28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 2848 |
| 3 | 20231102 | 183000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20231102 | 182900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20231102 | 182800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20231102 | 182700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20231102 | 182600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20231102 | 182500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20231102 | 182400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20231102 | 182300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20231102 | 182200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20231102 | 182100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20231102 | 182000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20231102 | 181900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20231102 | 181800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20231102 | 181700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20231102 | 181600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20231102 | 181500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20231102 | 181400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20231102 | 181300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20231102 | 181200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20231102 | 181100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20231102 | 181000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20231102 | 180900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20231102 | 180800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20231102 | 180700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20231102 | 180600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20231102 | 180500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20231102 | 180400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20231102 | 180300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20231102 | 180200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20231102 | 180100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 2848 |
| 33 | 20231102 | 180000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20231102 | 175900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20231102 | 175800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20231102 | 175700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20231102 | 175600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20231102 | 175500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20231102 | 175400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20231102 | 175300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20231102 | 175200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20231102 | 175100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20231102 | 175000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20231102 | 174900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20231102 | 174800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20231102 | 174700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20231102 | 174600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20231102 | 174500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20231102 | 174400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20231102 | 174300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20231102 | 174200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20231102 | 174100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20231102 | 174000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20231102 | 173900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20231102 | 173800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20231102 | 173700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20231102 | 173600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20231102 | 173500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20231102 | 173400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20231102 | 173300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20231102 | 173200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20231102 | 173100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 2848 |
| 63 | 20231102 | 173000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20231102 | 172900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20231102 | 172800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20231102 | 172700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20231102 | 172600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20231102 | 172500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20231102 | 172400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20231102 | 172300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20231102 | 172200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20231102 | 172100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20231102 | 172000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20231102 | 171900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20231102 | 171800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20231102 | 