 20231101 | 134100 | 904736515 | 2730 | 2730 | 2730 | 2730 | 10 |
| 297 | 20231101 | 134000 | 904709215 | 2735 | 2735 | 2735 | 2735 | 35 |
| 298 | 20231101 | 133900 | 904613490 | 2725 | 2735 | 2735 | 2725 | 6 |
| 299 | 20231101 | 133800 | 904597090 | 2740 | 2740 | 2740 | 2740 | 0 |
| 300 | 20231101 | 133700 | 904597090 | 2740 | 2740 | 2740 | 2740 | 0 |
| 301 | 20231101 | 133600 | 904597090 | 2740 | 2725 | 2740 | 2725 | 109 |
| 302 | 20231101 | 133500 | 904299075 | 2725 | 2725 | 2725 | 2725 | 0 |
| 303 | 20231101 | 133400 | 904299075 | 2725 | 2725 | 2725 | 2725 | 46 |
| 304 | 20231101 | 133300 | 904173725 | 2725 | 2720 | 2725 | 2720 | 2704 |
| 305 | 20231101 | 133200 | 896818840 | 2720 | 2720 | 2720 | 2720 | 15 |
| 306 | 20231101 | 133100 | 896778040 | 2720 | 2725 | 2725 | 2720 | 13805 |
| 307 | 20231101 | 133000 | 859224130 | 2725 | 2730 | 2730 | 2725 | 4557 |
| 308 | 20231101 | 132900 | 846805805 | 2730 | 2730 | 2735 | 2725 | 14069 |
| 309 | 20231101 | 132800 | 808440580 | 2735 | 2730 | 2735 | 2730 | 527 |
| 310 | 20231101 | 132700 | 807001865 | 2735 | 2735 | 2735 | 2735 | 0 |
| 311 | 20231101 | 132600 | 807001865 | 2735 | 2735 | 2735 | 2735 | 0 |
| 312 | 20231101 | 132500 | 807001865 | 2735 | 2735 | 2735 | 2730 | 165 |
| 313 | 20231101 | 132400 | 806551340 | 2735 | 2735 | 2735 | 2735 | 0 |
| 314 | 20231101 | 132300 | 806551340 | 2735 | 2735 | 2735 | 2735 | 0 |
| 315 | 20231101 | 132200 | 806551340 | 2735 | 2730 | 2735 | 2730 | 2436 |
| 316 | 20231101 | 132100 | 799900560 | 2735 | 2735 | 2735 | 2735 | 0 |
| 317 | 20231101 | 132000 | 799900560 | 2735 | 2730 | 2735 | 2730 | 27 |
| 318 | 20231101 | 131900 | 799826725 | 2730 | 2735 | 2735 | 2730 | 607 |
| 319 | 20231101 | 131800 | 798168910 | 2730 | 2730 | 2730 | 2730 | 1 |
| 320 | 20231101 | 131700 | 798166180 | 2735 | 2735 | 2735 | 2735 | 0 |
| 321 | 20231101 | 131600 | 798166180 | 2735 | 2735 | 2735 | 2735 | 3 |
| 322 | 20231101 | 131500 | 798157975 | 2735 | 2735 | 2735 | 2735 | 39 |
| 323 | 20231101 | 131400 | 798051310 | 2735 | 2735 | 2735 | 2735 | 1 |
| 324 | 20231101 | 131300 | 798048575 | 2735 | 2735 | 2735 | 2735 | 103 |
| 325 | 20231101 | 131200 | 797766870 | 2735 | 2735 | 2735 | 2735 | 0 |
| 326 | 20231101 | 131100 | 797766870 | 2735 | 2730 | 2735 | 2730 | 22 |
| 327 | 20231101 | 131000 | 797706705 | 2735 | 2735 | 2735 | 2735 | 20 |
| 328 | 20231101 | 130900 | 797652005 | 2735 | 2735 | 2735 | 2735 | 102 |
| 329 | 20231101 | 130800 | 797373035 | 2735 | 2735 | 2735 | 2735 | 75 |
| 330 | 20231101 | 130700 | 797167910 | 2740 | 2740 | 2740 | 2740 | 102 |
| 331 | 20231101 | 130600 | 796888430 | 2740 | 2740 | 2740 | 2740 | 117 |
