28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 184000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 33986 |
| 3 | 20231101 | 183900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20231101 | 183800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20231101 | 183700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20231101 | 183600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20231101 | 183500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20231101 | 183400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20231101 | 183300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20231101 | 183200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20231101 | 183100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20231101 | 183000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20231101 | 182900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20231101 | 182800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20231101 | 182700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20231101 | 182600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20231101 | 182500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20231101 | 182400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20231101 | 182300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20231101 | 182200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20231101 | 182100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20231101 | 182000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20231101 | 181900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20231101 | 181800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20231101 | 181700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20231101 | 181600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20231101 | 181500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20231101 | 181400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20231101 | 181300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20231101 | 181200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20231101 | 181100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20231101 | 181000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 33986 |
| 33 | 20231101 | 180900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20231101 | 180800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20231101 | 180700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20231101 | 180600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20231101 | 180500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20231101 | 180400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20231101 | 180300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20231101 | 180200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20231101 | 180100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20231101 | 180000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20231101 | 175900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20231101 | 175800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20231101 | 175700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20231101 | 175600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20231101 | 175500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20231101 | 175400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20231101 | 175300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20231101 | 175200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20231101 | 175100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20231101 | 175000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20231101 | 174900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20231101 | 174800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20231101 | 174700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20231101 | 174600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20231101 | 174500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20231101 | 174400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20231101 | 174300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20231101 | 174200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20231101 | 174100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20231101 | 174000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 33986 |
| 63 | 20231101 | 173900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20231101 | 173800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20231101 | 173700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20231101 | 173600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20231101 | 173500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20231101 | 173400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20231101 | 173300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20231101 | 173200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20231101 | 173100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20231101 | 173000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20231101 | 172900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20231101 | 172800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20231101 | 172700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20231101 | 