171700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20231102 | 171600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20231102 | 171500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20231102 | 171400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20231102 | 171300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20231102 | 171200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20231102 | 171100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20231102 | 171000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20231102 | 170900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20231102 | 170800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20231102 | 170700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20231102 | 170600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20231102 | 170500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20231102 | 170400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20231102 | 170300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20231102 | 170200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20231102 | 170100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 2848 |
| 93 | 20231102 | 170000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20231102 | 165900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20231102 | 165800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20231102 | 165700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20231102 | 165600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20231102 | 165500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20231102 | 165400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20231102 | 165300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20231102 | 165200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20231102 | 165100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20231102 | 165000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20231102 | 164900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20231102 | 164800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20231102 | 164700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20231102 | 164600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20231102 | 164500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20231102 | 164400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20231102 | 164300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20231102 | 164200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20231102 | 164100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20231102 | 164000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20231102 | 163900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20231102 | 163800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20231102 | 163700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20231102 | 163600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20231102 | 163500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20231102 | 163400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20231102 | 163300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20231102 | 163200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20231102 | 163100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 2848 |
| 123 | 20231102 | 163000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20231102 | 162900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20231102 | 162800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20231102 | 162700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20231102 | 162600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20231102 | 162500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20231102 | 162400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20231102 | 162300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20231102 | 162200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20231102 | 162100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20231102 | 162000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20231102 | 161900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20231102 | 161800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20231102 | 161700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20231102 | 161600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20231102 | 161500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20231102 | 161400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20231102 | 161300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20231102 | 161200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20231102 | 161100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20231102 | 161000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20231102 | 160900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20231102 | 160800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20231102 | 160700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20231102 | 160600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20231102 | 160500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20231102 | 160400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20231102 | 160300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20231102 | 160200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20231102 | 160100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 2848 |