| 332 | 20231101 | 130500 | 796567850 | 2735 | 2735 | 2735 | 2735 | 0 |
| 333 | 20231101 | 130400 | 796567850 | 2735 | 2740 | 2740 | 2735 | 7160 |
| 334 | 20231101 | 130300 | 776973575 | 2745 | 2740 | 2745 | 2740 | 1910 |
| 335 | 20231101 | 130200 | 771740150 | 2745 | 2740 | 2745 | 2740 | 215 |
| 336 | 20231101 | 130100 | 771150025 | 2745 | 2740 | 2745 | 2740 | 813 |
| 337 | 20231101 | 130000 | 768922350 | 2740 | 2745 | 2745 | 2740 | 4079 |
| 338 | 20231101 | 125900 | 757745880 | 2745 | 2740 | 2745 | 2740 | 38 |
| 339 | 20231101 | 125800 | 757641620 | 2745 | 2745 | 2745 | 2745 | 0 |
| 340 | 20231101 | 125700 | 757641620 | 2745 | 2745 | 2745 | 2745 | 3 |
| 341 | 20231101 | 125600 | 757633385 | 2740 | 2740 | 2740 | 2740 | 1170 |
| 342 | 20231101 | 125500 | 754427585 | 2740 | 2740 | 2740 | 2740 | 0 |
| 343 | 20231101 | 125400 | 754427585 | 2740 | 2740 | 2740 | 2740 | 0 |
| 344 | 20231101 | 125300 | 754427585 | 2740 | 2740 | 2740 | 2740 | 200 |
| 345 | 20231101 | 125200 | 753879585 | 2745 | 2745 | 2745 | 2745 | 0 |
| 346 | 20231101 | 125100 | 753879585 | 2745 | 2745 | 2745 | 2745 | 0 |
| 347 | 20231101 | 125000 | 753879585 | 2745 | 2745 | 2745 | 2745 | 1 |
| 348 | 20231101 | 124900 | 753876840 | 2745 | 2745 | 2745 | 2745 | 0 |
| 349 | 20231101 | 124800 | 753876840 | 2745 | 2745 | 2745 | 2745 | 10 |
| 350 | 20231101 | 124700 | 753849390 | 2745 | 2745 | 2745 | 2745 | 2 |
| 351 | 20231101 | 124600 | 753843900 | 2745 | 2745 | 2745 | 2745 | 3 |
| 352 | 20231101 | 124500 | 753835665 | 2745 | 2745 | 2745 | 2745 | 2 |
| 353 | 20231101 | 124400 | 753830175 | 2745 | 2745 | 2745 | 2745 | 2 |
| 354 | 20231101 | 124300 | 753824685 | 2745 | 2740 | 2745 | 2740 | 778 |
| 355 | 20231101 | 124200 | 751692950 | 2745 | 2745 | 2745 | 2745 | 0 |
| 356 | 20231101 | 124100 | 751692950 | 2745 | 2745 | 2745 | 2745 | 2 |
| 357 | 20231101 | 124000 | 751687460 | 2745 | 2745 | 2745 | 2745 | 2 |
| 358 | 20231101 | 123900 | 751681970 | 2745 | 2745 | 2745 | 2745 | 0 |
| 359 | 20231101 | 123800 | 751681970 | 2745 | 2745 | 2745 | 2745 | 112 |
| 360 | 20231101 | 123700 | 751374530 | 2745 | 2745 | 2745 | 2745 | 500 |
| 361 | 20231101 | 123600 | 750002030 | 2745 | 2745 | 2745 | 2745 | 1 |
| 362 | 20231101 | 123500 | 749999285 | 2740 | 2745 | 2745 | 2740 | 54 |
| 363 | 20231101 | 123400 | 749851070 | 2745 | 2745 | 2745 | 2740 | 202 |
| 364 | 20231101 | 123300 | 749297580 | 2740 | 2745 | 2745 | 2740 | 31 |
| 365 | 20231101 | 123200 | 749212535 | 2740 | 2745 | 2745 | 2740 | 201 |
| 366 | 20231101 | 123100 | 748661790 | 2745 | 2745 | 2745 | 2745 | 0 |