172600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20231101 | 172500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20231101 | 172400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20231101 | 172300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20231101 | 172200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20231101 | 172100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20231101 | 172000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20231101 | 171900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20231101 | 171800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20231101 | 171700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20231101 | 171600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20231101 | 171500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20231101 | 171400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20231101 | 171300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20231101 | 171200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20231101 | 171100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20231101 | 171000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 33986 |
| 93 | 20231101 | 170900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20231101 | 170800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20231101 | 170700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20231101 | 170600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20231101 | 170500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20231101 | 170400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20231101 | 170300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20231101 | 170200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20231101 | 170100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20231101 | 170000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20231101 | 165900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20231101 | 165800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20231101 | 165700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20231101 | 165600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20231101 | 165500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20231101 | 165400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20231101 | 165300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20231101 | 165200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20231101 | 165100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20231101 | 165000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20231101 | 164900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20231101 | 164800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20231101 | 164700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20231101 | 164600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20231101 | 164500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20231101 | 164400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20231101 | 164300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20231101 | 164200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20231101 | 164100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20231101 | 164000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 33986 |
| 123 | 20231101 | 163900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20231101 | 163800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20231101 | 163700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20231101 | 163600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20231101 | 163500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20231101 | 163400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20231101 | 163300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20231101 | 163200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20231101 | 163100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20231101 | 163000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20231101 | 162900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20231101 | 162800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20231101 | 162700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20231101 | 162600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20231101 | 162500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20231101 | 162400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20231101 | 162300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20231101 | 162200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20231101 | 162100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20231101 | 162000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20231101 | 161900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20231101 | 161800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20231101 | 161700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20231101 | 161600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20231101 | 161500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20231101 | 161400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20231101 | 161300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20231101 | 161200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20231101 | 161100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20231101 | 161000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 33986 |
