35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 200200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 3 | 20231109 | 200100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 4 | 20231109 | 200000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 5 | 20231109 | 195900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 6 | 20231109 | 195800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 7 | 20231109 | 195700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 8 | 20231109 | 195600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 9 | 20231109 | 195500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 10 | 20231109 | 195400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 11 | 20231109 | 195300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 12 | 20231109 | 195200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 13 | 20231109 | 195100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 14 | 20231109 | 195000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 15 | 20231109 | 194900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 16 | 20231109 | 194800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 17 | 20231109 | 194700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 18 | 20231109 | 194600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 19 | 20231109 | 194500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 20 | 20231109 | 194400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 21 | 20231109 | 194300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 22 | 20231109 | 194200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 23 | 20231109 | 194100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 24 | 20231109 | 194000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 25 | 20231109 | 193900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 26 | 20231109 | 193800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 27 | 20231109 | 193700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 28 | 20231109 | 193600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 29 | 20231109 | 193500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 30 | 20231109 | 193400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 31 | 20231109 | 193300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 32 | 20231109 | 193200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 33 | 20231109 | 193100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 34 | 20231109 | 193000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 35 | 20231109 | 192900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 36 | 20231109 | 192800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 37 | 20231109 | 192700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 38 | 20231109 | 192600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 39 | 20231109 | 192500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 40 | 20231109 | 192400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 41 | 20231109 | 192300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 42 | 20231109 | 192200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 43 | 20231109 | 192100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 44 | 20231109 | 192000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 45 | 20231109 | 191900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 46 | 20231109 | 191800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 47 | 20231109 | 191700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 48 | 20231109 | 191600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 49 | 20231109 | 191500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 50 | 20231109 | 191400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 51 | 20231109 | 191300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 52 | 20231109 | 191200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 53 | 20231109 | 191100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 54 | 20231109 | 191000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 55 | 20231109 | 190900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 56 | 20231109 | 190800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 57 | 20231109 | 190700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 58 | 20231109 | 190600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 59 | 20231109 | 190500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 60 | 20231109 | 190400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 61 | 20231109 | 190300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 62 | 20231109 | 190200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 63 | 20231109 | 190100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 64 | 20231109 | 190000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 65 | 20231109 | 185900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 66 | 20231109 | 185800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 67 | 20231109 | 185700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 68 | 20231109 | 185600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 69 | 20231109 | 185500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 70 | 20231109 | 185400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 71 | 20231109 | 185300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 72 | 20231109 | 185200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 73 | 20231109 | 185100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 74 | 20231109 | 185000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 75 | 20231109 | 184900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 76 | 20231109 | 184800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 77 | 20231109 | 184700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 78 | 20231109 | 184600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 79 | 20231109 | 184500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 80 | 20231109 | 184400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 81 | 20231109 | 184300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 82 | 20231109 | 184200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 83 | 20231109 | 184100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 84 | 20231109 | 184000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 85 | 20231109 | 183900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 86 | 20231109 | 