| 367 | 20231101 | 123000 | 748661790 | 2745 | 2750 | 2750 | 2745 | 7 |
| 368 | 20231101 | 122900 | 748642570 | 2745 | 2750 | 2750 | 2745 | 9 |
| 369 | 20231101 | 122800 | 748617860 | 2750 | 2750 | 2750 | 2750 | 4 |
| 370 | 20231101 | 122700 | 748606860 | 2750 | 2740 | 2750 | 2740 | 632 |
| 371 | 20231101 | 122600 | 746872065 | 2745 | 2745 | 2745 | 2745 | 10 |
| 372 | 20231101 | 122500 | 746844615 | 2745 | 2745 | 2745 | 2745 | 10 |
| 373 | 20231101 | 122400 | 746817165 | 2750 | 2750 | 2750 | 2750 | 0 |
| 374 | 20231101 | 122300 | 746817165 | 2750 | 2750 | 2750 | 2750 | 0 |
| 375 | 20231101 | 122200 | 746817165 | 2750 | 2740 | 2750 | 2735 | 5549 |
| 376 | 20231101 | 122100 | 731640555 | 2740 | 2745 | 2745 | 2740 | 501 |
| 377 | 20231101 | 122000 | 730267810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 378 | 20231101 | 121900 | 730267810 | 2745 | 2750 | 2750 | 2745 | 1418 |
| 379 | 20231101 | 121800 | 726375395 | 2745 | 2745 | 2745 | 2745 | 1048 |
| 380 | 20231101 | 121700 | 723498635 | 2745 | 2745 | 2745 | 2745 | 3 |
| 381 | 20231101 | 121600 | 723490400 | 2745 | 2745 | 2745 | 2745 | 6 |
| 382 | 20231101 | 121500 | 723473930 | 2745 | 2745 | 2745 | 2745 | 1139 |
| 383 | 20231101 | 121400 | 720347375 | 2750 | 2745 | 2750 | 2745 | 31 |
| 384 | 20231101 | 121300 | 720262130 | 2750 | 2750 | 2750 | 2750 | 45 |
| 385 | 20231101 | 121200 | 720138380 | 2750 | 2750 | 2750 | 2750 | 1 |
| 386 | 20231101 | 121100 | 720135630 | 2745 | 2745 | 2745 | 2745 | 100 |
| 387 | 20231101 | 121000 | 719861130 | 2750 | 2750 | 2750 | 2750 | 10 |
| 388 | 20231101 | 120900 | 719833630 | 2745 | 2745 | 2745 | 2745 | 18 |
| 389 | 20231101 | 120800 | 719784220 | 2745 | 2750 | 2750 | 2745 | 74 |
| 390 | 20231101 | 120700 | 719581060 | 2750 | 2750 | 2750 | 2750 | 1 |
| 391 | 20231101 | 120600 | 719578310 | 2745 | 2745 | 2745 | 2740 | 3861 |
| 392 | 20231101 | 120500 | 708980005 | 2745 | 2745 | 2745 | 2745 | 11 |
| 393 | 20231101 | 120400 | 708949810 | 2740 | 2745 | 2745 | 2740 | 45 |
| 394 | 20231101 | 120300 | 708826480 | 2745 | 2745 | 2745 | 2740 | 56 |
| 395 | 20231101 | 120200 | 708672910 | 2745 | 2740 | 2745 | 2740 | 35 |
| 396 | 20231101 | 120100 | 708576935 | 2740 | 2745 | 2745 | 2740 | 763 |
| 397 | 20231101 | 120000 | 706482600 | 2745 | 2745 | 2745 | 2745 | 15 |
| 398 | 20231101 | 115900 | 706441425 | 2745 | 2745 | 2745 | 2745 | 9 |
| 399 | 20231101 | 115800 | 706416720 | 2745 | 2745 | 2745 | 2740 | 33 |
| 400 | 20231101 | 115700 | 706326285 | 2740 | 2740 | 2740 | 2740 | 50 |
| 401 | 20231101 | 115600 | 706189285 | 2745 | 2745 | 2745 | 2745 | 0 |
