32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 194800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 3812 |
| 3 | 20231114 | 194700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20231114 | 194600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20231114 | 194500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20231114 | 194400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20231114 | 194300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20231114 | 194200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20231114 | 194100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20231114 | 194000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20231114 | 193900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20231114 | 193800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20231114 | 193700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20231114 | 193600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20231114 | 193500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20231114 | 193400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20231114 | 193300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20231114 | 193200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20231114 | 193100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20231114 | 193000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20231114 | 192900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20231114 | 192800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20231114 | 192700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20231114 | 192600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20231114 | 192500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20231114 | 192400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20231114 | 192300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20231114 | 192200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20231114 | 192100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20231114 | 192000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20231114 | 191900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20231114 | 191800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 3812 |
| 33 | 20231114 | 191700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20231114 | 191600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20231114 | 191500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20231114 | 191400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20231114 | 191300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20231114 | 191200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20231114 | 191100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20231114 | 191000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20231114 | 190900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20231114 | 190800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20231114 | 190700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20231114 | 190600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20231114 | 190500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20231114 | 190400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20231114 | 190300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20231114 | 190200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20231114 | 190100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20231114 | 190000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20231114 | 185900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20231114 | 185800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20231114 | 185700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20231114 | 185600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20231114 | 185500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20231114 | 185400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20231114 | 185300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20231114 | 185200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20231114 | 185100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20231114 | 185000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20231114 | 184900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20231114 | 184800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 3812 |
| 63 | 20231114 | 184700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20231114 | 184600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20231114 | 184500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20231114 | 184400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20231114 | 184300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20231114 | 184200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20231114 | 184100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20231114 | 184000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20231114 | 183900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20231114 | 183800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20231114 | 183700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20231114 | 183600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20231114 | 183500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20231114 | 183400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20231114 | 183300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20231114 | 183200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20231114 | 183100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20231114 | 183000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20231114 | 182900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20231114 | 182800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20231114 | 182700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20231114 | 182600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20231114 | 182500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20231114 | 182400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20231114 | 182300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20231114 | 182200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20231114 | 182100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20231114 | 182000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20231114 | 181900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20231114 | 181800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 3812 |