183800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 87 | 20231109 | 183700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 88 | 20231109 | 183600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 89 | 20231109 | 183500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 90 | 20231109 | 183400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 91 | 20231109 | 183300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 92 | 20231109 | 183200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 93 | 20231109 | 183100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 94 | 20231109 | 183000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 95 | 20231109 | 182900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 96 | 20231109 | 182800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 97 | 20231109 | 182700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 98 | 20231109 | 182600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 99 | 20231109 | 182500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 100 | 20231109 | 182400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 101 | 20231109 | 182300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 102 | 20231109 | 182200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 103 | 20231109 | 182100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 104 | 20231109 | 182000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 105 | 20231109 | 181900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 106 | 20231109 | 181800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 107 | 20231109 | 181700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 108 | 20231109 | 181600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 109 | 20231109 | 181500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 110 | 20231109 | 181400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 111 | 20231109 | 181300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 112 | 20231109 | 181200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 113 | 20231109 | 181100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 114 | 20231109 | 181000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 115 | 20231109 | 180900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 116 | 20231109 | 180800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 117 | 20231109 | 180700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 118 | 20231109 | 180600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 119 | 20231109 | 180500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 120 | 20231109 | 180400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 121 | 20231109 | 180300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 122 | 20231109 | 180200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 123 | 20231109 | 180100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 124 | 20231109 | 180000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 125 | 20231109 | 175900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 126 | 20231109 | 175800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 127 | 20231109 | 175700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 128 | 20231109 | 175600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 129 | 20231109 | 175500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 130 | 20231109 | 175400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 131 | 20231109 | 175300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 132 | 20231109 | 175200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 133 | 20231109 | 175100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 134 | 20231109 | 175000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 135 | 20231109 | 174900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 136 | 20231109 | 174800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 137 | 20231109 | 174700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 138 | 20231109 | 174600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 139 | 20231109 | 174500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 140 | 20231109 | 174400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 141 | 20231109 | 174300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 142 | 20231109 | 174200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 143 | 20231109 | 174100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 144 | 20231109 | 174000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 145 | 20231109 | 173900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 146 | 20231109 | 173800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 147 | 20231109 | 173700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 148 | 20231109 | 173600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 149 | 20231109 | 173500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 150 | 20231109 | 173400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 151 | 20231109 | 173300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 152 | 20231109 | 173200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 153 | 20231109 | 173100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 154 | 20231109 | 173000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 155 | 20231109 | 172900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 156 | 20231109 | 172800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 157 | 20231109 | 172700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 158 | 20231109 | 172600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 159 | 20231109 | 172500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 160 | 20231109 | 172400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 161 | 20231109 | 172300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 162 | 20231109 | 172200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 163 | 20231109 | 172100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 164 | 20231109 | 172000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 165 | 20231109 | 171900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 166 | 20231109 | 171800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 167 | 20231109 | 171700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 168 | 20231109 | 171600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 169 | 20231109 | 171500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 170 | 20231109 | 