| 402 | 20231101 | 115500 | 706189285 | 2745 | 2740 | 2745 | 2740 | 1092 |
| 403 | 20231101 | 115400 | 703192250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 404 | 20231101 | 115300 | 703192250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 405 | 20231101 | 115200 | 703192250 | 2745 | 2745 | 2745 | 2745 | 0 |
| 406 | 20231101 | 115100 | 703192250 | 2745 | 2745 | 2745 | 2745 | 1 |
| 407 | 20231101 | 115000 | 703189505 | 2740 | 2740 | 2745 | 2740 | 1694 |
| 408 | 20231101 | 114900 | 698545940 | 2745 | 2745 | 2745 | 2745 | 0 |
| 409 | 20231101 | 114800 | 698545940 | 2745 | 2745 | 2745 | 2745 | 0 |
| 410 | 20231101 | 114700 | 698545940 | 2745 | 2745 | 2745 | 2745 | 4 |
| 411 | 20231101 | 114600 | 698534960 | 2745 | 2745 | 2745 | 2745 | 0 |
| 412 | 20231101 | 114500 | 698534960 | 2745 | 2745 | 2745 | 2745 | 3 |
| 413 | 20231101 | 114400 | 698526725 | 2745 | 2745 | 2745 | 2745 | 121 |
| 414 | 20231101 | 114300 | 698194580 | 2750 | 2750 | 2750 | 2750 | 0 |
| 415 | 20231101 | 114200 | 698194580 | 2750 | 2750 | 2750 | 2750 | 0 |
| 416 | 20231101 | 114100 | 698194580 | 2750 | 2750 | 2750 | 2750 | 0 |
| 417 | 20231101 | 114000 | 698194580 | 2750 | 2750 | 2750 | 2750 | 1 |
| 418 | 20231101 | 113900 | 698191830 | 2750 | 2745 | 2750 | 2745 | 10 |
| 419 | 20231101 | 113800 | 698164375 | 2750 | 2745 | 2750 | 2745 | 40 |
| 420 | 20231101 | 113700 | 698054570 | 2745 | 2745 | 2745 | 2745 | 20 |
| 421 | 20231101 | 113600 | 697999670 | 2745 | 2745 | 2745 | 2745 | 28 |
| 422 | 20231101 | 113500 | 697922810 | 2745 | 2750 | 2750 | 2745 | 75 |
| 423 | 20231101 | 113400 | 697716905 | 2750 | 2745 | 2750 | 2745 | 1044 |
| 424 | 20231101 | 113300 | 694851120 | 2745 | 2740 | 2745 | 2740 | 386 |
| 425 | 20231101 | 113200 | 693793475 | 2740 | 2740 | 2740 | 2740 | 15 |
| 426 | 20231101 | 113100 | 693752375 | 2740 | 2740 | 2740 | 2740 | 15 |
| 427 | 20231101 | 113000 | 693711275 | 2735 | 2735 | 2740 | 2735 | 1128 |
| 428 | 20231101 | 112900 | 690626190 | 2730 | 2735 | 2735 | 2730 | 98 |
| 429 | 20231101 | 112800 | 690358550 | 2735 | 2735 | 2735 | 2735 | 9 |
| 430 | 20231101 | 112700 | 690333935 | 2735 | 2735 | 2735 | 2735 | 109 |
| 431 | 20231101 | 112600 | 690035820 | 2735 | 2735 | 2735 | 2735 | 5 |
| 432 | 20231101 | 112500 | 690022145 | 2735 | 2735 | 2735 | 2735 | 163 |
| 433 | 20231101 | 112400 | 689576340 | 2735 | 2735 | 2735 | 2735 | 5 |
| 434 | 20231101 | 112300 | 689562665 | 2735 | 2730 | 2735 | 2730 | 202 |
| 435 | 20231101 | 112200 | 689011195 | 2735 | 2730 | 2735 | 2730 | 136 |
| 436 | 20231101 | 112100 | 688639910 | 2735 | 2735 | 2735 | 2735 | 0 |