| 93 | 20231114 | 181700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20231114 | 181600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20231114 | 181500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20231114 | 181400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20231114 | 181300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20231114 | 181200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20231114 | 181100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20231114 | 181000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20231114 | 180900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20231114 | 180800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20231114 | 180700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20231114 | 180600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20231114 | 180500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20231114 | 180400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20231114 | 180300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20231114 | 180200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20231114 | 180100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20231114 | 180000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20231114 | 175900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20231114 | 175800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20231114 | 175700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20231114 | 175600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20231114 | 175500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20231114 | 175400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20231114 | 175300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20231114 | 175200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20231114 | 175100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20231114 | 175000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20231114 | 174900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20231114 | 174800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 3812 |
| 123 | 20231114 | 174700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20231114 | 174600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20231114 | 174500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20231114 | 174400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20231114 | 174300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20231114 | 174200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20231114 | 174100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20231114 | 174000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20231114 | 173900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20231114 | 173800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20231114 | 173700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20231114 | 173600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20231114 | 173500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20231114 | 173400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20231114 | 173300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20231114 | 173200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20231114 | 173100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20231114 | 173000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20231114 | 172900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20231114 | 172800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20231114 | 172700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20231114 | 172600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20231114 | 172500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20231114 | 172400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20231114 | 172300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20231114 | 172200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20231114 | 172100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20231114 | 172000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20231114 | 171900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20231114 | 171800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 3812 |
| 153 | 20231114 | 171700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20231114 | 171600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20231114 | 171500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20231114 | 171400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20231114 | 171300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20231114 | 171200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20231114 | 171100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20231114 | 171000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20231114 | 170900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20231114 | 170800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20231114 | 170700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20231114 | 170600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20231114 | 170500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20231114 | 170400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20231114 | 170300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20231114 | 170200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20231114 | 170100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20231114 | 170000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20231114 | 165900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20231114 | 165800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20231114 | 165700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20231114 | 165600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20231114 | 165500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20231114 | 165400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20231114 | 165300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20231114 | 165200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20231114 | 165100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20231114 | 165000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20231114 | 164900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20231114 | 164800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 3812 |