171400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 171 | 20231109 | 171300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 172 | 20231109 | 171200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 173 | 20231109 | 171100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 174 | 20231109 | 171000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 175 | 20231109 | 170900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 176 | 20231109 | 170800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 177 | 20231109 | 170700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 178 | 20231109 | 170600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 179 | 20231109 | 170500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 180 | 20231109 | 170400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 181 | 20231109 | 170300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 182 | 20231109 | 170200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 183 | 20231109 | 170100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 184 | 20231109 | 170000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 185 | 20231109 | 165900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 186 | 20231109 | 165800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 187 | 20231109 | 165700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 188 | 20231109 | 165600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 189 | 20231109 | 165500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 190 | 20231109 | 165400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 191 | 20231109 | 165300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 192 | 20231109 | 165200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 193 | 20231109 | 165100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 194 | 20231109 | 165000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 195 | 20231109 | 164900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 196 | 20231109 | 164800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 197 | 20231109 | 164700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 198 | 20231109 | 164600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 199 | 20231109 | 164500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 200 | 20231109 | 164400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 201 | 20231109 | 164300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 202 | 20231109 | 164200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 203 | 20231109 | 164100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 204 | 20231109 | 164000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 205 | 20231109 | 163900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 206 | 20231109 | 163800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 207 | 20231109 | 163700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 208 | 20231109 | 163600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 209 | 20231109 | 163500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 210 | 20231109 | 163400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 211 | 20231109 | 163300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 212 | 20231109 | 163200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 213 | 20231109 | 163100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 214 | 20231109 | 163000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 215 | 20231109 | 162900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 216 | 20231109 | 162800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 217 | 20231109 | 162700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 218 | 20231109 | 162600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 219 | 20231109 | 162500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 220 | 20231109 | 162400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 221 | 20231109 | 162300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 222 | 20231109 | 162200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 223 | 20231109 | 162100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 224 | 20231109 | 162000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 225 | 20231109 | 161900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 226 | 20231109 | 161800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 227 | 20231109 | 161700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 228 | 20231109 | 161600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 229 | 20231109 | 161500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 230 | 20231109 | 161400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 231 | 20231109 | 161300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 232 | 20231109 | 161200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 233 | 20231109 | 161100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 234 | 20231109 | 161000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 235 | 20231109 | 160900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 236 | 20231109 | 160800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 237 | 20231109 | 160700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 238 | 20231109 | 160600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 239 | 20231109 | 160500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 240 | 20231109 | 160400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 241 | 20231109 | 160300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 242 | 20231109 | 160200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 243 | 20231109 | 160100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 244 | 20231109 | 160000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 245 | 20231109 | 155900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 246 | 20231109 | 155800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 247 | 20231109 | 155700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 248 | 20231109 | 155600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 249 | 20231109 | 155500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 250 | 20231109 | 155400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 251 | 20231109 | 155300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 252 | 20231109 | 155200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 253 | 20231109 | 155100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 254 | 20231109 | 