| 437 | 20231101 | 112000 | 688639910 | 2735 | 2735 | 2735 | 2735 | 10 |
| 438 | 20231101 | 111900 | 688612560 | 2735 | 2735 | 2735 | 2735 | 2 |
| 439 | 20231101 | 111800 | 688607090 | 2735 | 2735 | 2735 | 2735 | 205 |
| 440 | 20231101 | 111700 | 688046415 | 2735 | 2735 | 2735 | 2730 | 639 |
| 441 | 20231101 | 111600 | 686301915 | 2730 | 2730 | 2735 | 2730 | 594 |
| 442 | 20231101 | 111500 | 684680290 | 2735 | 2735 | 2735 | 2735 | 100 |
| 443 | 20231101 | 111400 | 684406790 | 2735 | 2735 | 2735 | 2735 | 1 |
| 444 | 20231101 | 111300 | 684404055 | 2735 | 2730 | 2735 | 2725 | 3002 |
| 445 | 20231101 | 111200 | 676223580 | 2735 | 2735 | 2735 | 2735 | 301 |
| 446 | 20231101 | 111100 | 675400345 | 2735 | 2735 | 2735 | 2720 | 7011 |
| 447 | 20231101 | 111000 | 656320800 | 2735 | 2735 | 2735 | 2735 | 5 |
| 448 | 20231101 | 110900 | 656307125 | 2730 | 2730 | 2735 | 2730 | 116 |
| 449 | 20231101 | 110800 | 655990440 | 2735 | 2735 | 2735 | 2735 | 3 |
| 450 | 20231101 | 110700 | 655982235 | 2730 | 2730 | 2730 | 2730 | 1616 |
| 451 | 20231101 | 110600 | 651570555 | 2730 | 2730 | 2730 | 2730 | 51 |
| 452 | 20231101 | 110500 | 651431325 | 2730 | 2725 | 2730 | 2725 | 66 |
| 453 | 20231101 | 110400 | 651251210 | 2730 | 2730 | 2730 | 2730 | 0 |
| 454 | 20231101 | 110300 | 651251210 | 2730 | 2730 | 2730 | 2730 | 9 |
| 455 | 20231101 | 110200 | 651226640 | 2730 | 2730 | 2730 | 2730 | 11 |
| 456 | 20231101 | 110100 | 651196610 | 2730 | 2730 | 2730 | 2730 | 1 |
| 457 | 20231101 | 110000 | 651193880 | 2730 | 2730 | 2730 | 2730 | 1 |
| 458 | 20231101 | 105900 | 651191150 | 2730 | 2730 | 2730 | 2725 | 1325 |
| 459 | 20231101 | 105800 | 647580505 | 2725 | 2735 | 2735 | 2725 | 530 |
| 460 | 20231101 | 105700 | 646136190 | 2735 | 2730 | 2735 | 2730 | 8 |
| 461 | 20231101 | 105600 | 646114340 | 2735 | 2735 | 2735 | 2730 | 5559 |
| 462 | 20231101 | 105500 | 630930740 | 2735 | 2745 | 2745 | 2735 | 4736 |
| 463 | 20231101 | 105400 | 617970310 | 2745 | 2745 | 2745 | 2745 | 9 |
| 464 | 20231101 | 105300 | 617945605 | 2745 | 2750 | 2750 | 2745 | 53 |
| 465 | 20231101 | 105200 | 617800115 | 2750 | 2750 | 2750 | 2750 | 0 |
| 466 | 20231101 | 105100 | 617800115 | 2750 | 2745 | 2750 | 2745 | 28 |
| 467 | 20231101 | 105000 | 617723250 | 2745 | 2745 | 2745 | 2745 | 1841 |
| 468 | 20231101 | 104900 | 612669705 | 2745 | 2745 | 2745 | 2745 | 0 |
| 469 | 20231101 | 104800 | 612669705 | 2745 | 2745 | 2745 | 2745 | 0 |
| 470 | 20231101 | 104700 | 612669705 | 2745 | 2750 | 2750 | 2745 | 141 |
| 471 | 20231101 | 104600 | 612282455 | 2750 | 2750 | 2750 | 2750 | 25 |
| 472 | 20231101 | 104500 | 612213705 | 2745 | 2750 | 2750 | 2745 | 251 |