| 153 | 20231101 | 160900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20231101 | 160800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20231101 | 160700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20231101 | 160600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20231101 | 160500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20231101 | 160400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20231101 | 160300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20231101 | 160200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20231101 | 160100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20231101 | 160000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20231101 | 155900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20231101 | 155800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20231101 | 155700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20231101 | 155600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20231101 | 155500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20231101 | 155400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20231101 | 155300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20231101 | 155200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20231101 | 155100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20231101 | 155000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20231101 | 154900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20231101 | 154800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20231101 | 154700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20231101 | 154600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20231101 | 154500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20231101 | 154400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20231101 | 154300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20231101 | 154200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20231101 | 154100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20231101 | 154000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 33986 |
| 183 | 20231101 | 153900 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20231101 | 153800 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20231101 | 153700 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20231101 | 153600 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20231101 | 153500 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20231101 | 153400 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20231101 | 153300 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20231101 | 153200 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20231101 | 153100 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20231101 | 153000 | 1139885740 | 2420 | 2420 | 2420 | 2420 | 33986 |
| 193 | 20231101 | 152900 | 1057639620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20231101 | 152800 | 1057639620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20231101 | 152700 | 1057639620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20231101 | 152600 | 1057639620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20231101 | 152500 | 1057639620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20231101 | 152400 | 1057639620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20231101 | 152300 | 1057639620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20231101 | 152200 | 1057639620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20231101 | 152100 | 1057639620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20231101 | 152000 | 1057639620 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20231101 | 151900 | 1057639620 | 2415 | 2415 | 2420 | 2415 | 220 |
| 204 | 20231101 | 151800 | 1057107435 | 2420 | 2420 | 2425 | 2420 | 2194 |
| 205 | 20231101 | 151700 | 1051793835 | 2420 | 2420 | 2420 | 2415 | 1588 |
| 206 | 20231101 | 151600 | 1047951255 | 2420 | 2420 | 2420 | 2420 | 1200 |
| 207 | 20231101 | 151500 | 1045047255 | 2420 | 2415 | 2420 | 2415 | 1332 |
| 208 | 20231101 | 151400 | 1041824415 | 2415 | 2415 | 2420 | 2415 | 912 |
| 209 | 20231101 | 151300 | 1039617825 | 2415 | 2415 | 2420 | 2415 | 757 |
| 210 | 20231101 | 151200 | 1037786030 | 2420 | 2415 | 2425 | 2415 | 5016 |
| 211 | 20231101 | 151100 | 1025646920 | 2420 | 2415 | 2420 | 2415 | 227 |
| 212 | 20231101 | 151000 | 1025097615 | 2415 | 2410 | 2420 | 2410 | 1210 |
| 213 | 20231101 | 150900 | 1022170455 | 2420 | 2410 | 2420 | 2410 | 426 |
| 214 | 20231101 | 150800 | 1021139595 | 2420 | 2410 | 2420 | 2410 | 6967 |
| 215 | 20231101 | 150700 | 1004291525 | 2415 | 2410 | 2415 | 2410 | 116 |
| 216 | 20231101 | 150600 | 1004011915 | 2410 | 2410 | 2415 | 2410 | 1102 |
| 217 | 20231101 | 150500 | 1001350615 | 2410 | 2405 | 2415 | 2405 | 765 |
| 218 | 20231101 | 150400 | 999504420 | 2410 | 2405 | 2415 | 2405 | 223 |
| 219 | 20231101 | 150300 | 998965935 | 2410 | 2410 | 2415 | 2410 | 200 |
| 220 | 20231101 | 150200 | 998483060 | 2410 | 2410 | 2415 | 2405 | 374 |
| 221 | 20231101 | 150100 | 997581725 | 2415 | 2405 | 2415 | 2405 | 1221 |
| 222 | 20231101 | 150000 | 994639130 | 2405 | 2400 | 2410 | 2400 | 10 |
| 223 | 20231101 | 145900 | 994615105 | 2410 | 2400 | 2410 | 2400 | 1751 |