155000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 255 | 20231109 | 154900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 256 | 20231109 | 154800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 257 | 20231109 | 154700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 258 | 20231109 | 154600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 259 | 20231109 | 154500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 260 | 20231109 | 154400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 261 | 20231109 | 154300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 262 | 20231109 | 154200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 263 | 20231109 | 154100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 264 | 20231109 | 154000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 265 | 20231109 | 153900 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 266 | 20231109 | 153800 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 267 | 20231109 | 153700 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 268 | 20231109 | 153600 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 269 | 20231109 | 153500 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 270 | 20231109 | 153400 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 271 | 20231109 | 153300 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 272 | 20231109 | 153200 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 273 | 20231109 | 153100 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 0 |
| 274 | 20231109 | 153000 | 3420302200 | 16340 | 16340 | 16340 | 16340 | 4680 |
| 275 | 20231109 | 152900 | 3343831000 | 16340 | 16340 | 16340 | 16340 | 0 |
| 276 | 20231109 | 152800 | 3343831000 | 16340 | 16340 | 16340 | 16340 | 0 |
| 277 | 20231109 | 152700 | 3343831000 | 16340 | 16340 | 16340 | 16340 | 0 |
| 278 | 20231109 | 152600 | 3343831000 | 16340 | 16340 | 16340 | 16340 | 0 |
| 279 | 20231109 | 152500 | 3343831000 | 16340 | 16340 | 16340 | 16340 | 0 |
| 280 | 20231109 | 152400 | 3343831000 | 16340 | 16340 | 16340 | 16340 | 0 |
| 281 | 20231109 | 152300 | 3343831000 | 16340 | 16340 | 16340 | 16340 | 0 |
| 282 | 20231109 | 152200 | 3343831000 | 16340 | 16340 | 16340 | 16340 | 0 |
| 283 | 20231109 | 152100 | 3343831000 | 16340 | 16340 | 16340 | 16340 | 0 |
| 284 | 20231109 | 152000 | 3343831000 | 16340 | 16340 | 16340 | 16340 | 0 |
| 285 | 20231109 | 151900 | 3343831000 | 16340 | 16350 | 16360 | 16330 | 1049 |
| 286 | 20231109 | 151800 | 3326692170 | 16350 | 16360 | 16360 | 16340 | 798 |
| 287 | 20231109 | 151700 | 3313646890 | 16350 | 16360 | 16360 | 16350 | 71 |
| 288 | 20231109 | 151600 | 3312485930 | 16350 | 16360 | 16360 | 16350 | 243 |
| 289 | 20231109 | 151500 | 3308512780 | 16360 | 16360 | 16380 | 16360 | 550 |
| 290 | 20231109 | 151400 | 3299512760 | 16360 | 16370 | 16380 | 16360 | 879 |
| 291 | 20231109 | 151300 | 3285123710 | 16380 | 16370 | 16380 | 16370 | 278 |
| 292 | 20231109 | 151200 | 3280571290 | 16360 | 16340 | 16370 | 16340 | 728 |
| 293 | 20231109 | 151100 | 3268663040 | 16330 | 16330 | 16340 | 16320 | 893 |
| 294 | 20231109 | 151000 | 3254082160 | 16320 | 16320 | 16330 | 16310 | 1635 |
| 295 | 20231109 | 150900 | 3227401330 | 16330 | 16340 | 16340 | 16320 | 956 |
| 296 | 20231109 | 150800 | 3211789210 | 16350 | 16340 | 16350 | 16340 | 781 |
| 297 | 20231109 | 150700 | 3199024120 | 16340 | 16350 | 16350 | 16340 | 803 |
| 298 | 20231109 | 150600 | 3185898670 | 16350 | 16360 | 16360 | 16350 | 45 |
| 299 | 20231109 | 150500 | 3185162570 | 16350 | 16360 | 16370 | 16350 | 425 |
| 300 | 20231109 | 150400 | 3178210980 | 16350 | 16370 | 16370 | 16350 | 347 |
| 301 | 20231109 | 150300 | 3172534160 | 16370 | 16380 | 16380 | 16370 | 776 |
| 302 | 20231109 | 150200 | 3159830720 | 16380 | 16380 | 16380 | 16380 | 52 |
| 303 | 20231109 | 150100 | 3158978960 | 16380 | 16380 | 16390 | 16380 | 1922 |
| 304 | 20231109 | 150000 | 3127496550 | 16390 | 16380 | 16390 | 16380 | 188 |
| 305 | 20231109 | 145900 | 3124415640 | 16370 | 16370 | 16370 | 16370 | 313 |
| 306 | 20231109 | 145800 | 3119291830 | 16370 | 16370 | 16370 | 16370 | 61 |
| 307 | 20231109 | 145700 | 3118293260 | 16340 | 16340 | 16340 | 16340 | 423 |
| 308 | 20231109 | 145600 | 3111381440 | 16340 | 16340 | 16340 | 16330 | 83 |
| 309 | 20231109 | 145500 | 3110025880 | 16340 | 16350 | 16350 | 16340 | 239 |
| 310 | 20231109 | 145400 | 3106119470 | 16350 | 16350 | 16370 | 16350 | 609 |
| 311 | 20231109 | 145300 | 3096157720 | 16360 | 16360 | 16360 | 16360 | 1103 |
| 312 | 20231109 | 145200 | 3078112640 | 16360 | 16360 | 16360 | 16360 | 780 |
| 313 | 20231109 | 145100 | 3065351840 | 16360 | 16350 | 16360 | 16350 | 584 |
| 314 | 20231109 | 145000 | 3055799920 | 16340 | 16370 | 16370 | 16340 | 1816 |
| 315 | 20231109 | 144900 | 3026109400 | 16370 | 16390 | 16390 | 16370 | 492 |
| 316 | 20231109 | 144800 | 3018053860 | 16380 | 16390 | 16400 | 16380 | 987 |
| 317 | 20231109 | 144700 | 3001878780 | 16400 | 16400 | 16400 | 16400 | 348 |
| 318 | 20231109 | 144600 | 2996171580 | 16400 | 16410 | 16410 | 16400 | 763 |
| 319 | 20231109 | 144500 | 2983654820 | 16410 | 16400 | 16410 | 16370 | 1579 |
| 320 | 20231109 | 144400 | 2957757130 | 16400 | 16400 | 16400 | 16390 | 499 |
| 321 | 20231109 | 144300 | 2949577250 | 16400 | 16350 | 16400 | 16350 | 205 |
| 322 | 20231109 | 144200 | 2946219470 | 16390 | 16380 | 16400 | 16360 | 897 |
| 323 | 20231109 | 144100 | 2931538280 | 16380 | 16380 | 16380 | 16380 | 231 |
| 324 | 20231109 | 144000 | 2927754500 | 16380 | 16400 | 16400 | 16380 | 368 |
| 325 | 20231109 | 143900 | 2921723940 | 16410 | 16400 | 16410 | 16400 | 1477 |
| 326 | 20231109 | 143800 | 2897498630 | 16400 | 16370 | 16400 | 16370 | 204 |
| 327 | 20231109 | 143700 | 2894153810 | 16360 | 16400 | 16400 | 16360 | 21 |
| 328 | 20231109 | 143600 | 2893810060 | 16390 | 16400 | 16400 | 16390 | 6 |
| 329 | 20231109 | 143500 | 2893711670 | 16360 | 16380 | 16380 | 16360 | 22 |
| 330 | 20231109 | 143400 | 2893351550 | 16380 | 16380 | 16380 | 16350 | 67 |
| 331 | 20231109 | 143300 | 2892254380 | 16390 | 16400 | 16400 | 16390 | 23 |
| 332 | 20231109 | 143200 | 2891877200 | 16390 | 16390 | 16390 | 16390 | 166 |
| 333 | 20231109 | 143100 | 2889156460 | 16390 | 16410 | 16410 | 16380 | 260 |
| 334 | 20231109 | 143000 | 2884892470 | 16410 | 16380 | 16410 | 16380 | 997 |
| 335 | 20231109 | 142900 | 2868545100 | 16370 | 16370 | 16370 | 16370 | 134 |
| 336 | 20231109 | 142800 | 2866351520 | 16370 | 16330 | 16370 | 16330 | 197 |