| 153 | 20231102 | 160000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20231102 | 155900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20231102 | 155800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20231102 | 155700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20231102 | 155600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20231102 | 155500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20231102 | 155400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20231102 | 155300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20231102 | 155200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20231102 | 155100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20231102 | 155000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20231102 | 154900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20231102 | 154800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20231102 | 154700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20231102 | 154600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20231102 | 154500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20231102 | 154400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20231102 | 154300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20231102 | 154200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20231102 | 154100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20231102 | 154000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20231102 | 153900 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20231102 | 153800 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20231102 | 153700 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20231102 | 153600 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20231102 | 153500 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20231102 | 153400 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20231102 | 153300 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20231102 | 153200 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20231102 | 153100 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 2848 |
| 183 | 20231102 | 153000 | 1264989315 | 4180 | 4180 | 4180 | 4180 | 2848 |
| 184 | 20231102 | 152900 | 1253084675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 185 | 20231102 | 152800 | 1253084675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20231102 | 152700 | 1253084675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20231102 | 152600 | 1253084675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20231102 | 152500 | 1253084675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20231102 | 152400 | 1253084675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20231102 | 152300 | 1253084675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20231102 | 152200 | 1253084675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20231102 | 152100 | 1253084675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20231102 | 152000 | 1253084675 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20231102 | 151900 | 1253084675 | 4185 | 4180 | 4185 | 4175 | 767 |
| 195 | 20231102 | 151800 | 1249881255 | 4180 | 4175 | 4180 | 4175 | 103 |
| 196 | 20231102 | 151700 | 1249451215 | 4175 | 4175 | 4175 | 4175 | 2064 |
| 197 | 20231102 | 151600 | 1240834015 | 4180 | 4180 | 4180 | 4180 | 98 |
| 198 | 20231102 | 151500 | 1240424375 | 4175 | 4175 | 4175 | 4175 | 2 |
| 199 | 20231102 | 151400 | 1240416025 | 4180 | 4180 | 4180 | 4180 | 330 |
| 200 | 20231102 | 151300 | 1239036625 | 4180 | 4180 | 4180 | 4180 | 1 |
| 201 | 20231102 | 151200 | 1239032445 | 4180 | 4180 | 4180 | 4180 | 100 |
| 202 | 20231102 | 151100 | 1238614445 | 4175 | 4190 | 4190 | 4175 | 165 |
| 203 | 20231102 | 151000 | 1237923110 | 4190 | 4175 | 4190 | 4175 | 4194 |
| 204 | 20231102 | 150900 | 1220390915 | 4180 | 4180 | 4180 | 4180 | 546 |
| 205 | 20231102 | 150800 | 1218108635 | 4185 | 4185 | 4185 | 4185 | 165 |
| 206 | 20231102 | 150700 | 1217418110 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20231102 | 150600 | 1217418110 | 4180 | 4180 | 4180 | 4180 | 1215 |
| 208 | 20231102 | 150500 | 1212339410 | 4180 | 4180 | 4180 | 4180 | 1 |
| 209 | 20231102 | 150400 | 1212335230 | 4185 | 4185 | 4185 | 4185 | 295 |
| 210 | 20231102 | 150300 | 1211100655 | 4185 | 4185 | 4185 | 4185 | 777 |
| 211 | 20231102 | 150200 | 1207848910 | 4190 | 4185 | 4190 | 4185 | 316 |
| 212 | 20231102 | 150100 | 1206525870 | 4185 | 4185 | 4185 | 4185 | 1 |
| 213 | 20231102 | 150000 | 1206521685 | 4185 | 4190 | 4190 | 4185 | 534 |
| 214 | 20231102 | 145900 | 1204284350 | 4190 | 4190 | 4190 | 4190 | 20 |
| 215 | 20231102 | 145800 | 1204200550 | 4195 | 4195 | 4195 | 4195 | 20 |
| 216 | 20231102 | 145700 | 1204116650 | 4195 | 4195 | 4195 | 4195 | 1390 |
| 217 | 20231102 | 145600 | 1198285600 | 4195 | 4195 | 4195 | 4195 | 1 |
| 218 | 20231102 | 145500 | 1198281405 | 4195 | 4195 | 4195 | 4195 | 0 |
| 219 | 20231102 | 145400 | 1198281405 | 4195 | 4195 | 4195 | 4195 | 135 |
| 220 | 20231102 | 145300 | 1197715080 | 4200 | 4200 | 4200 | 4200 | 1565 |