| 224 | 20231101 | 145800 | 990402945 | 2405 | 2410 | 2410 | 2405 | 740 |
| 225 | 20231101 | 145700 | 988623240 | 2410 | 2405 | 2410 | 2405 | 215 |
| 226 | 20231101 | 145600 | 988105095 | 2410 | 2405 | 2410 | 2405 | 31 |
| 227 | 20231101 | 145500 | 988030530 | 2410 | 2410 | 2410 | 2405 | 664 |
| 228 | 20231101 | 145400 | 986432460 | 2410 | 2410 | 2410 | 2405 | 1240 |
| 229 | 20231101 | 145300 | 983449195 | 2410 | 2410 | 2410 | 2410 | 1 |
| 230 | 20231101 | 145200 | 983446785 | 2410 | 2410 | 2410 | 2410 | 1149 |
| 231 | 20231101 | 145100 | 980677695 | 2405 | 2405 | 2405 | 2405 | 234 |
| 232 | 20231101 | 145000 | 980114925 | 2410 | 2410 | 2410 | 2410 | 211 |
| 233 | 20231101 | 144900 | 979606415 | 2410 | 2410 | 2410 | 2395 | 37 |
| 234 | 20231101 | 144800 | 979517260 | 2400 | 2410 | 2410 | 2395 | 10441 |
| 235 | 20231101 | 144700 | 954447945 | 2410 | 2410 | 2410 | 2410 | 212 |
| 236 | 20231101 | 144600 | 953937025 | 2410 | 2410 | 2410 | 2405 | 34 |
| 237 | 20231101 | 144500 | 953855185 | 2410 | 2410 | 2410 | 2405 | 228 |
| 238 | 20231101 | 144400 | 953305755 | 2410 | 2410 | 2410 | 2405 | 681 |
| 239 | 20231101 | 144300 | 951667545 | 2410 | 2410 | 2410 | 2410 | 215 |
| 240 | 20231101 | 144200 | 951149395 | 2410 | 2405 | 2410 | 2405 | 7 |
| 241 | 20231101 | 144100 | 951132545 | 2410 | 2410 | 2410 | 2410 | 923 |
| 242 | 20231101 | 144000 | 948908115 | 2410 | 2410 | 2410 | 2410 | 213 |
| 243 | 20231101 | 143900 | 948394785 | 2410 | 2410 | 2410 | 2410 | 84 |
| 244 | 20231101 | 143800 | 948192345 | 2415 | 2410 | 2415 | 2410 | 146 |
| 245 | 20231101 | 143700 | 947840465 | 2410 | 2410 | 2410 | 2405 | 69 |
| 246 | 20231101 | 143600 | 947674425 | 2410 | 2415 | 2415 | 2410 | 650 |
| 247 | 20231101 | 143500 | 946106870 | 2415 | 2410 | 2415 | 2410 | 1964 |
| 248 | 20231101 | 143400 | 941373615 | 2410 | 2410 | 2410 | 2410 | 1516 |
| 249 | 20231101 | 143300 | 937720055 | 2410 | 2410 | 2410 | 2410 | 7 |
| 250 | 20231101 | 143200 | 937703185 | 2410 | 2405 | 2410 | 2405 | 682 |
| 251 | 20231101 | 143100 | 936061900 | 2410 | 2415 | 2415 | 2410 | 1257 |
| 252 | 20231101 | 143000 | 933031450 | 2410 | 2410 | 2410 | 2410 | 40 |
| 253 | 20231101 | 142900 | 932935050 | 2415 | 2410 | 2415 | 2410 | 403 |
| 254 | 20231101 | 142800 | 931962070 | 2410 | 2410 | 2415 | 2405 | 765 |
| 255 | 20231101 | 142700 | 930119160 | 2410 | 2410 | 2410 | 2410 | 414 |
| 256 | 20231101 | 142600 | 929121420 | 2415 | 2415 | 2415 | 2415 | 22 |
| 257 | 20231101 | 142500 | 929068290 | 2415 | 2415 | 2415 | 2410 | 474 |
| 258 | 20231101 | 142400 | 927924780 | 2415 | 2410 | 2415 | 2410 | 447 |
| 259 | 20231101 | 142300 | 926846445 | 2415 | 2410 | 2415 | 2410 | 1441 |
| 260 | 20231101 | 142200 | 923373595 | 2410 | 2415 | 2415 | 2410 | 217 |
| 261 | 20231101 | 142100 | 922849555 | 2415 | 2410 | 2415 | 2405 | 631 |
| 262 | 20231101 | 142000 | 921328985 | 2415 | 2415 | 2415 | 2415 | 221 |
| 263 | 20231101 | 141900 | 920795270 | 2415 | 2410 | 2415 | 2410 | 12 |
| 264 | 20231101 | 141800 | 920766335 | 2415 | 2415 | 2415 | 2410 | 1523 |
| 265 | 20231101 | 141700 | 917095765 | 2415 | 2415 | 2415 | 2415 | 220 |
| 266 | 20231101 | 141600 | 916564465 | 2410 | 2410 | 2410 | 2410 | 658 |
| 267 | 20231101 | 141500 | 914978685 | 2405 | 2410 | 2410 | 2405 | 405 |
| 268 | 20231101 | 141400 | 914003600 | 2410 | 2410 | 2410 | 2410 | 60 |
| 269 | 20231101 | 141300 | 913859000 | 2410 | 2410 | 2410 | 2410 | 1457 |
| 270 | 20231101 | 141200 | 910347630 | 2415 | 2410 | 2415 | 2410 | 17 |
| 271 | 20231101 | 141100 | 910306630 | 2415 | 2415 | 2415 | 2415 | 211 |
| 272 | 20231101 | 141000 | 909797065 | 2415 | 2415 | 2415 | 2415 | 626 |
| 273 | 20231101 | 140900 | 908285275 | 2410 | 2410 | 2415 | 2410 | 1215 |
| 274 | 20231101 | 140800 | 905351555 | 2415 | 2415 | 2415 | 2415 | 221 |
| 275 | 20231101 | 140700 | 904817840 | 2415 | 2410 | 2415 | 2410 | 41 |
| 276 | 20231101 | 140600 | 904719025 | 2415 | 2420 | 2420 | 2410 | 2150 |
| 277 | 20231101 | 140500 | 899525745 | 2420 | 2415 | 2425 | 2415 | 15110 |
| 278 | 20231101 | 140400 | 862959900 | 2415 | 2415 | 2415 | 2415 | 1112 |
| 279 | 20231101 | 140300 | 860274420 | 2415 | 2415 | 2415 | 2410 | 1387 |
| 280 | 20231101 | 140200 | 856930690 | 2410 | 2410 | 2410 | 2410 | 290 |
| 281 | 20231101 | 140100 | 856231790 | 2410 | 2415 | 2415 | 2410 | 298 |
| 282 | 20231101 | 140000 | 855512550 | 2410 | 2410 | 2415 | 2410 | 6 |
| 283 | 20231101 | 135900 | 855498085 | 2420 | 2415 | 2420 | 2415 | 1641 |
| 284 | 20231101 | 135800 | 851534020 | 2415 | 2415 | 2415 | 2415 | 0 |
| 285 | 20231101 | 135700 | 851534020 | 2415 | 2415 | 2415 | 2415 | 211 |
| 286 | 20231101 | 135600 | 851024455 | 2415 | 2415 | 2415 | 2410 | 1712 |
| 287 | 20231101 | 135500 | 846891475 | 2415 | 2415 | 2415 | 2415 | 1765 |
| 288 | 20231101 | 135400 | 842629000 | 2415 | 2410 | 2415 | 2410 | 423 |
| 289 | 20231101 | 135300 | 841607505 | 2415 | 2410 | 2415 | 2410 | 221 |
| 290 | 20231101 | 135200 | 841074890 | 2410 | 2410 | 2410 | 2410 | 110 |
| 291 | 20231101 | 135100 | 840809790 | 2410 | 2410 | 2410 | 2410 | 437 |
| 292 | 20231101 | 135000 | 839756620 | 2410 | 2415 | 2415 | 2410 | 1845 |
| 293 | 20231101 | 134900 | 835306820 | 2415 | 2415 | 2415 | 2415 | 1457 |
| 294 | 20231101 | 134800 | 831788165 | 2415 | 2410 | 2415 | 2410 | 7139 |