| 473 | 20231101 | 104400 | 611523955 | 2750 | 2755 | 2755 | 2750 | 501 |
| 474 | 20231101 | 104300 | 610146200 | 2755 | 2755 | 2755 | 2755 | 1 |
| 475 | 20231101 | 104200 | 610143445 | 2755 | 2755 | 2755 | 2755 | 6 |
| 476 | 20231101 | 104100 | 610126915 | 2755 | 2750 | 2755 | 2750 | 4060 |
| 477 | 20231101 | 104000 | 598961530 | 2750 | 2750 | 2750 | 2745 | 1107 |
| 478 | 20231101 | 103900 | 595922665 | 2750 | 2750 | 2750 | 2745 | 602 |
| 479 | 20231101 | 103800 | 594268015 | 2750 | 2745 | 2750 | 2745 | 1025 |
| 480 | 20231101 | 103700 | 591449315 | 2745 | 2745 | 2750 | 2745 | 621 |
| 481 | 20231101 | 103600 | 589744665 | 2745 | 2745 | 2745 | 2745 | 2182 |
| 482 | 20231101 | 103500 | 583755075 | 2745 | 2745 | 2745 | 2745 | 105 |
| 483 | 20231101 | 103400 | 583466850 | 2745 | 2745 | 2745 | 2745 | 642 |
| 484 | 20231101 | 103300 | 581704560 | 2745 | 2745 | 2745 | 2745 | 4469 |
| 485 | 20231101 | 103200 | 569437155 | 2745 | 2750 | 2750 | 2745 | 1223 |
| 486 | 20231101 | 103100 | 566079795 | 2750 | 2750 | 2750 | 2750 | 127 |
| 487 | 20231101 | 103000 | 565730545 | 2750 | 2750 | 2750 | 2750 | 617 |
| 488 | 20231101 | 102900 | 564033795 | 2755 | 2755 | 2755 | 2755 | 1 |
| 489 | 20231101 | 102800 | 564031040 | 2750 | 2750 | 2750 | 2750 | 0 |
| 490 | 20231101 | 102700 | 564031040 | 2750 | 2750 | 2750 | 2750 | 100 |
| 491 | 20231101 | 102600 | 563756040 | 2755 | 2750 | 2755 | 2750 | 1905 |
| 492 | 20231101 | 102500 | 558517260 | 2750 | 2750 | 2750 | 2750 | 9 |
| 493 | 20231101 | 102400 | 558492510 | 2750 | 2750 | 2750 | 2750 | 2256 |
| 494 | 20231101 | 102300 | 552288510 | 2755 | 2750 | 2755 | 2750 | 144 |
| 495 | 20231101 | 102200 | 551892485 | 2750 | 2755 | 2755 | 2750 | 5224 |
| 496 | 20231101 | 102100 | 537526315 | 2755 | 2755 | 2755 | 2755 | 3000 |
| 497 | 20231101 | 102000 | 529261315 | 2755 | 2755 | 2755 | 2755 | 1159 |
| 498 | 20231101 | 101900 | 526068270 | 2755 | 2755 | 2755 | 2755 | 1000 |
| 499 | 20231101 | 101800 | 523313270 | 2755 | 2755 | 2755 | 2755 | 1000 |
| 500 | 20231101 | 101700 | 520558270 | 2760 | 2760 | 2760 | 2760 | 0 |
| 501 | 20231101 | 101600 | 520558270 | 2760 | 2755 | 2760 | 2755 | 103 |
| 502 | 20231101 | 101500 | 520274475 | 2755 | 2755 | 2755 | 2755 | 21 |
| 503 | 20231101 | 101400 | 520216620 | 2760 | 2755 | 2760 | 2755 | 70 |
| 504 | 20231101 | 101300 | 520023745 | 2755 | 2755 | 2755 | 2750 | 5147 |
| 505 | 20231101 | 101200 | 505859145 | 2755 | 2760 | 2760 | 2755 | 2045 |
| 506 | 20231101 | 101100 | 500225135 | 2755 | 2760 | 2760 | 2755 | 40 |
| 507 | 20231101 | 101000 | 500114760 | 2760 | 2765 | 2765 | 2760 | 799 |