| 221 | 20231102 | 145200 | 1191142080 | 4200 | 4200 | 4200 | 4200 | 1817 |
| 222 | 20231102 | 145100 | 1183510680 | 4200 | 4190 | 4200 | 4190 | 195 |
| 223 | 20231102 | 145000 | 1182693030 | 4195 | 4195 | 4195 | 4190 | 3190 |
| 224 | 20231102 | 144900 | 1169319700 | 4195 | 4195 | 4195 | 4195 | 813 |
| 225 | 20231102 | 144800 | 1165909165 | 4185 | 4195 | 4195 | 4185 | 1089 |
| 226 | 20231102 | 144700 | 1161346515 | 4190 | 4185 | 4190 | 4185 | 17 |
| 227 | 20231102 | 144600 | 1161275305 | 4185 | 4180 | 4185 | 4180 | 644 |
| 228 | 20231102 | 144500 | 1158583335 | 4180 | 4180 | 4180 | 4175 | 278 |
| 229 | 20231102 | 144400 | 1157421970 | 4180 | 4180 | 4180 | 4180 | 126 |
| 230 | 20231102 | 144300 | 1156895290 | 4180 | 4180 | 4180 | 4180 | 51 |
| 231 | 20231102 | 144200 | 1156682110 | 4180 | 4175 | 4180 | 4175 | 268 |
| 232 | 20231102 | 144100 | 1155562545 | 4175 | 4175 | 4175 | 4175 | 0 |
| 233 | 20231102 | 144000 | 1155562545 | 4175 | 4175 | 4175 | 4175 | 143 |
| 234 | 20231102 | 143900 | 1154965520 | 4175 | 4170 | 4175 | 4165 | 289 |
| 235 | 20231102 | 143800 | 1153759895 | 4170 | 4175 | 4175 | 4170 | 13000 |
| 236 | 20231102 | 143700 | 1099539685 | 4180 | 4180 | 4180 | 4180 | 0 |
| 237 | 20231102 | 143600 | 1099539685 | 4180 | 4180 | 4180 | 4180 | 596 |
| 238 | 20231102 | 143500 | 1097048405 | 4180 | 4185 | 4185 | 4180 | 864 |
| 239 | 20231102 | 143400 | 1093436880 | 4180 | 4180 | 4180 | 4180 | 0 |
| 240 | 20231102 | 143300 | 1093436880 | 4180 | 4180 | 4180 | 4180 | 136 |
| 241 | 20231102 | 143200 | 1092868400 | 4180 | 4180 | 4180 | 4180 | 553 |
| 242 | 20231102 | 143100 | 1090556860 | 4180 | 4180 | 4180 | 4180 | 166 |
| 243 | 20231102 | 143000 | 1089862980 | 4180 | 4170 | 4180 | 4170 | 1376 |
| 244 | 20231102 | 142900 | 1084116225 | 4170 | 4170 | 4170 | 4170 | 89 |
| 245 | 20231102 | 142800 | 1083745095 | 4170 | 4170 | 4170 | 4170 | 302 |
| 246 | 20231102 | 142700 | 1082485755 | 4170 | 4165 | 4170 | 4165 | 138 |
| 247 | 20231102 | 142600 | 1081910980 | 4165 | 4165 | 4165 | 4165 | 16 |
| 248 | 20231102 | 142500 | 1081844340 | 4165 | 4165 | 4165 | 4165 | 120 |
| 249 | 20231102 | 142400 | 1081344540 | 4165 | 4165 | 4165 | 4165 | 267 |
| 250 | 20231102 | 142300 | 1080232485 | 4165 | 4165 | 4170 | 4165 | 346 |
| 251 | 20231102 | 142200 | 1078790795 | 4170 | 4175 | 4175 | 4170 | 2526 |
| 252 | 20231102 | 142100 | 1068247375 | 4175 | 4175 | 4175 | 4175 | 227 |
| 253 | 20231102 | 142000 | 1067299650 | 4175 | 4175 | 4175 | 4175 | 89 |
| 254 | 20231102 | 141900 | 1066928075 | 4175 | 4175 | 4175 | 4175 | 1154 |
| 255 | 20231102 | 141800 | 1062110125 | 4180 | 4175 | 4180 | 4175 | 1081 |
| 256 | 20231102 | 141700 | 1057596925 | 4175 | 4175 | 4175 | 4175 | 89 |
| 257 | 20231102 | 141600 | 1057225350 | 4175 | 4175 | 4175 | 4175 | 0 |
| 258 | 20231102 | 141500 | 1057225350 | 4175 | 4175 | 4175 | 4175 | 227 |
| 259 | 20231102 | 141400 | 1056277625 | 4175 | 4175 | 4175 | 4175 | 1 |
| 260 | 20231102 | 141300 | 1056273450 | 4180 | 4180 | 4180 | 4180 | 0 |
| 261 | 20231102 | 141200 | 1056273450 | 4180 | 4165 | 4180 | 4160 | 2705 |
| 262 | 20231102 | 141100 | 1044984130 | 4170 | 4170 | 4170 | 4170 | 0 |
| 263 | 20231102 | 141000 | 1044984130 | 4170 | 4165 | 4170 | 4165 | 1777 |
| 264 | 20231102 | 140900 | 1037575555 | 4165 | 4165 | 4165 | 4165 | 1045 |
| 265 | 20231102 | 140800 | 1033223130 | 4165 | 4160 | 4165 | 4160 | 3035 |
| 266 | 20231102 | 140700 | 1020593225 | 4160 | 4150 | 4160 | 4150 | 1858 |
| 267 | 20231102 | 140600 | 1012870660 | 4150 | 4145 | 4150 | 4145 | 1418 |
| 268 | 20231102 | 140500 | 1006987290 | 4145 | 4155 | 4155 | 4145 | 2695 |
| 269 | 20231102 | 140400 | 995810015 | 4155 | 4155 | 4155 | 4155 | 56 |
| 270 | 20231102 | 140300 | 995577335 | 4150 | 4140 | 4150 | 4140 | 821 |
| 271 | 20231102 | 140200 | 992174520 | 4145 | 4150 | 4150 | 4145 | 1873 |
| 272 | 20231102 | 140100 | 984408670 | 4140 | 4175 | 4175 | 4140 | 29970 |
| 273 | 20231102 | 140000 | 859955900 | 4175 | 4175 | 4175 | 4175 | 227 |
| 274 | 20231102 | 135900 | 859008175 | 4180 | 4180 | 4180 | 4180 | 0 |
| 275 | 20231102 | 135800 | 859008175 | 4180 | 4185 | 4185 | 4180 | 4092 |
| 276 | 20231102 | 135700 | 841896040 | 4190 | 4185 | 4190 | 4185 | 261 |
| 277 | 20231102 | 135600 | 840803140 | 4185 | 4190 | 4190 | 4185 | 94 |
| 278 | 20231102 | 135500 | 840409725 | 4190 | 4185 | 4190 | 4185 | 179 |
| 279 | 20231102 | 135400 | 839659995 | 4180 | 4185 | 4190 | 4180 | 3796 |
| 280 | 20231102 | 135300 | 823772685 | 4185 | 4185 | 4185 | 4185 | 289 |
| 281 | 20231102 | 135200 | 822563220 | 4185 | 4185 | 4185 | 4185 | 0 |
| 282 | 20231102 | 135100 | 822563220 | 4185 | 4190 | 4190 | 4185 | 1145 |
| 283 | 20231102 | 135000 | 817766115 | 4185 | 4185 | 4185 | 4185 | 138 |
| 284 | 20231102 | 134900 | 817188585 | 4195 | 4195 | 4195 | 4195 | 44 |
| 285 | 20231102 | 134800 | 817004005 | 4190 | 4190 | 4190 | 4190 | 474 |
| 286 | 20231102 | 134700 | 815017945 | 4190 | 4190 | 4190 | 4190 | 123 |
| 287 | 20231102 | 134600 | 814502575 | 4185 | 4185 | 4185 | 4185 | 0 |
| 288 | 20231102 | 134500 | 814502575 | 4185 | 4190 | 4190 | 4185 | 104 |
| 289 | 20231102 | 134400 | 814067265 | 4190 | 4190 | 4190 | 4190 | 2200 |
| 290 | 20231102 | 134300 | 804849265 | 4190 | 4190 | 4190 | 4190 | 4 |