| 295 | 20231101 | 134700 | 814555110 | 2410 | 2415 | 2420 | 2410 | 12149 |
| 296 | 20231101 | 134600 | 785215220 | 2410 | 2400 | 2410 | 2400 | 7080 |
| 297 | 20231101 | 134500 | 768166650 | 2400 | 2400 | 2400 | 2400 | 15385 |
| 298 | 20231101 | 134400 | 731242650 | 2400 | 2400 | 2400 | 2400 | 1300 |
| 299 | 20231101 | 134300 | 728122650 | 2395 | 2395 | 2395 | 2395 | 4762 |
| 300 | 20231101 | 134200 | 716717660 | 2395 | 2395 | 2395 | 2395 | 524 |
| 301 | 20231101 | 134100 | 715462680 | 2400 | 2400 | 2400 | 2400 | 214 |
| 302 | 20231101 | 134000 | 714949080 | 2400 | 2395 | 2400 | 2395 | 213 |
| 303 | 20231101 | 133900 | 714437885 | 2395 | 2395 | 2395 | 2395 | 1177 |
| 304 | 20231101 | 133800 | 711618970 | 2395 | 2395 | 2395 | 2395 | 5213 |
| 305 | 20231101 | 133700 | 699133835 | 2395 | 2395 | 2395 | 2395 | 504 |
| 306 | 20231101 | 133600 | 697926755 | 2395 | 2395 | 2395 | 2395 | 211 |
| 307 | 20231101 | 133500 | 697421410 | 2390 | 2390 | 2390 | 2390 | 101 |
| 308 | 20231101 | 133400 | 697180020 | 2395 | 2390 | 2395 | 2390 | 213 |
| 309 | 20231101 | 133300 | 696669890 | 2395 | 2395 | 2395 | 2395 | 211 |
| 310 | 20231101 | 133200 | 696164545 | 2395 | 2395 | 2395 | 2390 | 109 |
| 311 | 20231101 | 133100 | 695903530 | 2395 | 2390 | 2395 | 2390 | 430 |
| 312 | 20231101 | 133000 | 694874180 | 2395 | 2390 | 2395 | 2390 | 535 |
| 313 | 20231101 | 132900 | 693595520 | 2395 | 2395 | 2400 | 2395 | 1553 |
| 314 | 20231101 | 132800 | 689875020 | 2395 | 2395 | 2395 | 2395 | 0 |
| 315 | 20231101 | 132700 | 689875020 | 2395 | 2395 | 2395 | 2395 | 1811 |
| 316 | 20231101 | 132600 | 685537675 | 2400 | 2400 | 2400 | 2395 | 910 |
| 317 | 20231101 | 132500 | 683357150 | 2395 | 2395 | 2395 | 2395 | 1130 |
| 318 | 20231101 | 132400 | 680650800 | 2395 | 2400 | 2400 | 2395 | 711 |
| 319 | 20231101 | 132300 | 678946900 | 2400 | 2400 | 2400 | 2400 | 2 |
| 320 | 20231101 | 132200 | 678942100 | 2400 | 2395 | 2400 | 2395 | 236 |
| 321 | 20231101 | 132100 | 678375810 | 2400 | 2400 | 2400 | 2395 | 4 |
| 322 | 20231101 | 132000 | 678366220 | 2400 | 2400 | 2400 | 2395 | 227 |
| 323 | 20231101 | 131900 | 677821470 | 2400 | 2400 | 2400 | 2400 | 222 |
| 324 | 20231101 | 131800 | 677288670 | 2400 | 2395 | 2400 | 2395 | 116 |
| 325 | 20231101 | 131700 | 677010325 | 2395 | 2400 | 2400 | 2395 | 219 |
| 326 | 20231101 | 131600 | 676484755 | 2395 | 2395 | 2400 | 2395 | 609 |
| 327 | 20231101 | 131500 | 675026180 | 2400 | 2395 | 2400 | 2395 | 2164 |
| 328 | 20231101 | 131400 | 669842335 | 2395 | 2395 | 2400 | 2395 | 6021 |
| 329 | 20231101 | 131300 | 655417010 | 2400 | 2395 | 2400 | 2395 | 5649 |
| 330 | 20231101 | 131200 | 641886555 | 2395 | 2395 | 2395 | 2395 | 277 |
| 331 | 20231101 | 131100 | 641223140 | 2395 | 2390 | 2395 | 2390 | 505 |
| 332 | 20231101 | 131000 | 640015120 | 2390 | 2390 | 2390 | 2390 | 222 |
| 333 | 20231101 | 130900 | 639484540 | 2390 | 2390 | 2390 | 2385 | 4052 |
| 334 | 20231101 | 130800 | 629810495 | 2390 | 2390 | 2390 | 2390 | 575 |
| 335 | 20231101 | 130700 | 628436245 | 2390 | 2390 | 2390 | 2385 | 345 |
| 336 | 20231101 | 130600 | 627613195 | 2390 | 2390 | 2390 | 2385 | 757 |
| 337 | 20231101 | 130500 | 625806535 | 2390 | 2385 | 2390 | 2385 | 102 |
| 338 | 20231101 | 130400 | 625563255 | 2390 | 2390 | 2390 | 2390 | 212 |
| 339 | 20231101 | 130300 | 625056575 | 2390 | 2390 | 2390 | 2385 | 395 |
| 340 | 20231101 | 130200 | 624113440 | 2390 | 2390 | 2390 | 2390 | 0 |
| 341 | 20231101 | 130100 | 624113440 | 2390 | 2385 | 2390 | 2385 | 207 |
| 342 | 20231101 | 130000 | 623619735 | 2390 | 2390 | 2390 | 2390 | 0 |
| 343 | 20231101 | 125900 | 623619735 | 2390 | 2390 | 2390 | 2390 | 412 |
| 344 | 20231101 | 125800 | 622635055 | 2390 | 2385 | 2390 | 2385 | 501 |
| 345 | 20231101 | 125700 | 621440165 | 2390 | 2390 | 2390 | 2390 | 212 |
| 346 | 20231101 | 125600 | 620933485 | 2390 | 2385 | 2390 | 2385 | 2216 |
| 347 | 20231101 | 125500 | 615647250 | 2390 | 2390 | 2390 | 2385 | 103 |
| 348 | 20231101 | 125400 | 615401085 | 2390 | 2390 | 2390 | 2385 | 216 |
| 349 | 20231101 | 125300 | 614884855 | 2385 | 2390 | 2390 | 2385 | 15 |
| 350 | 20231101 | 125200 | 614849050 | 2385 | 2390 | 2390 | 2385 | 377 |
| 351 | 20231101 | 125100 | 613948805 | 2385 | 2385 | 2390 | 2385 | 2551 |
| 352 | 20231101 | 125000 | 607864665 | 2390 | 2390 | 2390 | 2390 | 212 |
| 353 | 20231101 | 124900 | 607357985 | 2390 | 2390 | 2390 | 2385 | 413 |
| 354 | 20231101 | 124800 | 606371915 | 2390 | 2390 | 2390 | 2390 | 0 |
| 355 | 20231101 | 124700 | 606371915 | 2390 | 2385 | 2390 | 2380 | 3343 |
| 356 | 20231101 | 124600 | 598408350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 357 | 20231101 | 124500 | 598408350 | 2385 | 2385 | 2385 | 2385 | 253 |
| 358 | 20231101 | 124400 | 597804945 | 2385 | 2385 | 2390 | 2385 | 1584 |
| 359 | 20231101 | 124300 | 594027100 | 2390 | 2390 | 2390 | 2390 | 215 |
| 360 | 20231101 | 124200 | 593513250 | 2390 | 2390 | 2390 | 2385 | 415 |
| 361 | 20231101 | 124100 | 592522405 | 2390 | 2390 | 2390 | 2390 | 12 |
| 362 | 20231101 | 124000 | 592493725 | 2390 | 2390 | 2390 | 2390 | 213 |
| 363 | 20231101 | 123900 | 591984655 | 2390 | 2390 | 2390 | 2390 | 2 |
| 364 | 20231101 | 123800 | 591979875 | 2390 | 2390 | 2390 | 2380 | 215 |
| 365 | 20231101 | 123700 | 591466040 | 2390 | 2390 | 2390 | 2390 | 0 |
| 366 | 20231101 | 123600 | 591466040 | 2390 | 2380 | 2390 | 2380 | 711 |