| 183 | 20231114 | 164700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20231114 | 164600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20231114 | 164500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20231114 | 164400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20231114 | 164300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20231114 | 164200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20231114 | 164100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20231114 | 164000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20231114 | 163900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20231114 | 163800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20231114 | 163700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20231114 | 163600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20231114 | 163500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 196 | 20231114 | 163400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 197 | 20231114 | 163300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 198 | 20231114 | 163200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 199 | 20231114 | 163100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 200 | 20231114 | 163000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 201 | 20231114 | 162900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 202 | 20231114 | 162800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 203 | 20231114 | 162700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 204 | 20231114 | 162600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 205 | 20231114 | 162500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 206 | 20231114 | 162400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 207 | 20231114 | 162300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 208 | 20231114 | 162200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 209 | 20231114 | 162100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 210 | 20231114 | 162000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 211 | 20231114 | 161900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 212 | 20231114 | 161800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 3812 |
| 213 | 20231114 | 161700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20231114 | 161600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20231114 | 161500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20231114 | 161400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20231114 | 161300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20231114 | 161200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 219 | 20231114 | 161100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 220 | 20231114 | 161000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 221 | 20231114 | 160900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 222 | 20231114 | 160800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 223 | 20231114 | 160700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 224 | 20231114 | 160600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 225 | 20231114 | 160500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 226 | 20231114 | 160400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 227 | 20231114 | 160300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 228 | 20231114 | 160200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 229 | 20231114 | 160100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 230 | 20231114 | 160000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 231 | 20231114 | 155900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 232 | 20231114 | 155800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 233 | 20231114 | 155700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 234 | 20231114 | 155600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 235 | 20231114 | 155500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 236 | 20231114 | 155400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 237 | 20231114 | 155300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 238 | 20231114 | 155200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 239 | 20231114 | 155100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 240 | 20231114 | 155000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 241 | 20231114 | 154900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 242 | 20231114 | 154800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 3812 |