| 508 | 20231101 | 100900 | 497906770 | 2760 | 2760 | 2765 | 2760 | 353 |
| 509 | 20231101 | 100800 | 496932415 | 2765 | 2760 | 2765 | 2760 | 174 |
| 510 | 20231101 | 100700 | 496451655 | 2765 | 2765 | 2765 | 2765 | 0 |
| 511 | 20231101 | 100600 | 496451655 | 2765 | 2760 | 2765 | 2755 | 1325 |
| 512 | 20231101 | 100500 | 492793435 | 2760 | 2760 | 2760 | 2755 | 2552 |
| 513 | 20231101 | 100400 | 485750095 | 2755 | 2760 | 2760 | 2755 | 9 |
| 514 | 20231101 | 100300 | 485725280 | 2760 | 2760 | 2760 | 2755 | 77 |
| 515 | 20231101 | 100200 | 485513035 | 2755 | 2760 | 2760 | 2755 | 227 |
| 516 | 20231101 | 100100 | 484887115 | 2760 | 2760 | 2760 | 2760 | 10 |
| 517 | 20231101 | 100000 | 484859515 | 2760 | 2755 | 2760 | 2755 | 538 |
| 518 | 20231101 | 095900 | 483377135 | 2755 | 2760 | 2760 | 2755 | 116 |
| 519 | 20231101 | 095800 | 483057250 | 2760 | 2760 | 2760 | 2760 | 200 |
| 520 | 20231101 | 095700 | 482505250 | 2760 | 2760 | 2760 | 2760 | 7057 |
| 521 | 20231101 | 095600 | 463027930 | 2760 | 2760 | 2760 | 2760 | 5618 |
| 522 | 20231101 | 095500 | 447522250 | 2760 | 2755 | 2760 | 2755 | 963 |
| 523 | 20231101 | 095400 | 444869180 | 2755 | 2755 | 2755 | 2755 | 3397 |
| 524 | 20231101 | 095300 | 435510445 | 2755 | 2755 | 2755 | 2755 | 13 |
| 525 | 20231101 | 095200 | 435474630 | 2755 | 2755 | 2755 | 2755 | 2644 |
| 526 | 20231101 | 095100 | 428190410 | 2760 | 2760 | 2760 | 2760 | 757 |
| 527 | 20231101 | 095000 | 426101090 | 2760 | 2755 | 2760 | 2755 | 464 |
| 528 | 20231101 | 094900 | 424822750 | 2755 | 2755 | 2755 | 2755 | 1889 |
| 529 | 20231101 | 094800 | 419618555 | 2755 | 2755 | 2755 | 2755 | 0 |
| 530 | 20231101 | 094700 | 419618555 | 2755 | 2755 | 2755 | 2755 | 0 |
| 531 | 20231101 | 094600 | 419618555 | 2755 | 2750 | 2755 | 2750 | 998 |
| 532 | 20231101 | 094500 | 416874020 | 2750 | 2750 | 2750 | 2750 | 817 |
| 533 | 20231101 | 094400 | 414627270 | 2750 | 2745 | 2750 | 2745 | 6456 |
| 534 | 20231101 | 094300 | 396873275 | 2750 | 2750 | 2750 | 2750 | 220 |
| 535 | 20231101 | 094200 | 396268275 | 2750 | 2750 | 2750 | 2745 | 61 |
| 536 | 20231101 | 094100 | 396100575 | 2750 | 2750 | 2750 | 2750 | 598 |
| 537 | 20231101 | 094000 | 394456075 | 2755 | 2750 | 2755 | 2750 | 54 |
| 538 | 20231101 | 093900 | 394307555 | 2750 | 2750 | 2750 | 2750 | 2190 |
| 539 | 20231101 | 093800 | 388285055 | 2750 | 2750 | 2750 | 2750 | 95 |
| 540 | 20231101 | 093700 | 388023805 | 2755 | 2760 | 2760 | 2745 | 3133 |
| 541 | 20231101 | 093600 | 379405110 | 2760 | 2760 | 2760 | 2760 | 1 |
| 542 | 20231101 | 093500 | 379402350 | 2760 | 2760 | 2760 | 2760 | 101 |