| 337 | 20231109 | 142700 | 2863131290 | 16330 | 16350 | 16350 | 16330 | 72 |
| 338 | 20231109 | 142600 | 2861955090 | 16340 | 16350 | 16350 | 16340 | 9 |
| 339 | 20231109 | 142500 | 2861807970 | 16350 | 16360 | 16360 | 16350 | 144 |
| 340 | 20231109 | 142400 | 2859452280 | 16360 | 16380 | 16380 | 16360 | 192 |
| 341 | 20231109 | 142300 | 2856309370 | 16380 | 16380 | 16380 | 16380 | 41 |
| 342 | 20231109 | 142200 | 2855637790 | 16380 | 16380 | 16380 | 16380 | 439 |
| 343 | 20231109 | 142100 | 2848446970 | 16380 | 16400 | 16400 | 16380 | 130 |
| 344 | 20231109 | 142000 | 2846317290 | 16380 | 16400 | 16400 | 16380 | 55 |
| 345 | 20231109 | 141900 | 2845415860 | 16410 | 16440 | 16440 | 16410 | 212 |
| 346 | 20231109 | 141800 | 2841931710 | 16480 | 16430 | 16490 | 16430 | 55 |
| 347 | 20231109 | 141700 | 2841025360 | 16430 | 16450 | 16490 | 16430 | 1254 |
| 348 | 20231109 | 141600 | 2820399920 | 16410 | 16450 | 16450 | 16410 | 110 |
| 349 | 20231109 | 141500 | 2818590820 | 16450 | 16450 | 16470 | 16450 | 342 |
| 350 | 20231109 | 141400 | 2812963690 | 16460 | 16450 | 16470 | 16450 | 557 |
| 351 | 20231109 | 141300 | 2803797200 | 16470 | 16420 | 16470 | 16420 | 316 |
| 352 | 20231109 | 141200 | 2798592880 | 16490 | 16390 | 16500 | 16390 | 1919 |
| 353 | 20231109 | 141100 | 2767078770 | 16380 | 16370 | 16380 | 16370 | 1376 |
| 354 | 20231109 | 141000 | 2744540550 | 16380 | 16370 | 16380 | 16370 | 212 |
| 355 | 20231109 | 140900 | 2741068400 | 16380 | 16360 | 16380 | 16360 | 381 |
| 356 | 20231109 | 140800 | 2734831420 | 16340 | 16310 | 16340 | 16310 | 1344 |
| 357 | 20231109 | 140700 | 2712883900 | 16310 | 16260 | 16310 | 16250 | 602 |
| 358 | 20231109 | 140600 | 2703091820 | 16250 | 16260 | 16260 | 16250 | 115 |
| 359 | 20231109 | 140500 | 2701222020 | 16260 | 16240 | 16260 | 16240 | 133 |
| 360 | 20231109 | 140400 | 2699062080 | 16230 | 16240 | 16240 | 16230 | 22 |
| 361 | 20231109 | 140300 | 2698705000 | 16240 | 16240 | 16260 | 16240 | 205 |
| 362 | 20231109 | 140200 | 2695375740 | 16240 | 16240 | 16240 | 16240 | 80 |
| 363 | 20231109 | 140100 | 2694076540 | 16260 | 16270 | 16280 | 16260 | 63 |
| 364 | 20231109 | 140000 | 2693051040 | 16290 | 16220 | 16290 | 16220 | 62 |
| 365 | 20231109 | 135900 | 2692044560 | 16220 | 16230 | 16230 | 16220 | 272 |
| 366 | 20231109 | 135800 | 2687630030 | 16220 | 16280 | 16280 | 16220 | 248 |
| 367 | 20231109 | 135700 | 2683606670 | 16280 | 16250 | 16290 | 16250 | 2044 |
| 368 | 20231109 | 135600 | 2650387790 | 16250 | 16220 | 16250 | 16220 | 470 |
| 369 | 20231109 | 135500 | 2642757120 | 16220 | 16230 | 16230 | 16220 | 840 |
| 370 | 20231109 | 135400 | 2629127080 | 16230 | 16280 | 16290 | 16230 | 6551 |
| 371 | 20231109 | 135300 | 2522647170 | 16270 | 16280 | 16280 | 16270 | 698 |
| 372 | 20231109 | 135200 | 2511286880 | 16290 | 16310 | 16310 | 16290 | 21 |
| 373 | 20231109 | 135100 | 2510944490 | 16280 | 16280 | 16290 | 16280 | 609 |
| 374 | 20231109 | 135000 | 2501029940 | 16280 | 16280 | 16280 | 16280 | 429 |
| 375 | 20231109 | 134900 | 2494045820 | 16280 | 16290 | 16290 | 16280 | 238 |
| 376 | 20231109 | 134800 | 2490170950 | 16290 | 16290 | 16310 | 16280 | 710 |
| 377 | 20231109 | 134700 | 2478605510 | 16290 | 16290 | 16290 | 16290 | 11 |
| 378 | 20231109 | 134600 | 2478426320 | 16290 | 16290 | 16300 | 16290 | 216 |
| 379 | 20231109 | 134500 | 2474907670 | 16310 | 16290 | 16310 | 16290 | 70 |
| 380 | 20231109 | 134400 | 2473766990 | 16290 | 16300 | 16300 | 16290 | 274 |
| 381 | 20231109 | 134300 | 2469303420 | 16300 | 16300 | 16300 | 16300 | 520 |
| 382 | 20231109 | 134200 | 2460827420 | 16310 | 16300 | 16310 | 16300 | 60 |
| 383 | 20231109 | 134100 | 2459849360 | 16310 | 16300 | 16310 | 16300 | 558 |
| 384 | 20231109 | 134000 | 2450752730 | 16300 | 16310 | 16310 | 16300 | 214 |
| 385 | 20231109 | 133900 | 2447263390 | 16320 | 16320 | 16320 | 16320 | 10 |
| 386 | 20231109 | 133800 | 2447100190 | 16310 | 16310 | 16310 | 16310 | 207 |
| 387 | 20231109 | 133700 | 2443724020 | 16310 | 16330 | 16330 | 16310 | 127 |
| 388 | 20231109 | 133600 | 2441652610 | 16330 | 16310 | 16330 | 16300 | 105 |
| 389 | 20231109 | 133500 | 2439940270 | 16310 | 16310 | 16310 | 16310 | 4 |
| 390 | 20231109 | 133400 | 2439875030 | 16310 | 16310 | 16310 | 16310 | 0 |
| 391 | 20231109 | 133300 | 2439875030 | 16310 | 16310 | 16310 | 16310 | 210 |
| 392 | 20231109 | 133200 | 2436449930 | 16300 | 16310 | 16310 | 16300 | 822 |
| 393 | 20231109 | 133100 | 2423046910 | 16320 | 16320 | 16320 | 16320 | 10 |
| 394 | 20231109 | 133000 | 2422883710 | 16320 | 16340 | 16340 | 16320 | 479 |
| 395 | 20231109 | 132900 | 2415066090 | 16340 | 16340 | 16340 | 16340 | 156 |
| 396 | 20231109 | 132800 | 2412517050 | 16360 | 16360 | 16360 | 16360 | 55 |
| 397 | 20231109 | 132700 | 2411617250 | 16370 | 16340 | 16370 | 16330 | 222 |
| 398 | 20231109 | 132600 | 2407990740 | 16340 | 16340 | 16340 | 16340 | 42 |
| 399 | 20231109 | 132500 | 2407304460 | 16320 | 16380 | 16380 | 16320 | 54 |
| 400 | 20231109 | 132400 | 2406420000 | 16380 | 16310 | 16380 | 16300 | 405 |
| 401 | 20231109 | 132300 | 2399817080 | 16310 | 16310 | 16310 | 16310 | 214 |
| 402 | 20231109 | 132200 | 2396326740 | 16310 | 16380 | 16380 | 16290 | 1431 |
| 403 | 20231109 | 132100 | 2372970460 | 16390 | 16390 | 16400 | 16390 | 70 |
| 404 | 20231109 | 132000 | 2371823110 | 16380 | 16390 | 16390 | 16380 | 241 |
| 405 | 20231109 | 131900 | 2367874460 | 16390 | 16390 | 16390 | 16390 | 0 |
| 406 | 20231109 | 131800 | 2367874460 | 16390 | 16390 | 16390 | 16390 | 15 |
| 407 | 20231109 | 131700 | 2367628610 | 16400 | 16400 | 16400 | 16400 | 3 |
| 408 | 20231109 | 131600 | 2367579410 | 16340 | 16340 | 16340 | 16340 | 10 |
| 409 | 20231109 | 131500 | 2367416010 | 16340 | 16330 | 16400 | 16330 | 20 |
| 410 | 20231109 | 131400 | 2367088770 | 16400 | 16400 | 16400 | 16400 | 0 |
| 411 | 20231109 | 131300 | 2367088770 | 16400 | 16340 | 16400 | 16340 | 105 |
| 412 | 20231109 | 131200 | 2365367920 | 16330 | 16310 | 16330 | 16310 | 598 |
| 413 | 20231109 | 131100 | 2355603820 | 16300 | 16310 | 16310 | 16300 | 75 |
| 414 | 20231109 | 131000 | 2354380920 | 16300 | 16300 | 16300 | 16300 | 534 |
| 415 | 20231109 | 130900 | 2345676720 | 16310 | 16330 | 16330 | 16310 | 319 |
| 416 | 20231109 | 130800 | 2340473750 | 16310 | 16310 | 16310 | 16310 | 36 |
| 417 | 20231109 | 130700 | 2339886590 | 16310 | 16310 | 16310 | 16310 | 109 |
| 418 | 20231109 | 130600 | 2338108800 | 16320 | 16320 | 16320 | 16320 | 206 |