| 367 | 20231101 | 123500 | 589771750 | 2390 | 2390 | 2390 | 2385 | 222 |
| 368 | 20231101 | 123400 | 589241180 | 2390 | 2390 | 2390 | 2390 | 212 |
| 369 | 20231101 | 123300 | 588734500 | 2390 | 2385 | 2390 | 2385 | 12 |
| 370 | 20231101 | 123200 | 588705870 | 2390 | 2385 | 2390 | 2380 | 10 |
| 371 | 20231101 | 123100 | 588682005 | 2390 | 2385 | 2390 | 2385 | 6662 |
| 372 | 20231101 | 123000 | 572792550 | 2385 | 2380 | 2385 | 2380 | 2 |
| 373 | 20231101 | 122900 | 572787785 | 2385 | 2385 | 2385 | 2380 | 214 |
| 374 | 20231101 | 122800 | 572277400 | 2385 | 2380 | 2385 | 2380 | 2 |
| 375 | 20231101 | 122700 | 572272635 | 2385 | 2385 | 2385 | 2380 | 386 |
| 376 | 20231101 | 122600 | 571352885 | 2380 | 2385 | 2385 | 2380 | 513 |
| 377 | 20231101 | 122500 | 570129385 | 2385 | 2385 | 2385 | 2385 | 0 |
| 378 | 20231101 | 122400 | 570129385 | 2385 | 2385 | 2385 | 2385 | 211 |
| 379 | 20231101 | 122300 | 569626150 | 2385 | 2380 | 2385 | 2380 | 47 |
| 380 | 20231101 | 122200 | 569514260 | 2385 | 2385 | 2385 | 2380 | 228 |
| 381 | 20231101 | 122100 | 568970555 | 2385 | 2385 | 2385 | 2385 | 0 |
| 382 | 20231101 | 122000 | 568970555 | 2385 | 2385 | 2385 | 2385 | 211 |
| 383 | 20231101 | 121900 | 568467320 | 2385 | 2380 | 2385 | 2380 | 92 |
| 384 | 20231101 | 121800 | 568248350 | 2385 | 2385 | 2385 | 2385 | 0 |
| 385 | 20231101 | 121700 | 568248350 | 2385 | 2385 | 2385 | 2385 | 211 |
| 386 | 20231101 | 121600 | 567745115 | 2385 | 2385 | 2385 | 2385 | 0 |
| 387 | 20231101 | 121500 | 567745115 | 2385 | 2385 | 2385 | 2385 | 211 |
| 388 | 20231101 | 121400 | 567241880 | 2385 | 2380 | 2385 | 2380 | 312 |
| 389 | 20231101 | 121300 | 566499315 | 2380 | 2375 | 2380 | 2375 | 270 |
| 390 | 20231101 | 121200 | 565857005 | 2380 | 2380 | 2380 | 2380 | 212 |
| 391 | 20231101 | 121100 | 565352445 | 2380 | 2375 | 2380 | 2375 | 2 |
| 392 | 20231101 | 121000 | 565347690 | 2380 | 2380 | 2380 | 2380 | 214 |
| 393 | 20231101 | 120900 | 564838370 | 2380 | 2375 | 2385 | 2375 | 97 |
| 394 | 20231101 | 120800 | 564607725 | 2375 | 2375 | 2375 | 2375 | 3212 |
| 395 | 20231101 | 120700 | 556979225 | 2375 | 2375 | 2375 | 2375 | 2 |
| 396 | 20231101 | 120600 | 556974475 | 2385 | 2380 | 2385 | 2380 | 213 |
| 397 | 20231101 | 120500 | 556466475 | 2380 | 2385 | 2385 | 2370 | 390 |
| 398 | 20231101 | 120400 | 555538980 | 2380 | 2380 | 2380 | 2380 | 1 |
| 399 | 20231101 | 120300 | 555536600 | 2385 | 2385 | 2385 | 2385 | 211 |
| 400 | 20231101 | 120200 | 555033365 | 2385 | 2385 | 2385 | 2385 | 0 |
| 401 | 20231101 | 120100 | 555033365 | 2385 | 2385 | 2385 | 2385 | 421 |
| 402 | 20231101 | 120000 | 554029280 | 2385 | 2385 | 2385 | 2385 | 0 |
| 403 | 20231101 | 115900 | 554029280 | 2385 | 2385 | 2385 | 2385 | 211 |
| 404 | 20231101 | 115800 | 553526045 | 2385 | 2385 | 2385 | 2385 | 0 |
| 405 | 20231101 | 115700 | 553526045 | 2385 | 2375 | 2385 | 2375 | 212 |
| 406 | 20231101 | 115600 | 553020435 | 2385 | 2385 | 2385 | 2385 | 212 |
| 407 | 20231101 | 115500 | 552514815 | 2385 | 2385 | 2385 | 2385 | 0 |
| 408 | 20231101 | 115400 | 552514815 | 2385 | 2385 | 2385 | 2385 | 211 |
| 409 | 20231101 | 115300 | 552011580 | 2385 | 2385 | 2385 | 2380 | 775 |
| 410 | 20231101 | 115200 | 550166815 | 2385 | 2380 | 2385 | 2380 | 962 |
| 411 | 20231101 | 115100 | 547876135 | 2380 | 2380 | 2380 | 2380 | 83 |
| 412 | 20231101 | 115000 | 547678595 | 2380 | 2380 | 2380 | 2380 | 212 |
| 413 | 20231101 | 114900 | 547174035 | 2385 | 2385 | 2385 | 2385 | 212 |
| 414 | 20231101 | 114800 | 546668415 | 2385 | 2385 | 2385 | 2385 | 0 |
| 415 | 20231101 | 114700 | 546668415 | 2385 | 2375 | 2385 | 2375 | 3 |
| 416 | 20231101 | 114600 | 546661280 | 2385 | 2385 | 2385 | 2385 | 0 |
| 417 | 20231101 | 114500 | 546661280 | 2385 | 2380 | 2385 | 2370 | 232 |
| 418 | 20231101 | 114400 | 546108215 | 2385 | 2385 | 2385 | 2385 | 0 |
| 419 | 20231101 | 114300 | 546108215 | 2385 | 2385 | 2385 | 2385 | 262 |
| 420 | 20231101 | 114200 | 545483345 | 2385 | 2385 | 2385 | 2385 | 211 |
| 421 | 20231101 | 114100 | 544980110 | 2385 | 2385 | 2385 | 2385 | 0 |
| 422 | 20231101 | 114000 | 544980110 | 2385 | 2385 | 2385 | 2385 | 212 |
| 423 | 20231101 | 113900 | 544474490 | 2385 | 2380 | 2385 | 2380 | 684 |
| 424 | 20231101 | 113800 | 542846565 | 2380 | 2380 | 2380 | 2380 | 212 |
| 425 | 20231101 | 113700 | 542342005 | 2375 | 2375 | 2375 | 2375 | 694 |
| 426 | 20231101 | 113600 | 540693755 | 2380 | 2380 | 2380 | 2380 | 212 |
| 427 | 20231101 | 113500 | 540189195 | 2380 | 2375 | 2380 | 2370 | 3099 |
| 428 | 20231101 | 113400 | 532833015 | 2375 | 2375 | 2375 | 2375 | 0 |
| 429 | 20231101 | 113300 | 532833015 | 2375 | 2370 | 2375 | 2370 | 394 |
| 430 | 20231101 | 113200 | 531898180 | 2375 | 2375 | 2375 | 2375 | 100 |
| 431 | 20231101 | 113100 | 531660680 | 2375 | 2375 | 2375 | 2375 | 215 |
| 432 | 20231101 | 113000 | 531150055 | 2380 | 2380 | 2380 | 2380 | 0 |
| 433 | 20231101 | 112900 | 531150055 | 2380 | 2380 | 2380 | 2380 | 216 |
| 434 | 20231101 | 112800 | 530635975 | 2375 | 2380 | 2380 | 2375 | 283 |
| 435 | 20231101 | 112700 | 529962790 | 2375 | 2375 | 2375 | 2375 | 1 |
| 436 | 20231101 | 112600 | 529960415 | 2380 | 2380 | 2380 | 2380 | 212 |
| 437 | 20231101 | 112500 | 529455855 | 2380 | 2380 | 2380 | 2380 | 1 |
| 438 | 20231101 | 112400 | 529453475 | 2380 | 2380 | 2380 | 2380 | 214 |