| 291 | 20231102 | 134200 | 804832505 | 4190 | 4190 | 4190 | 4190 | 0 |
| 292 | 20231102 | 134100 | 804832505 | 4190 | 4185 | 4190 | 4180 | 1215 |
| 293 | 20231102 | 134000 | 799742555 | 4185 | 4190 | 4190 | 4185 | 3713 |
| 294 | 20231102 | 133900 | 784187520 | 4190 | 4190 | 4190 | 4190 | 89 |
| 295 | 20231102 | 133800 | 783814610 | 4200 | 4195 | 4200 | 4195 | 125 |
| 296 | 20231102 | 133700 | 783289660 | 4190 | 4190 | 4195 | 4190 | 79 |
| 297 | 20231102 | 133600 | 782958400 | 4195 | 4195 | 4200 | 4195 | 296 |
| 298 | 20231102 | 133500 | 781716445 | 4195 | 4195 | 4195 | 4195 | 0 |
| 299 | 20231102 | 133400 | 781716445 | 4195 | 4195 | 4195 | 4195 | 112 |
| 300 | 20231102 | 133300 | 781246605 | 4195 | 4195 | 4195 | 4195 | 1036 |
| 301 | 20231102 | 133200 | 776900585 | 4190 | 4190 | 4190 | 4190 | 1593 |
| 302 | 20231102 | 133100 | 770225915 | 4190 | 4190 | 4190 | 4190 | 0 |
| 303 | 20231102 | 133000 | 770225915 | 4190 | 4190 | 4190 | 4190 | 198 |
| 304 | 20231102 | 132900 | 769396295 | 4180 | 4180 | 4180 | 4180 | 90 |
| 305 | 20231102 | 132800 | 769020095 | 4190 | 4190 | 4190 | 4190 | 0 |
| 306 | 20231102 | 132700 | 769020095 | 4190 | 4190 | 4190 | 4190 | 0 |
| 307 | 20231102 | 132600 | 769020095 | 4190 | 4190 | 4190 | 4190 | 161 |
| 308 | 20231102 | 132500 | 768345505 | 4190 | 4190 | 4190 | 4190 | 48 |
| 309 | 20231102 | 132400 | 768144385 | 4190 | 4190 | 4190 | 4180 | 588 |
| 310 | 20231102 | 132300 | 765681555 | 4190 | 4190 | 4190 | 4190 | 1 |
| 311 | 20231102 | 132200 | 765677365 | 4190 | 4190 | 4190 | 4190 | 192 |
| 312 | 20231102 | 132100 | 764872885 | 4190 | 4185 | 4190 | 4180 | 132 |
| 313 | 20231102 | 132000 | 764320710 | 4185 | 4185 | 4185 | 4185 | 0 |
| 314 | 20231102 | 131900 | 764320710 | 4185 | 4185 | 4185 | 4185 | 136 |
| 315 | 20231102 | 131800 | 763751550 | 4180 | 4180 | 4180 | 4180 | 523 |
| 316 | 20231102 | 131700 | 761565410 | 4185 | 4185 | 4185 | 4185 | 43 |
| 317 | 20231102 | 131600 | 761385455 | 4180 | 4180 | 4180 | 4180 | 0 |
| 318 | 20231102 | 131500 | 761385455 | 4180 | 4180 | 4180 | 4180 | 230 |
| 319 | 20231102 | 131400 | 760424055 | 4175 | 4175 | 4175 | 4175 | 89 |
| 320 | 20231102 | 131300 | 760052480 | 4175 | 4175 | 4175 | 4175 | 1 |
| 321 | 20231102 | 131200 | 760048305 | 4175 | 4175 | 4175 | 4175 | 290 |
| 322 | 20231102 | 131100 | 758837555 | 4175 | 4175 | 4175 | 4175 | 89 |
| 323 | 20231102 | 131000 | 758465980 | 4175 | 4175 | 4175 | 4175 | 50 |
| 324 | 20231102 | 130900 | 758257230 | 4175 | 4175 | 4175 | 4175 | 90 |
| 325 | 20231102 | 130800 | 757881480 | 4175 | 4175 | 4175 | 4175 | 0 |
| 326 | 20231102 | 130700 | 757881480 | 4175 | 4175 | 4175 | 4175 | 1401 |
| 327 | 20231102 | 130600 | 752032305 | 4175 | 4175 | 4175 | 4175 | 170 |
| 328 | 20231102 | 130500 | 751322555 | 4180 | 4180 | 4180 | 4180 | 0 |
| 329 | 20231102 | 130400 | 751322555 | 4180 | 4180 | 4180 | 4180 | 117 |
| 330 | 20231102 | 130300 | 750833495 | 4170 | 4175 | 4175 | 4170 | 62 |
| 331 | 20231102 | 130200 | 750574930 | 4180 | 4180 | 4180 | 4180 | 0 |
| 332 | 20231102 | 130100 | 750574930 | 4180 | 4180 | 4180 | 4180 | 117 |
| 333 | 20231102 | 130000 | 750085870 | 4170 | 4180 | 4180 | 4170 | 1302 |
| 334 | 20231102 | 125900 | 744650455 | 4175 | 4175 | 4175 | 4175 | 552 |
| 335 | 20231102 | 125800 | 742345855 | 4180 | 4180 | 4180 | 4180 | 205 |
| 336 | 20231102 | 125700 | 741488955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 337 | 20231102 | 125600 | 741488955 | 4175 | 4175 | 4175 | 4175 | 551 |
| 338 | 20231102 | 125500 | 739188530 | 4175 | 4175 | 4175 | 4175 | 362 |
| 339 | 20231102 | 125400 | 737677180 | 4175 | 4180 | 4180 | 4175 | 1189 |
| 340 | 20231102 | 125300 | 732709470 | 4180 | 4180 | 4180 | 4180 | 90 |
| 341 | 20231102 | 125200 | 732333270 | 4180 | 4180 | 4180 | 4180 | 462 |
| 342 | 20231102 | 125100 | 730402110 | 4180 | 4180 | 4180 | 4180 | 89 |
| 343 | 20231102 | 125000 | 730030090 | 4180 | 4180 | 4180 | 4180 | 551 |
| 344 | 20231102 | 124900 | 727726910 | 4185 | 4185 | 4185 | 4185 | 3 |
| 345 | 20231102 | 124800 | 727714355 | 4180 | 4180 | 4180 | 4180 | 1139 |
| 346 | 20231102 | 124700 | 722953335 | 4180 | 4175 | 4180 | 4175 | 1023 |
| 347 | 20231102 | 124600 | 718677570 | 4175 | 4175 | 4175 | 4175 | 76 |
| 348 | 20231102 | 124500 | 718360270 | 4175 | 4175 | 4175 | 4175 | 1198 |
| 349 | 20231102 | 124400 | 713358620 | 4175 | 4180 | 4180 | 4175 | 228 |
| 350 | 20231102 | 124300 | 712406400 | 4180 | 4180 | 4180 | 4180 | 537 |
| 351 | 20231102 | 124200 | 710161740 | 4180 | 4180 | 4180 | 4175 | 678 |
| 352 | 20231102 | 124100 | 707328075 | 4175 | 4170 | 4175 | 4170 | 717 |
| 353 | 20231102 | 124000 | 704337290 | 4170 | 4170 | 4170 | 4170 | 75 |
| 354 | 20231102 | 123900 | 704024540 | 4170 | 4175 | 4175 | 4170 | 230 |
| 355 | 20231102 | 123800 | 703064665 | 4175 | 4175 | 4175 | 4175 | 561 |
| 356 | 20231102 | 123700 | 700722490 | 4170 | 4170 | 4170 | 4170 | 75 |
| 357 | 20231102 | 123600 | 700409740 | 4175 | 4175 | 4175 | 4175 | 626 |
| 358 | 20231102 | 123500 | 697796190 | 4175 | 4180 | 4180 | 4175 | 76 |
| 359 | 20231102 | 123400 | 697478885 | 4175 | 4175 | 4175 | 4175 | 612 |
| 360 | 20231102 | 123300 | 694923785 | 4180 | 4175 | 4180 | 4175 | 934 |
| 361 | 20231102 | 123200 | 691020045 | 4175 | 4175 | 4175 | 4175 | 628 |