| 543 | 20231101 | 093400 | 379123590 | 2760 | 2755 | 2760 | 2755 | 999 |
| 544 | 20231101 | 093300 | 376367720 | 2755 | 2760 | 2760 | 2755 | 67 |
| 545 | 20231101 | 093200 | 376182860 | 2760 | 2765 | 2765 | 2760 | 3400 |
| 546 | 20231101 | 093100 | 366798355 | 2765 | 2770 | 2770 | 2765 | 10884 |
| 547 | 20231101 | 093000 | 336652215 | 2765 | 2760 | 2765 | 2755 | 13327 |
| 548 | 20231101 | 092900 | 299847755 | 2755 | 2760 | 2760 | 2740 | 53005 |
| 549 | 20231101 | 092800 | 154563250 | 2755 | 2750 | 2755 | 2750 | 3751 |
| 550 | 20231101 | 092700 | 144229460 | 2750 | 2750 | 2750 | 2745 | 2699 |
| 551 | 20231101 | 092600 | 136807675 | 2750 | 2750 | 2750 | 2750 | 14 |
| 552 | 20231101 | 092500 | 136769175 | 2750 | 2750 | 2750 | 2750 | 400 |
| 553 | 20231101 | 092400 | 135669175 | 2750 | 2750 | 2750 | 2750 | 1836 |
| 554 | 20231101 | 092300 | 130620175 | 2750 | 2750 | 2750 | 2750 | 21 |
| 555 | 20231101 | 092200 | 130562425 | 2750 | 2745 | 2750 | 2745 | 101 |
| 556 | 20231101 | 092100 | 130285175 | 2750 | 2755 | 2755 | 2750 | 478 |
| 557 | 20231101 | 092000 | 128970650 | 2755 | 2755 | 2755 | 2755 | 11 |
| 558 | 20231101 | 091900 | 128940345 | 2750 | 2750 | 2750 | 2750 | 0 |
| 559 | 20231101 | 091800 | 128940345 | 2750 | 2755 | 2755 | 2750 | 652 |
| 560 | 20231101 | 091700 | 127144585 | 2755 | 2750 | 2755 | 2750 | 6 |
| 561 | 20231101 | 091600 | 127128080 | 2755 | 2755 | 2760 | 2755 | 132 |
| 562 | 20231101 | 091500 | 126764415 | 2755 | 2750 | 2755 | 2745 | 7912 |
| 563 | 20231101 | 091400 | 104994775 | 2745 | 2750 | 2750 | 2745 | 153 |
| 564 | 20231101 | 091300 | 104574785 | 2745 | 2745 | 2745 | 2745 | 710 |
| 565 | 20231101 | 091200 | 102625835 | 2740 | 2740 | 2745 | 2740 | 4557 |
| 566 | 20231101 | 091100 | 90118210 | 2740 | 2740 | 2740 | 2740 | 4 |
| 567 | 20231101 | 091000 | 90107250 | 2745 | 2740 | 2745 | 2740 | 962 |
| 568 | 20231101 | 090900 | 87467060 | 2745 | 2750 | 2750 | 2745 | 315 |
| 569 | 20231101 | 090800 | 86602375 | 2745 | 2745 | 2745 | 2745 | 891 |
| 570 | 20231101 | 090700 | 84156580 | 2745 | 2735 | 2745 | 2735 | 7588 |
| 571 | 20231101 | 090600 | 63356485 | 2740 | 2740 | 2740 | 2740 | 3356 |
| 572 | 20231101 | 090500 | 54161045 | 2740 | 2740 | 2740 | 2740 | 305 |
| 573 | 20231101 | 090400 | 53325345 | 2740 | 2745 | 2745 | 2740 | 366 |
| 574 | 20231101 | 090300 | 52322455 | 2745 | 2735 | 2745 | 2735 | 2807 |
| 575 | 20231101 | 090200 | 44622240 | 2735 | 2735 | 2750 | 2735 | 3083 |
| 576 | 20231101 | 090100 | 36166495 | 2735 | 2730 | 2745 | 2730 | 1937 |
| 577 | 20231101 | 090000 | 30853955 | 2740 | 2715 | 2740 | 2710 | 11340 |