| 439 | 20231101 | 112300 | 528944155 | 2380 | 2380 | 2380 | 2380 | 1 |
| 440 | 20231101 | 112200 | 528941775 | 2375 | 2375 | 2380 | 2375 | 214 |
| 441 | 20231101 | 112100 | 528432465 | 2380 | 2380 | 2380 | 2380 | 211 |
| 442 | 20231101 | 112000 | 527930285 | 2375 | 2380 | 2380 | 2375 | 2 |
| 443 | 20231101 | 111900 | 527925530 | 2380 | 2375 | 2380 | 2375 | 662 |
| 444 | 20231101 | 111800 | 526353260 | 2370 | 2370 | 2370 | 2370 | 291 |
| 445 | 20231101 | 111700 | 525663590 | 2370 | 2370 | 2370 | 2365 | 1011 |
| 446 | 20231101 | 111600 | 523269020 | 2370 | 2370 | 2370 | 2370 | 21 |
| 447 | 20231101 | 111500 | 523219250 | 2370 | 2370 | 2370 | 2370 | 211 |
| 448 | 20231101 | 111400 | 522719180 | 2370 | 2370 | 2370 | 2370 | 0 |
| 449 | 20231101 | 111300 | 522719180 | 2370 | 2370 | 2370 | 2370 | 212 |
| 450 | 20231101 | 111200 | 522216740 | 2370 | 2370 | 2370 | 2370 | 211 |
| 451 | 20231101 | 111100 | 521716670 | 2370 | 2370 | 2370 | 2370 | 0 |
| 452 | 20231101 | 111000 | 521716670 | 2370 | 2370 | 2370 | 2370 | 215 |
| 453 | 20231101 | 110900 | 521207120 | 2370 | 2375 | 2375 | 2370 | 994 |
| 454 | 20231101 | 110800 | 518849840 | 2375 | 2375 | 2375 | 2375 | 211 |
| 455 | 20231101 | 110700 | 518348715 | 2375 | 2375 | 2375 | 2375 | 0 |
| 456 | 20231101 | 110600 | 518348715 | 2375 | 2375 | 2375 | 2375 | 211 |
| 457 | 20231101 | 110500 | 517847590 | 2360 | 2380 | 2380 | 2360 | 703 |
| 458 | 20231101 | 110400 | 516184270 | 2360 | 2365 | 2365 | 2360 | 3001 |
| 459 | 20231101 | 110300 | 509098145 | 2370 | 2380 | 2380 | 2370 | 411 |
| 460 | 20231101 | 110200 | 508120965 | 2375 | 2375 | 2375 | 2375 | 1 |
| 461 | 20231101 | 110100 | 508118590 | 2380 | 2370 | 2380 | 2370 | 213 |
| 462 | 20231101 | 110000 | 507611660 | 2380 | 2380 | 2380 | 2380 | 132 |
| 463 | 20231101 | 105900 | 507297500 | 2380 | 2380 | 2380 | 2380 | 211 |
| 464 | 20231101 | 105800 | 506795320 | 2380 | 2375 | 2380 | 2375 | 80 |
| 465 | 20231101 | 105700 | 506605315 | 2370 | 2370 | 2370 | 2370 | 1 |
| 466 | 20231101 | 105600 | 506602945 | 2375 | 2375 | 2380 | 2375 | 215 |
| 467 | 20231101 | 105500 | 506091255 | 2380 | 2380 | 2380 | 2380 | 1223 |
| 468 | 20231101 | 105400 | 503180515 | 2375 | 2375 | 2380 | 2375 | 715 |
| 469 | 20231101 | 105300 | 501481330 | 2380 | 2380 | 2380 | 2380 | 0 |
| 470 | 20231101 | 105200 | 501481330 | 2380 | 2375 | 2380 | 2375 | 2213 |
| 471 | 20231101 | 105100 | 496224390 | 2375 | 2380 | 2380 | 2375 | 988 |
| 472 | 20231101 | 105000 | 493876830 | 2375 | 2375 | 2375 | 2375 | 109 |
| 473 | 20231101 | 104900 | 493617955 | 2375 | 2375 | 2375 | 2375 | 284 |
| 474 | 20231101 | 104800 | 492943455 | 2375 | 2375 | 2375 | 2375 | 0 |
| 475 | 20231101 | 104700 | 492943455 | 2375 | 2380 | 2380 | 2375 | 221 |
| 476 | 20231101 | 104600 | 492417525 | 2370 | 2375 | 2375 | 2370 | 100 |
| 477 | 20231101 | 104500 | 492180500 | 2380 | 2385 | 2385 | 2370 | 213 |
| 478 | 20231101 | 104400 | 491673565 | 2380 | 2380 | 2380 | 2370 | 9671 |
| 479 | 20231101 | 104300 | 468667415 | 2380 | 2375 | 2380 | 2375 | 313 |
| 480 | 20231101 | 104200 | 467924035 | 2370 | 2370 | 2375 | 2370 | 1449 |
| 481 | 20231101 | 104100 | 464482675 | 2375 | 2375 | 2375 | 2375 | 0 |
| 482 | 20231101 | 104000 | 464482675 | 2375 | 2375 | 2375 | 2375 | 315 |
| 483 | 20231101 | 103900 | 463734550 | 2375 | 2375 | 2375 | 2375 | 0 |
| 484 | 20231101 | 103800 | 463734550 | 2375 | 2375 | 2375 | 2375 | 211 |
| 485 | 20231101 | 103700 | 463233425 | 2375 | 2375 | 2375 | 2375 | 2 |
| 486 | 20231101 | 103600 | 463228675 | 2375 | 2375 | 2375 | 2375 | 211 |
| 487 | 20231101 | 103500 | 462727550 | 2375 | 2375 | 2375 | 2375 | 316 |
| 488 | 20231101 | 103400 | 461977050 | 2375 | 2375 | 2375 | 2375 | 0 |
| 489 | 20231101 | 103300 | 461977050 | 2375 | 2375 | 2375 | 2375 | 213 |
| 490 | 20231101 | 103200 | 461471175 | 2380 | 2380 | 2380 | 2380 | 0 |
| 491 | 20231101 | 103100 | 461471175 | 2380 | 2380 | 2380 | 2380 | 212 |
| 492 | 20231101 | 103000 | 460966615 | 2380 | 2380 | 2380 | 2380 | 0 |
| 493 | 20231101 | 102900 | 460966615 | 2380 | 2380 | 2380 | 2380 | 212 |
| 494 | 20231101 | 102800 | 460462055 | 2375 | 2375 | 2375 | 2370 | 714 |
| 495 | 20231101 | 102700 | 458766315 | 2380 | 2380 | 2380 | 2380 | 4 |
| 496 | 20231101 | 102600 | 458756795 | 2380 | 2380 | 2380 | 2380 | 713 |
| 497 | 20231101 | 102500 | 457059855 | 2380 | 2380 | 2380 | 2380 | 0 |
| 498 | 20231101 | 102400 | 457059855 | 2380 | 2380 | 2380 | 2375 | 214 |
| 499 | 20231101 | 102300 | 456551590 | 2365 | 2365 | 2365 | 2365 | 100 |
| 500 | 20231101 | 102200 | 456315090 | 2380 | 2380 | 2380 | 2380 | 212 |
| 501 | 20231101 | 102100 | 455810530 | 2380 | 2370 | 2380 | 2360 | 2609 |
| 502 | 20231101 | 102000 | 449645310 | 2370 | 2370 | 2370 | 2370 | 300 |
| 503 | 20231101 | 101900 | 448934310 | 2370 | 2380 | 2380 | 2370 | 262 |
| 504 | 20231101 | 101800 | 448311250 | 2380 | 2380 | 2380 | 2380 | 0 |
| 505 | 20231101 | 101700 | 448311250 | 2380 | 2375 | 2380 | 2370 | 1653 |
| 506 | 20231101 | 101600 | 444389985 | 2375 | 2375 | 2375 | 2375 | 571 |
| 507 | 20231101 | 101500 | 443033860 | 2380 | 2385 | 2385 | 2380 | 212 |
| 508 | 20231101 | 101400 | 442529295 | 2385 | 2385 | 2385 | 2385 | 222 |
| 509 | 20231101 | 101300 | 441999825 | 2385 | 2385 | 2385 | 2385 | 0 |
| 510 | 20231101 | 101200 | 441999825 | 2385 | 2385 | 2385 | 2385 | 211 |
| 511 | 20231101 | 101100 | 441496590 | 2385 | 2385 | 2385 | 2385 | 0 |