| 243 | 20231114 | 154700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 244 | 20231114 | 154600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 245 | 20231114 | 154500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 246 | 20231114 | 154400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 247 | 20231114 | 154300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 248 | 20231114 | 154200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 249 | 20231114 | 154100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 250 | 20231114 | 154000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 251 | 20231114 | 153900 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 252 | 20231114 | 153800 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 253 | 20231114 | 153700 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 254 | 20231114 | 153600 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 255 | 20231114 | 153500 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 256 | 20231114 | 153400 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 257 | 20231114 | 153300 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 258 | 20231114 | 153200 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 259 | 20231114 | 153100 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 0 |
| 260 | 20231114 | 153000 | 1616244645 | 4435 | 4435 | 4435 | 4435 | 3812 |
| 261 | 20231114 | 152900 | 1599338425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 262 | 20231114 | 152800 | 1599338425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 263 | 20231114 | 152700 | 1599338425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 264 | 20231114 | 152600 | 1599338425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 265 | 20231114 | 152500 | 1599338425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 266 | 20231114 | 152400 | 1599338425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 267 | 20231114 | 152300 | 1599338425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 268 | 20231114 | 152200 | 1599338425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 269 | 20231114 | 152100 | 1599338425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 270 | 20231114 | 152000 | 1599338425 | 4435 | 4435 | 4435 | 4435 | 0 |
| 271 | 20231114 | 151900 | 1599338425 | 4435 | 4435 | 4435 | 4415 | 1611 |
| 272 | 20231114 | 151800 | 1592216360 | 4435 | 4420 | 4435 | 4415 | 2590 |
| 273 | 20231114 | 151700 | 1580754570 | 4425 | 4425 | 4425 | 4420 | 1224 |
| 274 | 20231114 | 151600 | 1575342940 | 4425 | 4425 | 4430 | 4425 | 1937 |
| 275 | 20231114 | 151500 | 1566771710 | 4425 | 4420 | 4425 | 4420 | 345 |
| 276 | 20231114 | 151400 | 1565246800 | 4420 | 4420 | 4420 | 4420 | 132 |
| 277 | 20231114 | 151300 | 1564663360 | 4420 | 4420 | 4420 | 4420 | 318 |
| 278 | 20231114 | 151200 | 1563257800 | 4420 | 4420 | 4420 | 4415 | 152 |
| 279 | 20231114 | 151100 | 1562586210 | 4420 | 4420 | 4420 | 4415 | 370 |
| 280 | 20231114 | 151000 | 1560952150 | 4420 | 4425 | 4425 | 4415 | 495 |
| 281 | 20231114 | 150900 | 1558765880 | 4425 | 4425 | 4425 | 4420 | 437 |
| 282 | 20231114 | 150800 | 1556834015 | 4420 | 4420 | 4425 | 4420 | 850 |
| 283 | 20231114 | 150700 | 1553076190 | 4425 | 4425 | 4425 | 4420 | 635 |
| 284 | 20231114 | 150600 | 1550268510 | 4430 | 4430 | 4430 | 4425 | 2416 |
| 285 | 20231114 | 150500 | 1539577655 | 4430 | 4430 | 4430 | 4425 | 382 |
| 286 | 20231114 | 150400 | 1537887290 | 4430 | 4430 | 4430 | 4430 | 881 |
| 287 | 20231114 | 150300 | 1533984460 | 4430 | 4420 | 4430 | 4420 | 2418 |
| 288 | 20231114 | 150200 | 1523286940 | 4425 | 4425 | 4425 | 4420 | 361 |
| 289 | 20231114 | 150100 | 1521690650 | 4425 | 4425 | 4425 | 4425 | 129 |
| 290 | 20231114 | 150000 | 1521119825 | 4420 | 4425 | 4425 | 4420 | 691 |
| 291 | 20231114 | 145900 | 1518064905 | 4425 | 4425 | 4425 | 4425 | 0 |
| 292 | 20231114 | 145800 | 1518064905 | 4425 | 4425 | 4425 | 4425 | 98 |
| 293 | 20231114 | 145700 | 1517631255 | 4425 | 4425 | 4425 | 4425 | 1152 |
| 294 | 20231114 | 145600 | 1512533655 | 4425 | 4425 | 4425 | 4425 | 116 |
| 295 | 20231114 | 145500 | 1512020355 | 4420 | 4420 | 4425 | 4420 | 1832 |
| 296 | 20231114 | 145400 | 1503922425 | 4415 | 4415 | 4415 | 4415 | 33 |
| 297 | 20231114 | 145300 | 1503776730 | 4415 | 4415 | 4415 | 4415 | 2046 |
| 298 | 20231114 | 145200 | 1494743640 | 4420 | 4420 | 4420 | 4420 | 16 |
| 299 | 20231114 | 145100 | 1494672920 | 4415 | 4415 | 4420 | 4415 | 444 |
| 300 | 20231114 | 145000 | 1492710745 | 4420 | 4420 | 4420 | 4420 | 805 |
| 301 | 20231114 | 144900 | 1489152645 | 4415 | 4415 | 4415 | 4415 | 60 |
| 302 | 20231114 | 144800 | 1488887745 | 4420 | 4410 | 4420 | 4410 | 1236 |
| 303 | 20231114 | 144700 | 1483431800 | 4410 | 4410 | 4410 | 4410 | 337 |
| 304 | 20231114 | 144600 | 1481945630 | 4410 | 4410 | 4410 | 4410 | 205 |
| 305 | 20231114 | 144500 | 1481041580 | 4410 | 4410 | 4410 | 4410 | 664 |
| 306 | 20231114 | 144400 | 1478113340 | 4410 | 4415 | 4415 | 4410 | 699 |
| 307 | 20231114 | 144300 | 1475029000 | 4415 | 4415 | 4415 | 4415 | 5 |
| 308 | 20231114 | 144200 | 1475006925 | 4415 | 4410 | 4415 | 4410 | 1331 |
| 309 | 20231114 | 144100 | 1469136705 | 4410 | 4415 | 4415 | 4410 | 302 |
| 310 | 20231114 | 144000 | 1467804880 | 4415 | 4415 | 4415 | 4415 | 0 |
| 311 | 20231114 | 143900 | 1467804880 | 4415 | 4415 | 4415 | 4415 | 138 |
| 312 | 20231114 | 143800 | 1467195610 | 4420 | 4420 | 4420 | 4420 | 0 |
| 313 | 20231114 | 143700 | 1467195610 | 4420 | 4420 | 4420 | 4420 | 7 |
| 314 | 20231114 | 143600 | 1467164670 | 4420 | 4415 | 4420 | 4415 | 2086 |
| 315 | 20231114 | 143500 | 1457954955 | 4415 | 4415 | 4415 | 4405 | 272 |
| 316 | 20231114 | 143400 | 1456755075 | 4400 | 4400 | 4400 | 4400 | 1276 |
| 317 | 20231114 | 143300 | 1451140675 | 4400 | 4400 | 4415 | 4400 | 1006 |
| 318 | 20231114 | 143200 | 1446714200 | 4415 | 4405 | 4415 | 4405 | 15 |
| 319 | 20231114 | 143100 | 1446648075 | 4400 | 4415 | 4415 | 4400 | 1517 |
| 320 | 20231114 | 143000 | 1439962155 | 4415 | 4410 | 4415 | 4410 | 785 |
| 321 | 20231114 | 142900 | 1436498830 | 4410 | 4415 | 4415 | 4410 | 480 |
| 322 | 20231114 | 142800 | 1434381740 | 4415 | 4410 | 4415 | 4410 | 238 |
| 323 | 20231114 | 142700 | 1433332110 | 4410 | 4410 | 4410 | 4410 | 172 |
| 324 | 20231114 | 142600 | 1432573590 | 4415 | 4415 | 4415 | 4415 | 10 |
| 325 | 20231114 | 142500 | 1432529440 | 4415 | 4415 | 4415 | 4415 | 492 |
| 326 | 20231114 | 142400 | 1430357260 | 4415 | 4420 | 4420 | 4415 | 193 |
| 327 | 20231114 | 142300 | 1429505140 | 4425 | 4420 | 4425 | 4420 | 1000 |
| 328 | 20231114 | 142200 | 1425080750 | 4425 | 4425 | 4425 | 4425 | 179 |