| 419 | 20231109 | 130500 | 2334746880 | 16320 | 16320 | 16320 | 16320 | 90 |
| 420 | 20231109 | 130400 | 2333278080 | 16320 | 16320 | 16320 | 16320 | 41 |
| 421 | 20231109 | 130300 | 2332608960 | 16330 | 16320 | 16330 | 16320 | 19 |
| 422 | 20231109 | 130200 | 2332298790 | 16320 | 16330 | 16330 | 16320 | 181 |
| 423 | 20231109 | 130100 | 2329344060 | 16330 | 16330 | 16330 | 16330 | 147 |
| 424 | 20231109 | 130000 | 2326943550 | 16330 | 16310 | 16330 | 16310 | 617 |
| 425 | 20231109 | 125900 | 2316880260 | 16310 | 16310 | 16310 | 16310 | 39 |
| 426 | 20231109 | 125800 | 2316244170 | 16300 | 16320 | 16320 | 16300 | 101 |
| 427 | 20231109 | 125700 | 2314597170 | 16310 | 16300 | 16310 | 16300 | 57 |
| 428 | 20231109 | 125600 | 2313668050 | 16300 | 16310 | 16320 | 16300 | 104 |
| 429 | 20231109 | 125500 | 2311972590 | 16320 | 16320 | 16320 | 16320 | 1 |
| 430 | 20231109 | 125400 | 2311956270 | 16330 | 16320 | 16330 | 16320 | 15 |
| 431 | 20231109 | 125300 | 2311711420 | 16320 | 16330 | 16330 | 16320 | 11 |
| 432 | 20231109 | 125200 | 2311531890 | 16330 | 16340 | 16340 | 16330 | 7 |
| 433 | 20231109 | 125100 | 2311417570 | 16290 | 16350 | 16350 | 16290 | 321 |
| 434 | 20231109 | 125000 | 2306184410 | 16350 | 16350 | 16350 | 16350 | 1 |
| 435 | 20231109 | 124900 | 2306168060 | 16300 | 16300 | 16300 | 16300 | 2 |
| 436 | 20231109 | 124800 | 2306135460 | 16350 | 16350 | 16350 | 16300 | 41 |
| 437 | 20231109 | 124700 | 2305466570 | 16360 | 16360 | 16360 | 16360 | 0 |
| 438 | 20231109 | 124600 | 2305466570 | 16360 | 16360 | 16360 | 16360 | 1 |
| 439 | 20231109 | 124500 | 2305450210 | 16360 | 16300 | 16360 | 16290 | 603 |
| 440 | 20231109 | 124400 | 2295623000 | 16330 | 16300 | 16330 | 16300 | 244 |
| 441 | 20231109 | 124300 | 2291638600 | 16300 | 16330 | 16330 | 16300 | 4989 |
| 442 | 20231109 | 124200 | 2210308130 | 16340 | 16330 | 16340 | 16320 | 451 |
| 443 | 20231109 | 124100 | 2202943920 | 16340 | 16360 | 16360 | 16340 | 1145 |
| 444 | 20231109 | 124000 | 2184229500 | 16360 | 16360 | 16360 | 16360 | 21 |
| 445 | 20231109 | 123900 | 2183885940 | 16360 | 16400 | 16400 | 16360 | 86 |
| 446 | 20231109 | 123800 | 2182478690 | 16400 | 16400 | 16400 | 16400 | 0 |
| 447 | 20231109 | 123700 | 2182478690 | 16400 | 16400 | 16400 | 16400 | 1 |
| 448 | 20231109 | 123600 | 2182462290 | 16400 | 16350 | 16400 | 16350 | 21 |
| 449 | 20231109 | 123500 | 2182118690 | 16350 | 16370 | 16370 | 16350 | 53 |
| 450 | 20231109 | 123400 | 2181251100 | 16350 | 16350 | 16350 | 16350 | 200 |
| 451 | 20231109 | 123300 | 2177981100 | 16350 | 16360 | 16370 | 16350 | 548 |
| 452 | 20231109 | 123200 | 2169019890 | 16360 | 16360 | 16370 | 16360 | 287 |
| 453 | 20231109 | 123100 | 2164324560 | 16360 | 16360 | 16360 | 16360 | 13 |
| 454 | 20231109 | 123000 | 2164111880 | 16360 | 16370 | 16380 | 16360 | 131 |
| 455 | 20231109 | 122900 | 2161967460 | 16370 | 16380 | 16410 | 16370 | 78 |
| 456 | 20231109 | 122800 | 2160689340 | 16380 | 16390 | 16390 | 16380 | 121 |
| 457 | 20231109 | 122700 | 2158707350 | 16390 | 16390 | 16390 | 16390 | 39 |
| 458 | 20231109 | 122600 | 2158068140 | 16380 | 16390 | 16390 | 16380 | 87 |
| 459 | 20231109 | 122500 | 2156643010 | 16390 | 16400 | 16400 | 16390 | 344 |
| 460 | 20231109 | 122400 | 2151003340 | 16410 | 16410 | 16410 | 16400 | 140 |
| 461 | 20231109 | 122300 | 2148706040 | 16410 | 16410 | 16410 | 16410 | 2 |
| 462 | 20231109 | 122200 | 2148673220 | 16400 | 16400 | 16400 | 16400 | 10 |
| 463 | 20231109 | 122100 | 2148509220 | 16430 | 16370 | 16430 | 16360 | 205 |
| 464 | 20231109 | 122000 | 2145155020 | 16360 | 16370 | 16370 | 16360 | 88 |
| 465 | 20231109 | 121900 | 2143715210 | 16430 | 16340 | 16430 | 16340 | 60 |
| 466 | 20231109 | 121800 | 2142734330 | 16340 | 16310 | 16340 | 16300 | 306 |
| 467 | 20231109 | 121700 | 2137745830 | 16310 | 16320 | 16320 | 16310 | 186 |
| 468 | 20231109 | 121600 | 2134711480 | 16320 | 16320 | 16320 | 16300 | 1652 |
| 469 | 20231109 | 121500 | 2107775690 | 16320 | 16330 | 16340 | 16310 | 1159 |
| 470 | 20231109 | 121400 | 2088864780 | 16350 | 16360 | 16360 | 16340 | 194 |
| 471 | 20231109 | 121300 | 2085693730 | 16360 | 16370 | 16380 | 16360 | 157 |
| 472 | 20231109 | 121200 | 2083123350 | 16380 | 16390 | 16430 | 16360 | 696 |
| 473 | 20231109 | 121100 | 2071726190 | 16400 | 16420 | 16420 | 16400 | 106 |
| 474 | 20231109 | 121000 | 2069987670 | 16420 | 16420 | 16420 | 16420 | 5 |
| 475 | 20231109 | 120900 | 2069905570 | 16420 | 16440 | 16440 | 16420 | 86 |
| 476 | 20231109 | 120800 | 2068491800 | 16440 | 16380 | 16440 | 16380 | 18 |
| 477 | 20231109 | 120700 | 2068196480 | 16380 | 16380 | 16380 | 16380 | 62 |
| 478 | 20231109 | 120600 | 2067180920 | 16380 | 16380 | 16380 | 16380 | 372 |
| 479 | 20231109 | 120500 | 2061087560 | 16380 | 16410 | 16410 | 16380 | 135 |
| 480 | 20231109 | 120400 | 2058875820 | 16400 | 16410 | 16410 | 16400 | 549 |
| 481 | 20231109 | 120300 | 2049872080 | 16410 | 16430 | 16450 | 16410 | 666 |
| 482 | 20231109 | 120200 | 2038938630 | 16440 | 16440 | 16440 | 16440 | 181 |
| 483 | 20231109 | 120100 | 2035962990 | 16440 | 16470 | 16470 | 16440 | 523 |
| 484 | 20231109 | 120000 | 2027358290 | 16470 | 16490 | 16500 | 16470 | 268 |
| 485 | 20231109 | 115900 | 2022944190 | 16470 | 16500 | 16500 | 16470 | 5 |
| 486 | 20231109 | 115800 | 2022861720 | 16470 | 16500 | 16500 | 16470 | 2 |
| 487 | 20231109 | 115700 | 2022828750 | 16500 | 16490 | 16500 | 16490 | 189 |
| 488 | 20231109 | 115600 | 2019711880 | 16490 | 16490 | 16490 | 16490 | 10 |
| 489 | 20231109 | 115500 | 2019546980 | 16500 | 16450 | 16500 | 16450 | 51 |
| 490 | 20231109 | 115400 | 2018707330 | 16500 | 16500 | 16500 | 16500 | 12 |
| 491 | 20231109 | 115300 | 2018509330 | 16450 | 16450 | 16450 | 16450 | 60 |
| 492 | 20231109 | 115200 | 2017522330 | 16450 | 16450 | 16450 | 16450 | 181 |
| 493 | 20231109 | 115100 | 2014544880 | 16500 | 16450 | 16500 | 16450 | 147 |
| 494 | 20231109 | 115000 | 2012124800 | 16460 | 16460 | 16460 | 16460 | 21 |
| 495 | 20231109 | 114900 | 2011779140 | 16460 | 16460 | 16460 | 16460 | 17 |
| 496 | 20231109 | 114800 | 2011499320 | 16500 | 16460 | 16500 | 16460 | 155 |
| 497 | 20231109 | 114700 | 2008947820 | 16460 | 16480 | 16480 | 16460 | 281 |
| 498 | 20231109 | 114600 | 2004320510 | 16480 | 16480 | 16480 | 16480 | 69 |
| 499 | 20231109 | 114500 | 2003183390 | 16480 | 16480 | 16500 | 16470 | 472 |
| 500 | 20231109 | 114400 | 1995408860 | 16490 | 16500 | 16500 | 16480 | 738 |