| 362 | 20231102 | 123100 | 688398145 | 4175 | 4175 | 4175 | 4175 | 75 |
| 363 | 20231102 | 123000 | 688085020 | 4175 | 4175 | 4175 | 4175 | 280 |
| 364 | 20231102 | 122900 | 686916020 | 4175 | 4175 | 4175 | 4175 | 423 |
| 365 | 20231102 | 122800 | 685149995 | 4175 | 4175 | 4175 | 4175 | 75 |
| 366 | 20231102 | 122700 | 684836870 | 4175 | 4170 | 4175 | 4170 | 876 |
| 367 | 20231102 | 122600 | 681182630 | 4170 | 4180 | 4180 | 4170 | 186 |
| 368 | 20231102 | 122500 | 680406790 | 4170 | 4180 | 4180 | 4170 | 747 |
| 369 | 20231102 | 122400 | 677290560 | 4180 | 4180 | 4180 | 4180 | 103 |
| 370 | 20231102 | 122300 | 676860020 | 4180 | 4180 | 4180 | 4180 | 627 |
| 371 | 20231102 | 122200 | 674239160 | 4180 | 4180 | 4180 | 4180 | 76 |
| 372 | 20231102 | 122100 | 673921480 | 4180 | 4170 | 4180 | 4170 | 946 |
| 373 | 20231102 | 122000 | 669971830 | 4170 | 4175 | 4175 | 4170 | 238 |
| 374 | 20231102 | 121900 | 668978555 | 4175 | 4175 | 4175 | 4175 | 1110 |
| 375 | 20231102 | 121800 | 664344305 | 4175 | 4180 | 4180 | 4175 | 1661 |
| 376 | 20231102 | 121700 | 657404250 | 4180 | 4180 | 4180 | 4180 | 75 |
| 377 | 20231102 | 121600 | 657090750 | 4180 | 4180 | 4180 | 4175 | 1977 |
| 378 | 20231102 | 121500 | 648827265 | 4180 | 4185 | 4185 | 4180 | 76 |
| 379 | 20231102 | 121400 | 648509580 | 4180 | 4180 | 4180 | 4180 | 626 |
| 380 | 20231102 | 121300 | 645892900 | 4180 | 4180 | 4180 | 4180 | 75 |
| 381 | 20231102 | 121200 | 645579400 | 4175 | 4180 | 4180 | 4175 | 754 |
| 382 | 20231102 | 121100 | 642428505 | 4180 | 4180 | 4180 | 4180 | 207 |
| 383 | 20231102 | 121000 | 641563245 | 4180 | 4180 | 4180 | 4180 | 75 |
| 384 | 20231102 | 120900 | 641249745 | 4180 | 4190 | 4190 | 4180 | 546 |
| 385 | 20231102 | 120800 | 638967375 | 4180 | 4180 | 4190 | 4180 | 235 |
| 386 | 20231102 | 120700 | 637983895 | 4175 | 4175 | 4175 | 4175 | 537 |
| 387 | 20231102 | 120600 | 635741920 | 4175 | 4175 | 4180 | 4175 | 263 |
| 388 | 20231102 | 120500 | 634643305 | 4175 | 4175 | 4175 | 4175 | 537 |
| 389 | 20231102 | 120400 | 632401330 | 4175 | 4175 | 4175 | 4175 | 150 |
| 390 | 20231102 | 120300 | 631775080 | 4180 | 4175 | 4180 | 4175 | 583 |
| 391 | 20231102 | 120200 | 629340825 | 4180 | 4180 | 4180 | 4175 | 232 |
| 392 | 20231102 | 120100 | 628371440 | 4175 | 4175 | 4175 | 4175 | 165 |
| 393 | 20231102 | 120000 | 627682565 | 4175 | 4175 | 4175 | 4175 | 538 |
| 394 | 20231102 | 115900 | 625436415 | 4175 | 4175 | 4175 | 4175 | 149 |
| 395 | 20231102 | 115800 | 624814340 | 4175 | 4175 | 4175 | 4175 | 538 |
| 396 | 20231102 | 115700 | 622568190 | 4175 | 4175 | 4185 | 4175 | 277 |
| 397 | 20231102 | 115600 | 621410535 | 4175 | 4175 | 4175 | 4175 | 627 |
| 398 | 20231102 | 115500 | 618792810 | 4175 | 4175 | 4175 | 4175 | 76 |
| 399 | 20231102 | 115400 | 618475510 | 4175 | 4175 | 4175 | 4175 | 550 |
| 400 | 20231102 | 115300 | 616179260 | 4175 | 4170 | 4175 | 4170 | 203 |
| 401 | 20231102 | 115200 | 615332110 | 4175 | 4180 | 4180 | 4175 | 686 |
| 402 | 20231102 | 115100 | 612467320 | 4175 | 4175 | 4175 | 4175 | 75 |
| 403 | 20231102 | 115000 | 612154195 | 4175 | 4175 | 4175 | 4175 | 164 |
| 404 | 20231102 | 114900 | 611469495 | 4180 | 4175 | 4180 | 4175 | 657 |
| 405 | 20231102 | 114800 | 608726300 | 4175 | 4175 | 4175 | 4170 | 200 |
| 406 | 20231102 | 114700 | 607891675 | 4170 | 4170 | 4170 | 4170 | 537 |
| 407 | 20231102 | 114600 | 605652385 | 4175 | 4175 | 4175 | 4175 | 24 |
| 408 | 20231102 | 114500 | 605552185 | 4175 | 4170 | 4175 | 4170 | 738 |
| 409 | 20231102 | 114400 | 602473725 | 4170 | 4170 | 4170 | 4170 | 201 |
| 410 | 20231102 | 114300 | 601635555 | 4170 | 4170 | 4170 | 4170 | 538 |
| 411 | 20231102 | 114200 | 599392095 | 4170 | 4170 | 4170 | 4170 | 122 |
| 412 | 20231102 | 114100 | 598883355 | 4170 | 4170 | 4170 | 4170 | 150 |
| 413 | 20231102 | 114000 | 598257855 | 4170 | 4170 | 4175 | 4170 | 769 |
| 414 | 20231102 | 113900 | 595050415 | 4170 | 4170 | 4170 | 4170 | 75 |
| 415 | 20231102 | 113800 | 594737665 | 4170 | 4175 | 4175 | 4170 | 638 |
| 416 | 20231102 | 113700 | 592074510 | 4175 | 4175 | 4175 | 4175 | 75 |
| 417 | 20231102 | 113600 | 591761385 | 4175 | 4175 | 4175 | 4175 | 538 |
| 418 | 20231102 | 113500 | 589515235 | 4175 | 4175 | 4175 | 4175 | 76 |
| 419 | 20231102 | 113400 | 589197935 | 4175 | 4165 | 4180 | 4165 | 862 |
| 420 | 20231102 | 113300 | 585605250 | 4175 | 4165 | 4175 | 4165 | 85 |
| 421 | 20231102 | 113200 | 585251125 | 4165 | 4170 | 4170 | 4165 | 2040 |
| 422 | 20231102 | 113100 | 576744775 | 4170 | 4170 | 4170 | 4170 | 1008 |
| 423 | 20231102 | 113000 | 572541415 | 4170 | 4175 | 4180 | 4170 | 9124 |
| 424 | 20231102 | 112900 | 534484750 | 4175 | 4180 | 4180 | 4175 | 579 |
| 425 | 20231102 | 112800 | 532067420 | 4180 | 4180 | 4180 | 4180 | 1452 |
| 426 | 20231102 | 112700 | 525998060 | 4175 | 4185 | 4185 | 4175 | 1636 |
| 427 | 20231102 | 112600 | 519157760 | 4175 | 4175 | 4190 | 4175 | 559 |
| 428 | 20231102 | 112500 | 516822175 | 4175 | 4180 | 4180 | 4175 | 2650 |
| 429 | 20231102 | 112400 | 505758050 | 4190 | 4175 | 4190 | 4175 | 275 |
| 430 | 20231102 | 112300 | 504607125 | 4185 | 4180 | 4185 | 4175 | 969 |
| 431 | 20231102 | 112200 | 500557735 | 4180 | 4180 | 4180 | 4180 | 521 |