| 329 | 20231114 | 142100 | 1424288675 | 4425 | 4410 | 4425 | 4410 | 3039 |
| 330 | 20231114 | 142000 | 1410855030 | 4410 | 4410 | 4415 | 4410 | 124 |
| 331 | 20231114 | 141900 | 1410308170 | 4420 | 4415 | 4420 | 4410 | 257 |
| 332 | 20231114 | 141800 | 1409173330 | 4415 | 4420 | 4420 | 4415 | 57 |
| 333 | 20231114 | 141700 | 1408921415 | 4415 | 4410 | 4415 | 4410 | 1955 |
| 334 | 20231114 | 141600 | 1400292500 | 4410 | 4405 | 4410 | 4405 | 1321 |
| 335 | 20231114 | 141500 | 1394470300 | 4400 | 4405 | 4405 | 4400 | 950 |
| 336 | 20231114 | 141400 | 1390285800 | 4405 | 4400 | 4405 | 4400 | 260 |
| 337 | 20231114 | 141300 | 1389140985 | 4400 | 4405 | 4405 | 4400 | 549 |
| 338 | 20231114 | 141200 | 1386723065 | 4410 | 4410 | 4410 | 4410 | 0 |
| 339 | 20231114 | 141100 | 1386723065 | 4410 | 4405 | 4410 | 4405 | 256 |
| 340 | 20231114 | 141000 | 1385594825 | 4400 | 4400 | 4400 | 4400 | 0 |
| 341 | 20231114 | 140900 | 1385594825 | 4400 | 4400 | 4400 | 4400 | 1500 |
| 342 | 20231114 | 140800 | 1378994825 | 4400 | 4395 | 4400 | 4385 | 781 |
| 343 | 20231114 | 140700 | 1375561860 | 4400 | 4400 | 4400 | 4400 | 100 |
| 344 | 20231114 | 140600 | 1375121860 | 4400 | 4395 | 4400 | 4395 | 213 |
| 345 | 20231114 | 140500 | 1374185225 | 4380 | 4390 | 4390 | 4380 | 1548 |
| 346 | 20231114 | 140400 | 1367397690 | 4390 | 4390 | 4390 | 4390 | 100 |
| 347 | 20231114 | 140300 | 1366958690 | 4390 | 4390 | 4390 | 4390 | 1 |
| 348 | 20231114 | 140200 | 1366954300 | 4385 | 4385 | 4385 | 4385 | 0 |
| 349 | 20231114 | 140100 | 1366954300 | 4385 | 4385 | 4385 | 4385 | 1157 |
| 350 | 20231114 | 140000 | 1361880855 | 4385 | 4385 | 4385 | 4385 | 1121 |
| 351 | 20231114 | 135900 | 1356965270 | 4380 | 4380 | 4380 | 4380 | 1 |
| 352 | 20231114 | 135800 | 1356960890 | 4380 | 4380 | 4380 | 4380 | 81 |
| 353 | 20231114 | 135700 | 1356606110 | 4380 | 4380 | 4380 | 4380 | 185 |
| 354 | 20231114 | 135600 | 1355795810 | 4380 | 4380 | 4380 | 4380 | 1 |
| 355 | 20231114 | 135500 | 1355791430 | 4380 | 4375 | 4385 | 4375 | 162 |
| 356 | 20231114 | 135400 | 1355082075 | 4375 | 4375 | 4375 | 4375 | 1 |
| 357 | 20231114 | 135300 | 1355077700 | 4375 | 4375 | 4375 | 4375 | 102 |
| 358 | 20231114 | 135200 | 1354631450 | 4375 | 4380 | 4380 | 4375 | 1701 |
| 359 | 20231114 | 135100 | 1347185530 | 4385 | 4380 | 4385 | 4380 | 2 |
| 360 | 20231114 | 135000 | 1347176765 | 4385 | 4380 | 4385 | 4380 | 101 |
| 361 | 20231114 | 134900 | 1346734380 | 4375 | 4380 | 4380 | 4375 | 2453 |
| 362 | 20231114 | 134800 | 1335990245 | 4385 | 4390 | 4390 | 4385 | 3413 |
| 363 | 20231114 | 134700 | 1321020550 | 4390 | 4390 | 4390 | 4390 | 412 |
| 364 | 20231114 | 134600 | 1319211870 | 4390 | 4385 | 4390 | 4385 | 183 |
| 365 | 20231114 | 134500 | 1318408855 | 4390 | 4390 | 4390 | 4390 | 401 |
| 366 | 20231114 | 134400 | 1316648465 | 4395 | 4400 | 4400 | 4395 | 580 |
| 367 | 20231114 | 134300 | 1314099360 | 4400 | 4400 | 4400 | 4400 | 106 |
| 368 | 20231114 | 134200 | 1313632960 | 4400 | 4395 | 4405 | 4395 | 1759 |
| 369 | 20231114 | 134100 | 1305888860 | 4395 | 4395 | 4395 | 4395 | 364 |
| 370 | 20231114 | 134000 | 1304289080 | 4400 | 4400 | 4400 | 4400 | 295 |
| 371 | 20231114 | 133900 | 1302991080 | 4400 | 4395 | 4400 | 4395 | 195 |
| 372 | 20231114 | 133800 | 1302133560 | 4390 | 4390 | 4390 | 4390 | 117 |
| 373 | 20231114 | 133700 | 1301619930 | 4385 | 4385 | 4385 | 4385 | 4 |
| 374 | 20231114 | 133600 | 1301602390 | 4385 | 4385 | 4385 | 4385 | 13 |
| 375 | 20231114 | 133500 | 1301545385 | 4385 | 4385 | 4385 | 4385 | 13 |
| 376 | 20231114 | 133400 | 1301488380 | 4385 | 4385 | 4390 | 4385 | 325 |
| 377 | 20231114 | 133300 | 1300061780 | 4385 | 4385 | 4385 | 4385 | 166 |
| 378 | 20231114 | 133200 | 1299333870 | 4385 | 4390 | 4390 | 4385 | 124 |
| 379 | 20231114 | 133100 | 1298789630 | 4390 | 4390 | 4390 | 4385 | 400 |
| 380 | 20231114 | 133000 | 1297034630 | 4395 | 4395 | 4395 | 4395 | 98 |
| 381 | 20231114 | 132900 | 1296603920 | 4385 | 4385 | 4385 | 4385 | 65 |
| 382 | 20231114 | 132800 | 1296318895 | 4385 | 4385 | 4385 | 4385 | 100 |
| 383 | 20231114 | 132700 | 1295880395 | 4380 | 4380 | 4380 | 4380 | 0 |
| 384 | 20231114 | 132600 | 1295880395 | 4380 | 4385 | 4385 | 4380 | 583 |
| 385 | 20231114 | 132500 | 1293324190 | 4385 | 4385 | 4385 | 4385 | 3 |
| 386 | 20231114 | 132400 | 1293311035 | 4380 | 4385 | 4385 | 4380 | 1243 |
| 387 | 20231114 | 132300 | 1287861280 | 4385 | 4385 | 4385 | 4385 | 0 |
| 388 | 20231114 | 132200 | 1287861280 | 4385 | 4395 | 4395 | 4385 | 500 |
| 389 | 20231114 | 132100 | 1285665885 | 4395 | 4400 | 4400 | 4395 | 1388 |
| 390 | 20231114 | 132000 | 1279563515 | 4400 | 4400 | 4400 | 4400 | 0 |
| 391 | 20231114 | 131900 | 1279563515 | 4400 | 4395 | 4400 | 4395 | 907 |
| 392 | 20231114 | 131800 | 1275572915 | 4395 | 4395 | 4395 | 4395 | 0 |
| 393 | 20231114 | 131700 | 1275572915 | 4395 | 4395 | 4395 | 4395 | 0 |
| 394 | 20231114 | 131600 | 1275572915 | 4395 | 4395 | 4395 | 4395 | 0 |
| 395 | 20231114 | 131500 | 1275572915 | 4395 | 4405 | 4405 | 4395 | 24 |
| 396 | 20231114 | 131400 | 1275467225 | 4395 | 4395 | 4395 | 4395 | 324 |
| 397 | 20231114 | 131300 | 1274043245 | 4395 | 4395 | 4395 | 4395 | 7 |
| 398 | 20231114 | 131200 | 1274012480 | 4405 | 4405 | 4405 | 4405 | 0 |
| 399 | 20231114 | 131100 | 1274012480 | 4405 | 4405 | 4405 | 4405 | 76 |
| 400 | 20231114 | 131000 | 1273677700 | 4395 | 4400 | 4400 | 4395 | 629 |
| 401 | 20231114 | 130900 | 1270912625 | 4400 | 4400 | 4400 | 4400 | 1 |
| 402 | 20231114 | 130800 | 1270908225 | 4400 | 4400 | 4400 | 4400 | 133 |
| 403 | 20231114 | 130700 | 1270323025 | 4400 | 4400 | 4400 | 4400 | 100 |
| 404 | 20231114 | 130600 | 1269883025 | 4400 | 4400 | 4400 | 4395 | 1948 |
| 405 | 20231114 | 130500 | 1261311850 | 4400 | 4400 | 4400 | 4400 | 57 |
| 406 | 20231114 | 130400 | 1261061050 | 4405 | 4405 | 4405 | 4405 | 222 |
| 407 | 20231114 | 130300 | 1260083140 | 4410 | 4410 | 4410 | 4410 | 912 |
| 408 | 20231114 | 130200 | 1256061220 | 4410 | 4415 | 4415 | 4410 | 103 |