| 512 | 20231101 | 101000 | 441496590 | 2385 | 2390 | 2390 | 2385 | 213 |
| 513 | 20231101 | 100900 | 440988580 | 2380 | 2380 | 2380 | 2380 | 200 |
| 514 | 20231101 | 100800 | 440512580 | 2390 | 2390 | 2390 | 2390 | 211 |
| 515 | 20231101 | 100700 | 440008290 | 2390 | 2390 | 2390 | 2390 | 211 |
| 516 | 20231101 | 100600 | 439504000 | 2390 | 2390 | 2390 | 2390 | 0 |
| 517 | 20231101 | 100500 | 439504000 | 2390 | 2385 | 2390 | 2385 | 218 |
| 518 | 20231101 | 100400 | 438984065 | 2385 | 2380 | 2385 | 2380 | 2 |
| 519 | 20231101 | 100300 | 438979300 | 2390 | 2380 | 2390 | 2380 | 2395 |
| 520 | 20231101 | 100200 | 433277070 | 2380 | 2385 | 2385 | 2380 | 50 |
| 521 | 20231101 | 100100 | 433157975 | 2390 | 2390 | 2390 | 2385 | 318 |
| 522 | 20231101 | 100000 | 432398175 | 2390 | 2390 | 2390 | 2390 | 1 |
| 523 | 20231101 | 095900 | 432395785 | 2390 | 2390 | 2390 | 2380 | 239 |
| 524 | 20231101 | 095800 | 431824825 | 2385 | 2395 | 2395 | 2385 | 739 |
| 525 | 20231101 | 095700 | 430057765 | 2390 | 2395 | 2395 | 2380 | 1805 |
| 526 | 20231101 | 095600 | 425743460 | 2395 | 2395 | 2395 | 2380 | 2964 |
| 527 | 20231101 | 095500 | 418645455 | 2395 | 2375 | 2395 | 2375 | 251 |
| 528 | 20231101 | 095400 | 418049310 | 2395 | 2395 | 2395 | 2390 | 412 |
| 529 | 20231101 | 095300 | 417063070 | 2395 | 2395 | 2395 | 2380 | 106 |
| 530 | 20231101 | 095200 | 416810700 | 2395 | 2390 | 2395 | 2390 | 303 |
| 531 | 20231101 | 095100 | 416085340 | 2390 | 2400 | 2400 | 2385 | 2943 |
| 532 | 20231101 | 095000 | 409046725 | 2395 | 2400 | 2405 | 2395 | 3544 |
| 533 | 20231101 | 094900 | 400547640 | 2400 | 2405 | 2405 | 2400 | 3893 |
| 534 | 20231101 | 094800 | 391200145 | 2405 | 2400 | 2405 | 2400 | 110 |
| 535 | 20231101 | 094700 | 390935840 | 2400 | 2395 | 2405 | 2390 | 6643 |
| 536 | 20231101 | 094600 | 375010620 | 2390 | 2375 | 2395 | 2375 | 17749 |
| 537 | 20231101 | 094500 | 332642780 | 2385 | 2385 | 2385 | 2380 | 1450 |
| 538 | 20231101 | 094400 | 329187030 | 2385 | 2385 | 2385 | 2385 | 212 |
| 539 | 20231101 | 094300 | 328681410 | 2385 | 2385 | 2385 | 2385 | 841 |
| 540 | 20231101 | 094200 | 326675625 | 2385 | 2385 | 2390 | 2385 | 5495 |
| 541 | 20231101 | 094100 | 313568940 | 2390 | 2390 | 2390 | 2390 | 0 |
| 542 | 20231101 | 094000 | 313568940 | 2390 | 2375 | 2390 | 2370 | 14258 |
| 543 | 20231101 | 093900 | 279640185 | 2375 | 2375 | 2375 | 2365 | 1228 |
| 544 | 20231101 | 093800 | 276727275 | 2370 | 2375 | 2375 | 2370 | 648 |
| 545 | 20231101 | 093700 | 275190430 | 2380 | 2375 | 2380 | 2370 | 4091 |
| 546 | 20231101 | 093600 | 265475320 | 2375 | 2375 | 2375 | 2370 | 125 |
| 547 | 20231101 | 093500 | 265178450 | 2375 | 2375 | 2375 | 2375 | 280 |
| 548 | 20231101 | 093400 | 264513450 | 2375 | 2380 | 2380 | 2370 | 63 |
| 549 | 20231101 | 093300 | 264363770 | 2380 | 2370 | 2380 | 2370 | 4757 |
| 550 | 20231101 | 093200 | 253067565 | 2375 | 2370 | 2375 | 2370 | 539 |
| 551 | 20231101 | 093100 | 251790120 | 2375 | 2375 | 2375 | 2370 | 315 |
| 552 | 20231101 | 093000 | 251042495 | 2375 | 2375 | 2375 | 2375 | 211 |
| 553 | 20231101 | 092900 | 250541370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 554 | 20231101 | 092800 | 250541370 | 2375 | 2380 | 2380 | 2365 | 8550 |
| 555 | 20231101 | 092700 | 230235625 | 2375 | 2375 | 2380 | 2375 | 4870 |
| 556 | 20231101 | 092600 | 218666860 | 2375 | 2370 | 2375 | 2365 | 11389 |
| 557 | 20231101 | 092500 | 191684925 | 2370 | 2355 | 2370 | 2355 | 6206 |
| 558 | 20231101 | 092400 | 177027555 | 2360 | 2360 | 2360 | 2360 | 48 |
| 559 | 20231101 | 092300 | 176914275 | 2365 | 2350 | 2365 | 2350 | 253 |
| 560 | 20231101 | 092200 | 176317635 | 2365 | 2345 | 2365 | 2345 | 10939 |
| 561 | 20231101 | 092100 | 150573905 | 2345 | 2345 | 2345 | 2335 | 4730 |
| 562 | 20231101 | 092000 | 139523935 | 2340 | 2340 | 2345 | 2335 | 213 |
| 563 | 20231101 | 091900 | 139026470 | 2340 | 2345 | 2345 | 2335 | 516 |
| 564 | 20231101 | 091800 | 137819090 | 2340 | 2340 | 2345 | 2340 | 511 |
| 565 | 20231101 | 091700 | 136623340 | 2340 | 2340 | 2340 | 2340 | 722 |
| 566 | 20231101 | 091600 | 134933860 | 2340 | 2340 | 2340 | 2340 | 70 |
| 567 | 20231101 | 091500 | 134770060 | 2340 | 2335 | 2340 | 2335 | 1641 |
| 568 | 20231101 | 091400 | 130937620 | 2340 | 2340 | 2340 | 2335 | 1028 |
| 569 | 20231101 | 091300 | 128537100 | 2335 | 2340 | 2345 | 2335 | 4701 |
| 570 | 20231101 | 091200 | 117557515 | 2350 | 2340 | 2350 | 2340 | 5281 |
| 571 | 20231101 | 091100 | 105191015 | 2335 | 2340 | 2340 | 2335 | 2901 |
| 572 | 20231101 | 091000 | 98416850 | 2340 | 2340 | 2340 | 2340 | 1707 |
| 573 | 20231101 | 090900 | 94422470 | 2340 | 2340 | 2340 | 2340 | 0 |
| 574 | 20231101 | 090800 | 94422470 | 2340 | 2335 | 2340 | 2335 | 561 |
| 575 | 20231101 | 090700 | 93112235 | 2335 | 2340 | 2340 | 2335 | 1863 |
| 576 | 20231101 | 090600 | 88761025 | 2340 | 2340 | 2340 | 2340 | 2902 |
| 577 | 20231101 | 090500 | 81970345 | 2345 | 2345 | 2345 | 2340 | 3156 |
| 578 | 20231101 | 090400 | 74572095 | 2345 | 2325 | 2345 | 2325 | 17977 |
| 579 | 20231101 | 090300 | 32592820 | 2325 | 2310 | 2325 | 2310 | 3893 |
| 580 | 20231101 | 090200 | 23577245 | 2310 | 2315 | 2315 | 2305 | 2365 |
| 581 | 20231101 | 090100 | 18124260 | 2310 | 2310 | 2310 | 2310 | 3913 |
| 582 | 20231101 | 090000 | 9085230 | 2310 | 2310 | 2310 | 2310 | 3933 |