| 432 | 20231102 | 112100 | 498379955 | 4195 | 4175 | 4195 | 4175 | 1481 |
| 433 | 20231102 | 112000 | 492183645 | 4180 | 4185 | 4185 | 4180 | 4957 |
| 434 | 20231102 | 111900 | 471454860 | 4185 | 4185 | 4190 | 4185 | 404 |
| 435 | 20231102 | 111800 | 469763365 | 4185 | 4190 | 4190 | 4185 | 737 |
| 436 | 20231102 | 111700 | 466678020 | 4185 | 4185 | 4185 | 4185 | 75 |
| 437 | 20231102 | 111600 | 466364145 | 4185 | 4195 | 4195 | 4185 | 664 |
| 438 | 20231102 | 111500 | 463581550 | 4195 | 4190 | 4195 | 4185 | 2563 |
| 439 | 20231102 | 111400 | 452850850 | 4185 | 4190 | 4190 | 4185 | 1252 |
| 440 | 20231102 | 111300 | 447605470 | 4190 | 4190 | 4200 | 4190 | 325 |
| 441 | 20231102 | 111200 | 446242430 | 4190 | 4185 | 4200 | 4185 | 1264 |
| 442 | 20231102 | 111100 | 440944650 | 4185 | 4185 | 4185 | 4185 | 150 |
| 443 | 20231102 | 111000 | 440316900 | 4190 | 4185 | 4190 | 4185 | 228 |
| 444 | 20231102 | 110900 | 439362490 | 4185 | 4185 | 4190 | 4185 | 833 |
| 445 | 20231102 | 110800 | 435874905 | 4185 | 4185 | 4185 | 4185 | 280 |
| 446 | 20231102 | 110700 | 434703105 | 4185 | 4195 | 4195 | 4185 | 196 |
| 447 | 20231102 | 110600 | 433881635 | 4185 | 4195 | 4195 | 4185 | 399 |
| 448 | 20231102 | 110500 | 432209575 | 4185 | 4185 | 4185 | 4185 | 264 |
| 449 | 20231102 | 110400 | 431104735 | 4185 | 4185 | 4190 | 4185 | 171 |
| 450 | 20231102 | 110300 | 430388995 | 4190 | 4185 | 4195 | 4185 | 939 |
| 451 | 20231102 | 110200 | 426451100 | 4195 | 4185 | 4195 | 4185 | 771 |
| 452 | 20231102 | 110100 | 423218170 | 4185 | 4185 | 4185 | 4185 | 177 |
| 453 | 20231102 | 110000 | 422477425 | 4185 | 4190 | 4190 | 4185 | 195 |
| 454 | 20231102 | 105900 | 421660750 | 4185 | 4190 | 4190 | 4185 | 272 |
| 455 | 20231102 | 105800 | 420522030 | 4185 | 4185 | 4185 | 4185 | 139 |
| 456 | 20231102 | 105700 | 419940315 | 4185 | 4185 | 4185 | 4185 | 172 |
| 457 | 20231102 | 105600 | 419220495 | 4185 | 4185 | 4190 | 4185 | 290 |
| 458 | 20231102 | 105500 | 418006145 | 4185 | 4190 | 4190 | 4185 | 245 |
| 459 | 20231102 | 105400 | 416980815 | 4190 | 4190 | 4195 | 4190 | 1692 |
| 460 | 20231102 | 105300 | 409890270 | 4190 | 4190 | 4190 | 4190 | 75 |
| 461 | 20231102 | 105200 | 409576020 | 4190 | 4200 | 4200 | 4190 | 1757 |
| 462 | 20231102 | 105100 | 402202900 | 4195 | 4195 | 4255 | 4190 | 3087 |
| 463 | 20231102 | 105000 | 389205525 | 4195 | 4200 | 4200 | 4195 | 1102 |
| 464 | 20231102 | 104900 | 384579735 | 4200 | 4200 | 4240 | 4200 | 1444 |
| 465 | 20231102 | 104800 | 378496280 | 4190 | 4190 | 4190 | 4190 | 257 |
| 466 | 20231102 | 104700 | 377419450 | 4195 | 4185 | 4195 | 4185 | 308 |
| 467 | 20231102 | 104600 | 376128140 | 4190 | 4185 | 4190 | 4185 | 1647 |
| 468 | 20231102 | 104500 | 369228145 | 4185 | 4185 | 4185 | 4185 | 75 |
| 469 | 20231102 | 104400 | 368914270 | 4185 | 4185 | 4190 | 4185 | 384 |
| 470 | 20231102 | 104300 | 367306210 | 4185 | 4185 | 4185 | 4185 | 75 |
| 471 | 20231102 | 104200 | 366992335 | 4185 | 4185 | 4185 | 4185 | 82 |
| 472 | 20231102 | 104100 | 366649165 | 4185 | 4185 | 4195 | 4185 | 398 |
| 473 | 20231102 | 104000 | 364982185 | 4185 | 4185 | 4185 | 4185 | 75 |
| 474 | 20231102 | 103900 | 364668310 | 4190 | 4190 | 4195 | 4190 | 567 |
| 475 | 20231102 | 103800 | 362291580 | 4190 | 4190 | 4190 | 4190 | 75 |
| 476 | 20231102 | 103700 | 361977330 | 4190 | 4190 | 4190 | 4190 | 278 |
| 477 | 20231102 | 103600 | 360812510 | 4190 | 4190 | 4190 | 4190 | 165 |
| 478 | 20231102 | 103500 | 360121160 | 4190 | 4190 | 4190 | 4190 | 175 |
| 479 | 20231102 | 103400 | 359387910 | 4190 | 4190 | 4190 | 4190 | 164 |
| 480 | 20231102 | 103300 | 358700750 | 4195 | 4195 | 4195 | 4195 | 367 |
| 481 | 20231102 | 103200 | 357161185 | 4195 | 4195 | 4195 | 4195 | 82 |
| 482 | 20231102 | 103100 | 356817195 | 4195 | 4195 | 4195 | 4195 | 75 |
| 483 | 20231102 | 103000 | 356502570 | 4195 | 4195 | 4205 | 4195 | 415 |
| 484 | 20231102 | 102900 | 354761635 | 4190 | 4190 | 4190 | 4190 | 231 |
| 485 | 20231102 | 102800 | 353793745 | 4190 | 4190 | 4190 | 4190 | 165 |
| 486 | 20231102 | 102700 | 353102395 | 4195 | 4200 | 4200 | 4195 | 481 |
| 487 | 20231102 | 102600 | 351082570 | 4200 | 4205 | 4205 | 4200 | 1379 |
| 488 | 20231102 | 102500 | 345284250 | 4205 | 4205 | 4205 | 4205 | 75 |
| 489 | 20231102 | 102400 | 344968875 | 4205 | 4205 | 4205 | 4205 | 80 |
| 490 | 20231102 | 102300 | 344632475 | 4205 | 4200 | 4205 | 4200 | 541 |
| 491 | 20231102 | 102200 | 342358835 | 4205 | 4195 | 4205 | 4195 | 1072 |
| 492 | 20231102 | 102100 | 337857325 | 4195 | 4190 | 4195 | 4190 | 588 |
| 493 | 20231102 | 102000 | 335393540 | 4185 | 4180 | 4185 | 4180 | 320 |
| 494 | 20231102 | 101900 | 334054715 | 4185 | 4180 | 4185 | 4180 | 1204 |
| 495 | 20231102 | 101800 | 329017520 | 4175 | 4175 | 4175 | 4175 | 150 |
| 496 | 20231102 | 101700 | 328391270 | 4180 | 4170 | 4180 | 4170 | 271 |
| 497 | 20231102 | 101600 | 327259245 | 4170 | 4185 | 4185 | 4170 | 6028 |
| 498 | 20231102 | 101500 | 302082760 | 4180 | 4180 | 4180 | 4180 | 75 |
| 499 | 20231102 | 101400 | 301769260 | 4185 | 4180 | 4185 | 4180 | 256 |
| 500 | 20231102 | 101300 | 300699165 | 4180 | 4185 | 4185 | 4180 | 130 |
| 501 | 20231102 | 101200 | 300155490 | 4185 | 4180 | 4185 | 4180 | 295 |
| 502 | 20231102 | 101100 | 298922240 | 4180 | 4180 | 4180 | 4180 | 150 |