| 409 | 20231114 | 130100 | 1255606525 | 4410 | 4400 | 4410 | 4400 | 5649 |
| 410 | 20231114 | 130000 | 1230729780 | 4400 | 4400 | 4400 | 4400 | 1 |
| 411 | 20231114 | 125900 | 1230725380 | 4400 | 4400 | 4400 | 4400 | 50 |
| 412 | 20231114 | 125800 | 1230505380 | 4395 | 4395 | 4395 | 4395 | 1812 |
| 413 | 20231114 | 125700 | 1222541640 | 4390 | 4390 | 4390 | 4390 | 1 |
| 414 | 20231114 | 125600 | 1222537250 | 4390 | 4395 | 4395 | 4390 | 278 |
| 415 | 20231114 | 125500 | 1221315495 | 4395 | 4390 | 4395 | 4390 | 69 |
| 416 | 20231114 | 125400 | 1221012515 | 4395 | 4395 | 4395 | 4395 | 189 |
| 417 | 20231114 | 125300 | 1220181860 | 4395 | 4395 | 4395 | 4395 | 10 |
| 418 | 20231114 | 125200 | 1220137910 | 4390 | 4390 | 4390 | 4390 | 405 |
| 419 | 20231114 | 125100 | 1218359960 | 4390 | 4390 | 4390 | 4390 | 1094 |
| 420 | 20231114 | 125000 | 1213557300 | 4390 | 4395 | 4395 | 4390 | 107 |
| 421 | 20231114 | 124900 | 1213087060 | 4395 | 4395 | 4395 | 4395 | 12 |
| 422 | 20231114 | 124800 | 1213034320 | 4395 | 4395 | 4395 | 4395 | 0 |
| 423 | 20231114 | 124700 | 1213034320 | 4395 | 4395 | 4395 | 4395 | 200 |
| 424 | 20231114 | 124600 | 1212155320 | 4395 | 4395 | 4395 | 4395 | 10 |
| 425 | 20231114 | 124500 | 1212111370 | 4385 | 4390 | 4390 | 4385 | 209 |
| 426 | 20231114 | 124400 | 1211194860 | 4390 | 4385 | 4390 | 4385 | 92 |
| 427 | 20231114 | 124300 | 1210791430 | 4385 | 4385 | 4385 | 4385 | 322 |
| 428 | 20231114 | 124200 | 1209379460 | 4385 | 4385 | 4385 | 4385 | 7 |
| 429 | 20231114 | 124100 | 1209348765 | 4385 | 4390 | 4390 | 4385 | 20 |
| 430 | 20231114 | 124000 | 1209261025 | 4390 | 4390 | 4390 | 4390 | 73 |
| 431 | 20231114 | 123900 | 1208940555 | 4390 | 4390 | 4390 | 4390 | 112 |
| 432 | 20231114 | 123800 | 1208448875 | 4390 | 4390 | 4390 | 4390 | 1080 |
| 433 | 20231114 | 123700 | 1203707675 | 4390 | 4390 | 4390 | 4390 | 10 |
| 434 | 20231114 | 123600 | 1203663775 | 4395 | 4385 | 4395 | 4385 | 535 |
| 435 | 20231114 | 123500 | 1201316395 | 4385 | 4385 | 4385 | 4380 | 796 |
| 436 | 20231114 | 123400 | 1197826235 | 4385 | 4380 | 4385 | 4380 | 170 |
| 437 | 20231114 | 123300 | 1197081580 | 4385 | 4385 | 4385 | 4385 | 508 |
| 438 | 20231114 | 123200 | 1194854000 | 4385 | 4385 | 4385 | 4385 | 581 |
| 439 | 20231114 | 123100 | 1192306315 | 4385 | 4385 | 4385 | 4385 | 200 |
| 440 | 20231114 | 123000 | 1191429315 | 4380 | 4380 | 4380 | 4380 | 34 |
| 441 | 20231114 | 122900 | 1191280395 | 4380 | 4385 | 4385 | 4380 | 550 |
| 442 | 20231114 | 122800 | 1188868895 | 4385 | 4385 | 4385 | 4385 | 500 |
| 443 | 20231114 | 122700 | 1186676395 | 4380 | 4380 | 4380 | 4380 | 100 |
| 444 | 20231114 | 122600 | 1186238395 | 4380 | 4380 | 4380 | 4380 | 0 |
| 445 | 20231114 | 122500 | 1186238395 | 4380 | 4380 | 4380 | 4380 | 204 |
| 446 | 20231114 | 122400 | 1185344875 | 4380 | 4380 | 4380 | 4380 | 103 |
| 447 | 20231114 | 122300 | 1184893735 | 4380 | 4380 | 4380 | 4380 | 0 |
| 448 | 20231114 | 122200 | 1184893735 | 4380 | 4380 | 4380 | 4380 | 230 |
| 449 | 20231114 | 122100 | 1183886335 | 4380 | 4375 | 4380 | 4375 | 32 |
| 450 | 20231114 | 122000 | 1183746330 | 4375 | 4380 | 4380 | 4375 | 105 |
| 451 | 20231114 | 121900 | 1183286445 | 4380 | 4380 | 4380 | 4380 | 0 |
| 452 | 20231114 | 121800 | 1183286445 | 4380 | 4380 | 4380 | 4380 | 1 |
| 453 | 20231114 | 121700 | 1183282065 | 4375 | 4375 | 4375 | 4375 | 1051 |
| 454 | 20231114 | 121600 | 1178683940 | 4380 | 4380 | 4380 | 4380 | 1 |
| 455 | 20231114 | 121500 | 1178679560 | 4370 | 4380 | 4380 | 4370 | 6 |
| 456 | 20231114 | 121400 | 1178653330 | 4370 | 4375 | 4375 | 4370 | 224 |
| 457 | 20231114 | 121300 | 1177674445 | 4380 | 4380 | 4380 | 4380 | 95 |
| 458 | 20231114 | 121200 | 1177258345 | 4380 | 4380 | 4380 | 4380 | 2 |
| 459 | 20231114 | 121100 | 1177249585 | 4380 | 4375 | 4380 | 4375 | 256 |
| 460 | 20231114 | 121000 | 1176128355 | 4375 | 4375 | 4375 | 4375 | 349 |
| 461 | 20231114 | 120900 | 1174601480 | 4385 | 4385 | 4385 | 4385 | 34 |
| 462 | 20231114 | 120800 | 1174452390 | 4385 | 4385 | 4385 | 4385 | 503 |
| 463 | 20231114 | 120700 | 1172246735 | 4385 | 4365 | 4385 | 4365 | 68 |
| 464 | 20231114 | 120600 | 1171949310 | 4370 | 4370 | 4370 | 4365 | 1114 |
| 465 | 20231114 | 120500 | 1167081155 | 4370 | 4375 | 4385 | 4370 | 13 |
| 466 | 20231114 | 120400 | 1167024245 | 4385 | 4385 | 4385 | 4385 | 6 |
| 467 | 20231114 | 120300 | 1166997935 | 4370 | 4385 | 4385 | 4370 | 140 |
| 468 | 20231114 | 120200 | 1166386120 | 4370 | 4385 | 4385 | 4370 | 6 |
| 469 | 20231114 | 120100 | 1166359885 | 4370 | 4370 | 4370 | 4370 | 5 |
| 470 | 20231114 | 120000 | 1166338035 | 4385 | 4385 | 4385 | 4385 | 387 |
| 471 | 20231114 | 115900 | 1164641040 | 4385 | 4385 | 4385 | 4385 | 5 |
| 472 | 20231114 | 115800 | 1164619115 | 4390 | 4385 | 4390 | 4385 | 9 |
| 473 | 20231114 | 115700 | 1164579640 | 4390 | 4390 | 4390 | 4385 | 234 |
| 474 | 20231114 | 115600 | 1163552560 | 4390 | 4390 | 4390 | 4390 | 17 |
| 475 | 20231114 | 115500 | 1163477930 | 4375 | 4375 | 4390 | 4375 | 2372 |
| 476 | 20231114 | 115400 | 1153100355 | 4390 | 4375 | 4390 | 4375 | 563 |
| 477 | 20231114 | 115300 | 1150637185 | 4375 | 4375 | 4375 | 4375 | 11 |
| 478 | 20231114 | 115200 | 1150589060 | 4375 | 4380 | 4385 | 4375 | 3298 |
| 479 | 20231114 | 115100 | 1136142355 | 4380 | 4380 | 4380 | 4380 | 6 |
| 480 | 20231114 | 115000 | 1136116075 | 4380 | 4380 | 4380 | 4380 | 76 |
| 481 | 20231114 | 114900 | 1135783195 | 4385 | 4375 | 4385 | 4375 | 9 |
| 482 | 20231114 | 114800 | 1135743810 | 4385 | 4380 | 4385 | 4380 | 1513 |
| 483 | 20231114 | 114700 | 1129113940 | 4380 | 4375 | 4380 | 4375 | 127 |
| 484 | 20231114 | 114600 | 1128558310 | 4380 | 4380 | 4380 | 4380 | 0 |
| 485 | 20231114 | 114500 | 1128558310 | 4380 | 4380 | 4380 | 4380 | 11 |
| 486 | 20231114 | 114400 | 1128510130 | 4375 | 4375 | 4375 | 4375 | 400 |
| 487 | 20231114 | 114300 | 1126760130 | 4380 | 4375 | 4380 | 4365 | 1463 |
| 488 | 20231114 | 114200 | 1120369175 | 4375 | 4375 | 4375 | 4375 | 110 |
| 489 | 20231114 | 114100 | 1119887925 | 4380 | 4380 | 4380 | 4380 | 0 |