| 501 | 20231109 | 114300 | 1983245460 | 16520 | 16520 | 16520 | 16520 | 0 |
| 502 | 20231109 | 114200 | 1983245460 | 16520 | 16490 | 16520 | 16490 | 7 |
| 503 | 20231109 | 114100 | 1983129850 | 16490 | 16500 | 16500 | 16490 | 41 |
| 504 | 20231109 | 114000 | 1982453750 | 16480 | 16480 | 16480 | 16480 | 31 |
| 505 | 20231109 | 113900 | 1981942870 | 16480 | 16500 | 16500 | 16480 | 217 |
| 506 | 20231109 | 113800 | 1978364060 | 16520 | 16520 | 16520 | 16520 | 3 |
| 507 | 20231109 | 113700 | 1978314500 | 16530 | 16530 | 16530 | 16530 | 52 |
| 508 | 20231109 | 113600 | 1977454940 | 16530 | 16530 | 16530 | 16530 | 7 |
| 509 | 20231109 | 113500 | 1977339230 | 16530 | 16530 | 16530 | 16530 | 1 |
| 510 | 20231109 | 113400 | 1977322700 | 16540 | 16480 | 16540 | 16480 | 120 |
| 511 | 20231109 | 113300 | 1975340120 | 16480 | 16540 | 16540 | 16480 | 172 |
| 512 | 20231109 | 113200 | 1972501540 | 16550 | 16550 | 16550 | 16550 | 0 |
| 513 | 20231109 | 113100 | 1972501540 | 16550 | 16500 | 16550 | 16470 | 536 |
| 514 | 20231109 | 113000 | 1963661340 | 16500 | 16510 | 16550 | 16500 | 186 |
| 515 | 20231109 | 112900 | 1960591990 | 16510 | 16500 | 16510 | 16500 | 160 |
| 516 | 20231109 | 112800 | 1957951790 | 16500 | 16510 | 16510 | 16500 | 637 |
| 517 | 20231109 | 112700 | 1947439740 | 16550 | 16510 | 16550 | 16510 | 98 |
| 518 | 20231109 | 112600 | 1945821480 | 16510 | 16520 | 16520 | 16510 | 143 |
| 519 | 20231109 | 112500 | 1943460350 | 16560 | 16560 | 16560 | 16560 | 1 |
| 520 | 20231109 | 112400 | 1943443790 | 16530 | 16510 | 16530 | 16510 | 797 |
| 521 | 20231109 | 112300 | 1930275140 | 16530 | 16530 | 16530 | 16530 | 66 |
| 522 | 20231109 | 112200 | 1929184160 | 16520 | 16520 | 16520 | 16520 | 157 |
| 523 | 20231109 | 112100 | 1926590520 | 16520 | 16530 | 16530 | 16520 | 50 |
| 524 | 20231109 | 112000 | 1925764430 | 16530 | 16530 | 16530 | 16530 | 71 |
| 525 | 20231109 | 111900 | 1924590800 | 16530 | 16530 | 16530 | 16530 | 1362 |
| 526 | 20231109 | 111800 | 1902076940 | 16530 | 16580 | 16580 | 16530 | 794 |
| 527 | 20231109 | 111700 | 1888939690 | 16580 | 16590 | 16590 | 16570 | 530 |
| 528 | 20231109 | 111600 | 1880149690 | 16600 | 16590 | 16600 | 16590 | 55 |
| 529 | 20231109 | 111500 | 1879237200 | 16560 | 16550 | 16560 | 16550 | 409 |
| 530 | 20231109 | 111400 | 1872468100 | 16550 | 16540 | 16550 | 16530 | 131 |
| 531 | 20231109 | 111300 | 1870302360 | 16540 | 16550 | 16550 | 16530 | 1364 |
| 532 | 20231109 | 111200 | 1847734420 | 16550 | 16580 | 16590 | 16550 | 999 |
| 533 | 20231109 | 111100 | 1831199280 | 16600 | 16570 | 16600 | 16560 | 221 |
| 534 | 20231109 | 111000 | 1827538760 | 16600 | 16580 | 16600 | 16570 | 27 |
| 535 | 20231109 | 110900 | 1827091280 | 16600 | 16600 | 16600 | 16600 | 9 |
| 536 | 20231109 | 110800 | 1826941880 | 16600 | 16600 | 16600 | 16600 | 4 |
| 537 | 20231109 | 110700 | 1826875480 | 16560 | 16600 | 16600 | 16560 | 254 |
| 538 | 20231109 | 110600 | 1822669080 | 16610 | 16560 | 16610 | 16560 | 113 |
| 539 | 20231109 | 110500 | 1820797300 | 16550 | 16570 | 16570 | 16550 | 198 |
| 540 | 20231109 | 110400 | 1817517720 | 16610 | 16610 | 16610 | 16560 | 117 |
| 541 | 20231109 | 110300 | 1815578050 | 16610 | 16610 | 16610 | 16610 | 9 |
| 542 | 20231109 | 110200 | 1815428560 | 16590 | 16600 | 16600 | 16590 | 135 |
| 543 | 20231109 | 110100 | 1813187900 | 16600 | 16600 | 16600 | 16600 | 67 |
| 544 | 20231109 | 110000 | 1812075700 | 16600 | 16550 | 16600 | 16550 | 180 |
| 545 | 20231109 | 105900 | 1809095810 | 16550 | 16560 | 16560 | 16550 | 100 |
| 546 | 20231109 | 105800 | 1807440000 | 16570 | 16600 | 16600 | 16570 | 396 |
| 547 | 20231109 | 105700 | 1800870000 | 16610 | 16610 | 16620 | 16610 | 146 |
| 548 | 20231109 | 105600 | 1798444760 | 16620 | 16640 | 16640 | 16620 | 1550 |
| 549 | 20231109 | 105500 | 1772664360 | 16650 | 16630 | 16660 | 16630 | 325 |
| 550 | 20231109 | 105400 | 1767255270 | 16640 | 16670 | 16670 | 16640 | 1200 |
| 551 | 20231109 | 105300 | 1747260150 | 16710 | 16720 | 16740 | 16700 | 801 |
| 552 | 20231109 | 105200 | 1733873050 | 16720 | 16710 | 16720 | 16700 | 1283 |
| 553 | 20231109 | 105100 | 1712426730 | 16710 | 16710 | 16710 | 16710 | 8 |
| 554 | 20231109 | 105000 | 1712293050 | 16670 | 16700 | 16700 | 16670 | 732 |
| 555 | 20231109 | 104900 | 1700070550 | 16700 | 16700 | 16700 | 16700 | 83 |
| 556 | 20231109 | 104800 | 1698684450 | 16700 | 16630 | 16700 | 16620 | 3198 |
| 557 | 20231109 | 104700 | 1645473460 | 16630 | 16650 | 16650 | 16630 | 756 |
| 558 | 20231109 | 104600 | 1632899980 | 16650 | 16630 | 16650 | 16630 | 163 |
| 559 | 20231109 | 104500 | 1630187790 | 16630 | 16620 | 16630 | 16620 | 17 |
| 560 | 20231109 | 104400 | 1629905190 | 16620 | 16640 | 16640 | 16620 | 1223 |
| 561 | 20231109 | 104300 | 1609571860 | 16670 | 16670 | 16670 | 16670 | 2 |
| 562 | 20231109 | 104200 | 1609538520 | 16670 | 16670 | 16670 | 16670 | 6 |
| 563 | 20231109 | 104100 | 1609438500 | 16690 | 16670 | 16690 | 16650 | 440 |
| 564 | 20231109 | 104000 | 1602106760 | 16700 | 16670 | 16700 | 16670 | 1151 |
| 565 | 20231109 | 103900 | 1582904070 | 16670 | 16640 | 16670 | 16620 | 761 |
| 566 | 20231109 | 103800 | 1570239330 | 16650 | 16650 | 16650 | 16650 | 6 |
| 567 | 20231109 | 103700 | 1570139430 | 16650 | 16640 | 16650 | 16640 | 1119 |
| 568 | 20231109 | 103600 | 1551517250 | 16640 | 16610 | 16640 | 16600 | 1529 |
| 569 | 20231109 | 103500 | 1526116780 | 16640 | 16630 | 16640 | 16630 | 1064 |
| 570 | 20231109 | 103400 | 1508418460 | 16630 | 16560 | 16630 | 16560 | 972 |
| 571 | 20231109 | 103300 | 1492297940 | 16560 | 16530 | 16560 | 16520 | 1318 |
| 572 | 20231109 | 103200 | 1470499470 | 16520 | 16530 | 16530 | 16520 | 2 |
| 573 | 20231109 | 103100 | 1470466420 | 16530 | 16520 | 16550 | 16430 | 858 |
| 574 | 20231109 | 103000 | 1456326400 | 16490 | 16460 | 16500 | 16460 | 696 |
| 575 | 20231109 | 102900 | 1444845310 | 16460 | 16460 | 16460 | 16460 | 19 |
| 576 | 20231109 | 102800 | 1444532570 | 16460 | 16460 | 16460 | 16430 | 17 |
| 577 | 20231109 | 102700 | 1444253160 | 16460 | 16380 | 16460 | 16380 | 185 |
| 578 | 20231109 | 102600 | 1441211700 | 16380 | 16390 | 16390 | 16380 | 150 |
| 579 | 20231109 | 102500 | 1438754610 | 16380 | 16420 | 16450 | 16380 | 364 |
| 580 | 20231109 | 102400 | 1432788120 | 16460 | 16440 | 16480 | 16430 | 127 |
| 581 | 20231109 | 102300 | 1430698680 | 16490 | 16430 | 16490 | 16430 | 25 |
| 582 | 20231109 | 102200 | 1430286730 | 16430 | 16430 | 16450 | 16420 | 183 |