| 503 | 20231102 | 101000 | 298295240 | 4180 | 4180 | 4180 | 4180 | 164 |
| 504 | 20231102 | 100900 | 297609720 | 4180 | 4185 | 4185 | 4180 | 1711 |
| 505 | 20231102 | 100800 | 290450020 | 4185 | 4185 | 4185 | 4185 | 165 |
| 506 | 20231102 | 100700 | 289759495 | 4185 | 4185 | 4185 | 4185 | 199 |
| 507 | 20231102 | 100600 | 288926680 | 4190 | 4185 | 4190 | 4185 | 106 |
| 508 | 20231102 | 100500 | 288482920 | 4190 | 4185 | 4190 | 4185 | 91 |
| 509 | 20231102 | 100400 | 288102005 | 4180 | 4175 | 4180 | 4175 | 622 |
| 510 | 20231102 | 100300 | 285502495 | 4175 | 4180 | 4180 | 4175 | 288 |
| 511 | 20231102 | 100200 | 284299850 | 4175 | 4180 | 4180 | 4175 | 2404 |
| 512 | 20231102 | 100100 | 274251535 | 4180 | 4180 | 4180 | 4180 | 1164 |
| 513 | 20231102 | 100000 | 269386015 | 4185 | 4185 | 4185 | 4180 | 3571 |
| 514 | 20231102 | 095900 | 254448940 | 4185 | 4185 | 4185 | 4185 | 75 |
| 515 | 20231102 | 095800 | 254135065 | 4185 | 4185 | 4185 | 4185 | 164 |
| 516 | 20231102 | 095700 | 253448725 | 4185 | 4185 | 4185 | 4185 | 164 |
| 517 | 20231102 | 095600 | 252762385 | 4185 | 4190 | 4190 | 4185 | 76 |
| 518 | 20231102 | 095500 | 252444320 | 4185 | 4185 | 4185 | 4185 | 240 |
| 519 | 20231102 | 095400 | 251439920 | 4185 | 4185 | 4185 | 4185 | 164 |
| 520 | 20231102 | 095300 | 250753580 | 4185 | 4185 | 4185 | 4185 | 75 |
| 521 | 20231102 | 095200 | 250439705 | 4185 | 4185 | 4185 | 4185 | 160 |
| 522 | 20231102 | 095100 | 249770105 | 4190 | 4190 | 4190 | 4190 | 574 |
| 523 | 20231102 | 095000 | 247365045 | 4190 | 4185 | 4190 | 4180 | 804 |
| 524 | 20231102 | 094900 | 243998895 | 4180 | 4185 | 4185 | 4180 | 1231 |
| 525 | 20231102 | 094800 | 238847980 | 4185 | 4185 | 4185 | 4185 | 240 |
| 526 | 20231102 | 094700 | 237843580 | 4185 | 4185 | 4185 | 4185 | 86 |
| 527 | 20231102 | 094600 | 237483670 | 4185 | 4185 | 4185 | 4185 | 165 |
| 528 | 20231102 | 094500 | 236793145 | 4185 | 4185 | 4185 | 4185 | 76 |
| 529 | 20231102 | 094400 | 236475085 | 4185 | 4185 | 4190 | 4185 | 837 |
| 530 | 20231102 | 094300 | 232969740 | 4185 | 4180 | 4185 | 4180 | 196 |
| 531 | 20231102 | 094200 | 232149920 | 4180 | 4180 | 4185 | 4180 | 87 |
| 532 | 20231102 | 094100 | 231786250 | 4180 | 4185 | 4185 | 4180 | 82 |
| 533 | 20231102 | 094000 | 231443480 | 4180 | 4185 | 4185 | 4175 | 664 |
| 534 | 20231102 | 093900 | 228668320 | 4175 | 4180 | 4180 | 4170 | 2374 |
| 535 | 20231102 | 093800 | 218754820 | 4180 | 4190 | 4190 | 4180 | 1281 |
| 536 | 20231102 | 093700 | 213395340 | 4185 | 4200 | 4200 | 4185 | 4129 |
| 537 | 20231102 | 093600 | 196072475 | 4200 | 4205 | 4205 | 4200 | 91 |
| 538 | 20231102 | 093500 | 195690270 | 4205 | 4210 | 4210 | 4205 | 976 |
| 539 | 20231102 | 093400 | 191583510 | 4210 | 4210 | 4215 | 4210 | 106 |
| 540 | 20231102 | 093300 | 191137170 | 4210 | 4195 | 4210 | 4195 | 218 |
| 541 | 20231102 | 093200 | 190220835 | 4200 | 4200 | 4200 | 4195 | 1548 |
| 542 | 20231102 | 093100 | 183719350 | 4195 | 4195 | 4200 | 4195 | 181 |
| 543 | 20231102 | 093000 | 182960030 | 4200 | 4195 | 4200 | 4195 | 89 |
| 544 | 20231102 | 092900 | 182586655 | 4200 | 4190 | 4200 | 4190 | 265 |
| 545 | 20231102 | 092800 | 181474790 | 4190 | 4195 | 4195 | 4190 | 76 |
| 546 | 20231102 | 092700 | 181156345 | 4190 | 4190 | 4195 | 4190 | 238 |
| 547 | 20231102 | 092600 | 180159110 | 4190 | 4185 | 4190 | 4165 | 2565 |
| 548 | 20231102 | 092500 | 169443765 | 4185 | 4215 | 4215 | 4185 | 10554 |
| 549 | 20231102 | 092400 | 125130140 | 4220 | 4210 | 4220 | 4210 | 1358 |
| 550 | 20231102 | 092300 | 119406370 | 4210 | 4225 | 4230 | 4210 | 2292 |
| 551 | 20231102 | 092200 | 109729615 | 4225 | 4240 | 4240 | 4220 | 2996 |
| 552 | 20231102 | 092100 | 97046400 | 4240 | 4275 | 4275 | 4240 | 4893 |
| 553 | 20231102 | 092000 | 76160000 | 4275 | 4275 | 4275 | 4275 | 85 |
| 554 | 20231102 | 091900 | 75796625 | 4280 | 4275 | 4280 | 4270 | 1478 |
| 555 | 20231102 | 091800 | 69478325 | 4280 | 4275 | 4280 | 4275 | 589 |
| 556 | 20231102 | 091700 | 66960210 | 4275 | 4275 | 4280 | 4275 | 25 |
| 557 | 20231102 | 091600 | 66853260 | 4275 | 4275 | 4275 | 4275 | 94 |
| 558 | 20231102 | 091500 | 66451410 | 4275 | 4275 | 4275 | 4275 | 5 |
| 559 | 20231102 | 091400 | 66430035 | 4275 | 4285 | 4285 | 4275 | 2990 |
| 560 | 20231102 | 091300 | 53620390 | 4285 | 4285 | 4285 | 4285 | 10 |
| 561 | 20231102 | 091200 | 53577540 | 4285 | 4285 | 4285 | 4285 | 17 |
| 562 | 20231102 | 091100 | 53504695 | 4290 | 4275 | 4290 | 4275 | 5496 |
| 563 | 20231102 | 091000 | 30004840 | 4275 | 4275 | 4275 | 4275 | 1320 |
| 564 | 20231102 | 090900 | 24361840 | 4275 | 4275 | 4275 | 4275 | 5 |
| 565 | 20231102 | 090800 | 24340465 | 4275 | 4275 | 4280 | 4275 | 30 |
| 566 | 20231102 | 090700 | 24212115 | 4275 | 4270 | 4275 | 4270 | 334 |
| 567 | 20231102 | 090600 | 22784290 | 4270 | 4275 | 4275 | 4270 | 327 |
| 568 | 20231102 | 090500 | 21386390 | 4275 | 4275 | 4275 | 4275 | 6 |
| 569 | 20231102 | 090400 | 21360740 | 4275 | 4290 | 4290 | 4275 | 1383 |
| 570 | 20231102 | 090300 | 15436145 | 4295 | 4270 | 4295 | 4270 | 530 |
| 571 | 20231102 | 090200 | 13166765 | 4270 | 4260 | 4270 | 4255 | 15 |
| 572 | 20231102 | 090100 | 13102835 | 4255 | 4250 | 4255 | 4250 | 2528 |
| 573 | 20231102 | 090000 | 2355265 | 4250 | 4250 | 4260 | 4250 | 553 |