| 490 | 20231114 | 114000 | 1119887925 | 4380 | 4380 | 4380 | 4380 | 23 |
| 491 | 20231114 | 113900 | 1119787185 | 4365 | 4375 | 4375 | 4360 | 1005 |
| 492 | 20231114 | 113800 | 1115398305 | 4380 | 4385 | 4385 | 4380 | 84 |
| 493 | 20231114 | 113700 | 1115030015 | 4375 | 4375 | 4375 | 4375 | 200 |
| 494 | 20231114 | 113600 | 1114155015 | 4375 | 4385 | 4385 | 4375 | 55 |
| 495 | 20231114 | 113500 | 1113913885 | 4385 | 4385 | 4385 | 4385 | 0 |
| 496 | 20231114 | 113400 | 1113913885 | 4385 | 4385 | 4385 | 4385 | 11 |
| 497 | 20231114 | 113300 | 1113865650 | 4385 | 4375 | 4385 | 4365 | 41 |
| 498 | 20231114 | 113200 | 1113686085 | 4385 | 4380 | 4385 | 4380 | 20 |
| 499 | 20231114 | 113100 | 1113598480 | 4375 | 4375 | 4375 | 4375 | 312 |
| 500 | 20231114 | 113000 | 1112233480 | 4360 | 4360 | 4360 | 4360 | 0 |
| 501 | 20231114 | 112900 | 1112233480 | 4360 | 4360 | 4360 | 4360 | 27 |
| 502 | 20231114 | 112800 | 1112115760 | 4360 | 4375 | 4375 | 4360 | 103 |
| 503 | 20231114 | 112700 | 1111666635 | 4360 | 4360 | 4375 | 4360 | 115 |
| 504 | 20231114 | 112600 | 1111165220 | 4360 | 4360 | 4360 | 4360 | 100 |
| 505 | 20231114 | 112500 | 1110729220 | 4355 | 4370 | 4370 | 4355 | 909 |
| 506 | 20231114 | 112400 | 1106758340 | 4360 | 4360 | 4360 | 4360 | 836 |
| 507 | 20231114 | 112300 | 1103113380 | 4360 | 4360 | 4360 | 4360 | 351 |
| 508 | 20231114 | 112200 | 1101583020 | 4360 | 4360 | 4360 | 4360 | 80 |
| 509 | 20231114 | 112100 | 1101234220 | 4360 | 4370 | 4370 | 4360 | 3534 |
| 510 | 20231114 | 112000 | 1085819990 | 4365 | 4370 | 4370 | 4365 | 2490 |
| 511 | 20231114 | 111900 | 1074938750 | 4375 | 4375 | 4375 | 4375 | 314 |
| 512 | 20231114 | 111800 | 1073565000 | 4375 | 4380 | 4390 | 4375 | 3183 |
| 513 | 20231114 | 111700 | 1059630900 | 4395 | 4395 | 4395 | 4395 | 0 |
| 514 | 20231114 | 111600 | 1059630900 | 4395 | 4395 | 4395 | 4395 | 5 |
| 515 | 20231114 | 111500 | 1059608925 | 4395 | 4395 | 4395 | 4395 | 0 |
| 516 | 20231114 | 111400 | 1059608925 | 4395 | 4395 | 4395 | 4395 | 20 |
| 517 | 20231114 | 111300 | 1059521025 | 4395 | 4395 | 4395 | 4395 | 53 |
| 518 | 20231114 | 111200 | 1059288090 | 4380 | 4380 | 4380 | 4380 | 59 |
| 519 | 20231114 | 111100 | 1059029670 | 4375 | 4380 | 4380 | 4375 | 10 |
| 520 | 20231114 | 111000 | 1058985895 | 4380 | 4380 | 4380 | 4380 | 1237 |
| 521 | 20231114 | 110900 | 1053567835 | 4380 | 4380 | 4380 | 4380 | 210 |
| 522 | 20231114 | 110800 | 1052648035 | 4380 | 4395 | 4395 | 4380 | 601 |
| 523 | 20231114 | 110700 | 1050015640 | 4395 | 4385 | 4400 | 4380 | 375 |
| 524 | 20231114 | 110600 | 1048372985 | 4400 | 4395 | 4400 | 4395 | 23 |
| 525 | 20231114 | 110500 | 1048271885 | 4400 | 4390 | 4400 | 4390 | 333 |
| 526 | 20231114 | 110400 | 1046810005 | 4400 | 4390 | 4400 | 4375 | 6059 |
| 527 | 20231114 | 110300 | 1020240675 | 4390 | 4395 | 4400 | 4390 | 620 |
| 528 | 20231114 | 110200 | 1017515775 | 4400 | 4400 | 4400 | 4400 | 75 |
| 529 | 20231114 | 110100 | 1017185775 | 4395 | 4400 | 4400 | 4395 | 489 |
| 530 | 20231114 | 110000 | 1015036615 | 4395 | 4395 | 4395 | 4395 | 0 |
| 531 | 20231114 | 105900 | 1015036615 | 4395 | 4400 | 4405 | 4395 | 805 |
| 532 | 20231114 | 105800 | 1011496620 | 4405 | 4400 | 4405 | 4400 | 402 |
| 533 | 20231114 | 105700 | 1009726160 | 4400 | 4395 | 4400 | 4395 | 201 |
| 534 | 20231114 | 105600 | 1008842760 | 4395 | 4400 | 4400 | 4395 | 396 |
| 535 | 20231114 | 105500 | 1007101135 | 4400 | 4400 | 4400 | 4400 | 10 |
| 536 | 20231114 | 105400 | 1007057135 | 4405 | 4410 | 4410 | 4405 | 1395 |
| 537 | 20231114 | 105300 | 1000909155 | 4410 | 4400 | 4410 | 4400 | 116 |
| 538 | 20231114 | 105200 | 1000398645 | 4415 | 4410 | 4415 | 4410 | 25 |
| 539 | 20231114 | 105100 | 1000288390 | 4415 | 4415 | 4415 | 4395 | 2014 |
| 540 | 20231114 | 105000 | 991429255 | 4405 | 4405 | 4405 | 4400 | 1128 |
| 541 | 20231114 | 104900 | 986460615 | 4400 | 4405 | 4405 | 4400 | 702 |
| 542 | 20231114 | 104800 | 983368620 | 4400 | 4405 | 4405 | 4400 | 3267 |
| 543 | 20231114 | 104700 | 968986005 | 4410 | 4415 | 4420 | 4410 | 1092 |
| 544 | 20231114 | 104600 | 964168845 | 4415 | 4420 | 4420 | 4415 | 281 |
| 545 | 20231114 | 104500 | 962927615 | 4420 | 4420 | 4420 | 4420 | 288 |
| 546 | 20231114 | 104400 | 961654655 | 4420 | 4430 | 4430 | 4420 | 596 |
| 547 | 20231114 | 104300 | 959020235 | 4430 | 4440 | 4440 | 4425 | 859 |
| 548 | 20231114 | 104200 | 955215320 | 4440 | 4425 | 4440 | 4425 | 269 |
| 549 | 20231114 | 104100 | 954022285 | 4425 | 4440 | 4440 | 4425 | 900 |
| 550 | 20231114 | 104000 | 950032765 | 4440 | 4440 | 4440 | 4435 | 2101 |
| 551 | 20231114 | 103900 | 940704875 | 4440 | 4445 | 4445 | 4440 | 353 |
| 552 | 20231114 | 103800 | 939137075 | 4440 | 4425 | 4440 | 4420 | 13082 |
| 553 | 20231114 | 103700 | 881176300 | 4430 | 4430 | 4430 | 4425 | 430 |
| 554 | 20231114 | 103600 | 879273420 | 4430 | 4430 | 4430 | 4425 | 764 |
| 555 | 20231114 | 103500 | 875889210 | 4430 | 4415 | 4430 | 4415 | 1482 |
| 556 | 20231114 | 103400 | 869331455 | 4425 | 4415 | 4425 | 4415 | 1487 |
| 557 | 20231114 | 103300 | 862766340 | 4410 | 4410 | 4410 | 4405 | 2179 |
| 558 | 20231114 | 103200 | 853157830 | 4410 | 4410 | 4415 | 4410 | 1154 |
| 559 | 20231114 | 103100 | 848068605 | 4400 | 4395 | 4400 | 4395 | 1008 |
| 560 | 20231114 | 103000 | 843634950 | 4395 | 4400 | 4400 | 4395 | 1663 |
| 561 | 20231114 | 102900 | 836318800 | 4410 | 4410 | 4410 | 4400 | 61 |
| 562 | 20231114 | 102800 | 836049890 | 4410 | 4400 | 4410 | 4400 | 205 |
| 563 | 20231114 | 102700 | 835147840 | 4400 | 4410 | 4410 | 4400 | 1024 |
| 564 | 20231114 | 102600 | 830641905 | 4410 | 4405 | 4410 | 4405 | 131 |
| 565 | 20231114 | 102500 | 830064695 | 4405 | 4405 | 4405 | 4405 | 20 |
| 566 | 20231114 | 102400 | 829976595 | 4400 | 4400 | 4410 | 4400 | 113 |
| 567 | 20231114 | 102300 | 829478395 | 4400 | 4400 | 4405 | 4400 | 938 |
| 568 | 20231114 | 102200 | 825350885 | 4395 | 4400 | 4400 | 4390 | 359 |
| 569 | 20231114 | 102100 | 823771460 | 4400 | 4405 | 4405 | 4400 | 312 |