| 583 | 20231109 | 102100 | 1427277830 | 16420 | 16370 | 16420 | 16360 | 218 |
| 584 | 20231109 | 102000 | 1423702780 | 16370 | 16370 | 16410 | 16370 | 229 |
| 585 | 20231109 | 101900 | 1419949730 | 16370 | 16410 | 16410 | 16370 | 52 |
| 586 | 20231109 | 101800 | 1419098410 | 16400 | 16400 | 16410 | 16400 | 65 |
| 587 | 20231109 | 101700 | 1418031830 | 16410 | 16350 | 16410 | 16350 | 877 |
| 588 | 20231109 | 101600 | 1403662630 | 16380 | 16300 | 16380 | 16300 | 1775 |
| 589 | 20231109 | 101500 | 1374641790 | 16300 | 16310 | 16350 | 16300 | 460 |
| 590 | 20231109 | 101400 | 1367142760 | 16300 | 16310 | 16350 | 16300 | 176 |
| 591 | 20231109 | 101300 | 1364272980 | 16310 | 16380 | 16380 | 16310 | 147 |
| 592 | 20231109 | 101200 | 1361873340 | 16380 | 16330 | 16380 | 16260 | 3048 |
| 593 | 20231109 | 101100 | 1312129780 | 16330 | 16330 | 16330 | 16330 | 100 |
| 594 | 20231109 | 101000 | 1310496780 | 16320 | 16300 | 16350 | 16290 | 1547 |
| 595 | 20231109 | 100900 | 1285245720 | 16300 | 16310 | 16310 | 16300 | 1307 |
| 596 | 20231109 | 100800 | 1263940690 | 16310 | 16320 | 16320 | 16310 | 223 |
| 597 | 20231109 | 100700 | 1260303290 | 16320 | 16330 | 16330 | 16320 | 445 |
| 598 | 20231109 | 100600 | 1253040580 | 16330 | 16370 | 16370 | 16330 | 722 |
| 599 | 20231109 | 100500 | 1241246210 | 16370 | 16400 | 16400 | 16370 | 384 |
| 600 | 20231109 | 100400 | 1234958350 | 16400 | 16370 | 16400 | 16360 | 161 |
| 601 | 20231109 | 100300 | 1232323420 | 16370 | 16400 | 16410 | 16370 | 186 |
| 602 | 20231109 | 100200 | 1229274980 | 16400 | 16400 | 16400 | 16400 | 245 |
| 603 | 20231109 | 100100 | 1225256980 | 16400 | 16330 | 16410 | 16330 | 905 |
| 604 | 20231109 | 100000 | 1210426640 | 16340 | 16400 | 16400 | 16340 | 124 |
| 605 | 20231109 | 095900 | 1208399880 | 16330 | 16330 | 16400 | 16330 | 403 |
| 606 | 20231109 | 095800 | 1201817150 | 16330 | 16350 | 16360 | 16330 | 1205 |
| 607 | 20231109 | 095700 | 1182125100 | 16350 | 16400 | 16400 | 16350 | 1039 |
| 608 | 20231109 | 095600 | 1165115010 | 16400 | 16390 | 16400 | 16380 | 273 |
| 609 | 20231109 | 095500 | 1160642640 | 16380 | 16380 | 16380 | 16380 | 153 |
| 610 | 20231109 | 095400 | 1158136500 | 16380 | 16420 | 16420 | 16380 | 25 |
| 611 | 20231109 | 095300 | 1157726400 | 16370 | 16380 | 16380 | 16370 | 221 |
| 612 | 20231109 | 095200 | 1154106620 | 16380 | 16380 | 16380 | 16380 | 228 |
| 613 | 20231109 | 095100 | 1150371980 | 16350 | 16380 | 16380 | 16350 | 409 |
| 614 | 20231109 | 095000 | 1143679400 | 16360 | 16380 | 16380 | 16360 | 1196 |
| 615 | 20231109 | 094900 | 1124096790 | 16380 | 16440 | 16440 | 16380 | 1054 |
| 616 | 20231109 | 094800 | 1106814520 | 16450 | 16390 | 16450 | 16390 | 3124 |
| 617 | 20231109 | 094700 | 1055562090 | 16400 | 16410 | 16410 | 16390 | 3451 |
| 618 | 20231109 | 094600 | 998965650 | 16410 | 16440 | 16440 | 16410 | 1585 |
| 619 | 20231109 | 094500 | 972954470 | 16450 | 16440 | 16450 | 16420 | 505 |
| 620 | 20231109 | 094400 | 964662280 | 16420 | 16530 | 16530 | 16420 | 852 |
| 621 | 20231109 | 094300 | 950648020 | 16500 | 16450 | 16500 | 16440 | 2898 |
| 622 | 20231109 | 094200 | 902929340 | 16450 | 16450 | 16450 | 16450 | 91 |
| 623 | 20231109 | 094100 | 901432390 | 16450 | 16450 | 16450 | 16450 | 18 |
| 624 | 20231109 | 094000 | 901136290 | 16430 | 16460 | 16460 | 16430 | 689 |
| 625 | 20231109 | 093900 | 889800520 | 16460 | 16500 | 16500 | 16460 | 1056 |
| 626 | 20231109 | 093800 | 872412960 | 16500 | 16500 | 16500 | 16490 | 206 |
| 627 | 20231109 | 093700 | 869015720 | 16500 | 16530 | 16530 | 16500 | 853 |
| 628 | 20231109 | 093600 | 854936010 | 16500 | 16540 | 16540 | 16500 | 7826 |
| 629 | 20231109 | 093500 | 725776960 | 16530 | 16530 | 16530 | 16520 | 1242 |
| 630 | 20231109 | 093400 | 705246950 | 16540 | 16550 | 16550 | 16530 | 376 |
| 631 | 20231109 | 093300 | 699027230 | 16550 | 16540 | 16580 | 16540 | 376 |
| 632 | 20231109 | 093200 | 692806150 | 16560 | 16540 | 16560 | 16530 | 411 |
| 633 | 20231109 | 093100 | 686007580 | 16540 | 16570 | 16580 | 16540 | 1459 |
| 634 | 20231109 | 093000 | 661845970 | 16570 | 16590 | 16590 | 16570 | 663 |
| 635 | 20231109 | 092900 | 650856220 | 16590 | 16610 | 16610 | 16590 | 470 |
| 636 | 20231109 | 092800 | 643055390 | 16600 | 16600 | 16610 | 16600 | 388 |
| 637 | 20231109 | 092700 | 636614490 | 16600 | 16610 | 16610 | 16600 | 234 |
| 638 | 20231109 | 092600 | 632728810 | 16650 | 16680 | 16680 | 16650 | 985 |
| 639 | 20231109 | 092500 | 616314680 | 16680 | 16680 | 16690 | 16670 | 332 |
| 640 | 20231109 | 092400 | 610777330 | 16680 | 16670 | 16680 | 16660 | 96 |
| 641 | 20231109 | 092300 | 609177100 | 16670 | 16660 | 16670 | 16650 | 142 |
| 642 | 20231109 | 092200 | 606812270 | 16660 | 16660 | 16660 | 16650 | 206 |
| 643 | 20231109 | 092100 | 603380630 | 16660 | 16650 | 16660 | 16650 | 20 |
| 644 | 20231109 | 092000 | 603047530 | 16660 | 16700 | 16700 | 16660 | 397 |
| 645 | 20231109 | 091900 | 596420030 | 16700 | 16690 | 16700 | 16670 | 483 |
| 646 | 20231109 | 091800 | 588358160 | 16690 | 16680 | 16690 | 16680 | 148 |
| 647 | 20231109 | 091700 | 585888160 | 16690 | 16660 | 16690 | 16610 | 467 |
| 648 | 20231109 | 091600 | 578110460 | 16660 | 16590 | 16660 | 16580 | 1585 |
| 649 | 20231109 | 091500 | 551813470 | 16590 | 16620 | 16670 | 16590 | 669 |
| 650 | 20231109 | 091400 | 540703030 | 16620 | 16620 | 16670 | 16620 | 404 |
| 651 | 20231109 | 091300 | 533982300 | 16630 | 16610 | 16630 | 16580 | 2550 |
| 652 | 20231109 | 091200 | 491605320 | 16610 | 16560 | 16610 | 16560 | 954 |
| 653 | 20231109 | 091100 | 475779810 | 16570 | 16590 | 16630 | 16570 | 701 |
| 654 | 20231109 | 091000 | 464146350 | 16590 | 16590 | 16630 | 16590 | 1252 |
| 655 | 20231109 | 090900 | 443372960 | 16590 | 16630 | 16630 | 16530 | 3130 |
| 656 | 20231109 | 090800 | 391424730 | 16630 | 16780 | 16780 | 16620 | 2869 |
| 657 | 20231109 | 090700 | 343533210 | 16750 | 16770 | 16800 | 16750 | 6273 |
| 658 | 20231109 | 090600 | 238393410 | 16800 | 16800 | 16800 | 16760 | 1082 |
| 659 | 20231109 | 090500 | 220239200 | 16800 | 16820 | 16820 | 16770 | 362 |
| 660 | 20231109 | 090400 | 214164510 | 16770 | 16750 | 16770 | 16750 | 177 |
| 661 | 20231109 | 090300 | 211197720 | 16760 | 16760 | 16760 | 16730 | 1512 |
| 662 | 20231109 | 090200 | 185869750 | 16800 | 16980 | 16990 | 16760 | 1707 |
| 663 | 20231109 | 090100 | 156965730 | 16980 | 16950 | 16990 | 16940 | 5274 |
| 664 | 20231109 | 090000 | 67539260 | 16950 | 16610 | 17020 | 16610 | 4028 |