| 570 | 20231114 | 102000 | 822397150 | 4405 | 4405 | 4405 | 4405 | 10 |
| 571 | 20231114 | 101900 | 822353100 | 4405 | 4410 | 4410 | 4405 | 155 |
| 572 | 20231114 | 101800 | 821669650 | 4410 | 4405 | 4425 | 4405 | 61 |
| 573 | 20231114 | 101700 | 821400645 | 4405 | 4420 | 4420 | 4405 | 630 |
| 574 | 20231114 | 101600 | 818621595 | 4420 | 4405 | 4425 | 4405 | 4657 |
| 575 | 20231114 | 101500 | 798026865 | 4405 | 4415 | 4415 | 4405 | 620 |
| 576 | 20231114 | 101400 | 795289665 | 4415 | 4410 | 4415 | 4400 | 751 |
| 577 | 20231114 | 101300 | 791977825 | 4410 | 4410 | 4410 | 4410 | 66 |
| 578 | 20231114 | 101200 | 791686765 | 4410 | 4410 | 4410 | 4400 | 861 |
| 579 | 20231114 | 101100 | 787894855 | 4410 | 4385 | 4410 | 4385 | 4514 |
| 580 | 20231114 | 101000 | 768056250 | 4380 | 4380 | 4385 | 4380 | 695 |
| 581 | 20231114 | 100900 | 765010840 | 4380 | 4380 | 4380 | 4380 | 462 |
| 582 | 20231114 | 100800 | 762987280 | 4390 | 4390 | 4390 | 4390 | 2 |
| 583 | 20231114 | 100700 | 762978500 | 4375 | 4390 | 4390 | 4375 | 1389 |
| 584 | 20231114 | 100600 | 756896540 | 4390 | 4380 | 4395 | 4380 | 1657 |
| 585 | 20231114 | 100500 | 749625355 | 4380 | 4380 | 4380 | 4380 | 1032 |
| 586 | 20231114 | 100400 | 745105195 | 4380 | 4385 | 4385 | 4380 | 249 |
| 587 | 20231114 | 100300 | 744014270 | 4385 | 4385 | 4385 | 4385 | 221 |
| 588 | 20231114 | 100200 | 743045185 | 4390 | 4390 | 4390 | 4390 | 299 |
| 589 | 20231114 | 100100 | 741732575 | 4390 | 4385 | 4390 | 4385 | 251 |
| 590 | 20231114 | 100000 | 740631930 | 4385 | 4385 | 4385 | 4385 | 15 |
| 591 | 20231114 | 095900 | 740566155 | 4390 | 4395 | 4395 | 4385 | 77 |
| 592 | 20231114 | 095800 | 740228200 | 4400 | 4400 | 4400 | 4385 | 365 |
| 593 | 20231114 | 095700 | 738627630 | 4385 | 4400 | 4400 | 4380 | 5216 |
| 594 | 20231114 | 095600 | 715776105 | 4385 | 4385 | 4385 | 4385 | 500 |
| 595 | 20231114 | 095500 | 713583605 | 4385 | 4385 | 4385 | 4385 | 1000 |
| 596 | 20231114 | 095400 | 709198605 | 4390 | 4385 | 4390 | 4385 | 568 |
| 597 | 20231114 | 095300 | 706707720 | 4385 | 4390 | 4400 | 4385 | 988 |
| 598 | 20231114 | 095200 | 702373240 | 4390 | 4390 | 4400 | 4390 | 106 |
| 599 | 20231114 | 095100 | 701907890 | 4390 | 4400 | 4400 | 4390 | 550 |
| 600 | 20231114 | 095000 | 699488330 | 4385 | 4385 | 4385 | 4385 | 5 |
| 601 | 20231114 | 094900 | 699466405 | 4410 | 4385 | 4410 | 4380 | 1029 |
| 602 | 20231114 | 094800 | 694937545 | 4410 | 4385 | 4410 | 4380 | 1151 |
| 603 | 20231114 | 094700 | 689880540 | 4385 | 4400 | 4400 | 4380 | 2198 |
| 604 | 20231114 | 094600 | 680240235 | 4400 | 4400 | 4400 | 4390 | 1980 |
| 605 | 20231114 | 094500 | 671541295 | 4400 | 4400 | 4415 | 4400 | 2270 |
| 606 | 20231114 | 094400 | 661553265 | 4415 | 4405 | 4415 | 4400 | 1508 |
| 607 | 20231114 | 094300 | 654914990 | 4415 | 4400 | 4415 | 4400 | 203 |
| 608 | 20231114 | 094200 | 654020990 | 4405 | 4415 | 4415 | 4400 | 647 |
| 609 | 20231114 | 094100 | 651171080 | 4415 | 4410 | 4415 | 4395 | 937 |
| 610 | 20231114 | 094000 | 647038315 | 4425 | 4430 | 4430 | 4425 | 435 |
| 611 | 20231114 | 093900 | 645111315 | 4430 | 4415 | 4430 | 4410 | 292 |
| 612 | 20231114 | 093800 | 643823055 | 4435 | 4445 | 4445 | 4415 | 4406 |
| 613 | 20231114 | 093700 | 624318265 | 4445 | 4430 | 4445 | 4430 | 4574 |
| 614 | 20231114 | 093600 | 604024815 | 4430 | 4425 | 4435 | 4420 | 3506 |
| 615 | 20231114 | 093500 | 588499800 | 4420 | 4415 | 4420 | 4415 | 1817 |
| 616 | 20231114 | 093400 | 580468935 | 4415 | 4420 | 4420 | 4415 | 1046 |
| 617 | 20231114 | 093300 | 575845810 | 4420 | 4420 | 4420 | 4415 | 1458 |
| 618 | 20231114 | 093200 | 569403710 | 4420 | 4415 | 4420 | 4415 | 560 |
| 619 | 20231114 | 093100 | 566929865 | 4415 | 4415 | 4420 | 4410 | 4263 |
| 620 | 20231114 | 093000 | 548098050 | 4415 | 4390 | 4415 | 4385 | 7134 |
| 621 | 20231114 | 092900 | 516703975 | 4380 | 4395 | 4395 | 4380 | 927 |
| 622 | 20231114 | 092800 | 512634395 | 4395 | 4380 | 4400 | 4370 | 1079 |
| 623 | 20231114 | 092700 | 507892705 | 4385 | 4390 | 4390 | 4370 | 1973 |
| 624 | 20231114 | 092600 | 499255465 | 4390 | 4400 | 4400 | 4390 | 5017 |
| 625 | 20231114 | 092500 | 477211775 | 4410 | 4400 | 4410 | 4400 | 1105 |
| 626 | 20231114 | 092400 | 472349745 | 4400 | 4400 | 4400 | 4395 | 1201 |
| 627 | 20231114 | 092300 | 467065395 | 4400 | 4400 | 4410 | 4400 | 2061 |
| 628 | 20231114 | 092200 | 457991995 | 4400 | 4400 | 4410 | 4395 | 1503 |
| 629 | 20231114 | 092100 | 451379060 | 4400 | 4395 | 4415 | 4395 | 5085 |
| 630 | 20231114 | 092000 | 428963120 | 4405 | 4390 | 4405 | 4390 | 1336 |
| 631 | 20231114 | 091900 | 423083280 | 4390 | 4400 | 4400 | 4390 | 548 |
| 632 | 20231114 | 091800 | 420672180 | 4410 | 4400 | 4410 | 4390 | 726 |
| 633 | 20231114 | 091700 | 417476480 | 4400 | 4385 | 4400 | 4385 | 2744 |
| 634 | 20231114 | 091600 | 405419280 | 4390 | 4380 | 4395 | 4380 | 741 |
| 635 | 20231114 | 091500 | 402167415 | 4380 | 4395 | 4395 | 4380 | 270 |
| 636 | 20231114 | 091400 | 400981065 | 4380 | 4380 | 4395 | 4375 | 1513 |
| 637 | 20231114 | 091300 | 394358705 | 4380 | 4400 | 4400 | 4380 | 1668 |
| 638 | 20231114 | 091200 | 387042585 | 4400 | 4400 | 4400 | 4380 | 15 |
| 639 | 20231114 | 091100 | 386976785 | 4380 | 4400 | 4405 | 4380 | 2497 |
| 640 | 20231114 | 091000 | 376012560 | 4400 | 4390 | 4405 | 4385 | 3170 |
| 641 | 20231114 | 090900 | 362071660 | 4395 | 4390 | 4395 | 4390 | 1598 |
| 642 | 20231114 | 090800 | 355049275 | 4375 | 4400 | 4400 | 4300 | 9887 |
| 643 | 20231114 | 090700 | 312124765 | 4400 | 4425 | 4425 | 4400 | 6392 |
| 644 | 20231114 | 090600 | 283916395 | 4400 | 4385 | 4440 | 4385 | 17206 |
| 645 | 20231114 | 090500 | 208005865 | 4385 | 4355 | 4385 | 4355 | 4245 |
| 646 | 20231114 | 090400 | 189449220 | 4355 | 4365 | 4365 | 4355 | 685 |
| 647 | 20231114 | 090300 | 186465245 | 4370 | 4365 | 4380 | 4340 | 3311 |
| 648 | 20231114 | 090200 | 172018700 | 4365 | 4360 | 4370 | 4340 | 1471 |
| 649 | 20231114 | 090100 | 165613140 | 4350 | 4295 | 4350 | 4295 | 1734 |
| 650 | 20231114 | 090000 | 158084155 | 4295 | 4300 | 4305 | 4295 | 36764 |