32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 200100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 3 | 20231106 | 200000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20231106 | 195900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20231106 | 195800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20231106 | 195700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20231106 | 195600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20231106 | 195500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20231106 | 195400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20231106 | 195300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20231106 | 195200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20231106 | 195100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20231106 | 195000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20231106 | 194900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20231106 | 194800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20231106 | 194700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20231106 | 194600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20231106 | 194500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20231106 | 194400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20231106 | 194300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20231106 | 194200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20231106 | 194100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20231106 | 194000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20231106 | 193900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20231106 | 193800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20231106 | 193700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20231106 | 193600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20231106 | 193500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20231106 | 193400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20231106 | 193300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20231106 | 193200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20231106 | 193100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 33 | 20231106 | 193000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20231106 | 192900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20231106 | 192800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20231106 | 192700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20231106 | 192600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20231106 | 192500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20231106 | 192400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20231106 | 192300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20231106 | 192200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20231106 | 192100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20231106 | 192000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20231106 | 191900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20231106 | 191800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20231106 | 191700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20231106 | 191600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20231106 | 191500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20231106 | 191400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20231106 | 191300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20231106 | 191200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20231106 | 191100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20231106 | 191000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20231106 | 190900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20231106 | 190800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20231106 | 190700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20231106 | 190600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20231106 | 190500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20231106 | 190400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20231106 | 190300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20231106 | 190200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20231106 | 190100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 63 | 20231106 | 190000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20231106 | 185900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20231106 | 185800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20231106 | 185700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20231106 | 185600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20231106 | 185500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20231106 | 185400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20231106 | 185300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20231106 | 185200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20231106 | 185100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20231106 | 185000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20231106 | 184900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20231106 | 184800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20231106 | 184700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20231106 | 184600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20231106 | 184500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20231106 | 184400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20231106 | 184300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20231106 | 184200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20231106 | 184100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20231106 | 184000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20231106 | 183900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20231106 | 183800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20231106 | 183700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20231106 | 183600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20231106 | 183500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20231106 | 183400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20231106 | 183300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20231106 | 183200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20231106 | 183100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 93 | 20231106 | 183000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20231106 | 182900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20231106 | 182800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20231106 | 182700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20231106 | 182600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20231106 | 182500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20231106 | 182400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20231106 | 182300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20231106 | 182200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20231106 | 182100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20231106 | 182000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20231106 | 181900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20231106 | 181800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20231106 | 181700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20231106 | 181600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20231106 | 181500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20231106 | 181400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20231106 | 181300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20231106 | 181200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20231106 | 181100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20231106 | 181000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20231106 | 180900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20231106 | 180800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20231106 | 180700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20231106 | 180600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20231106 | 180500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20231106 | 180400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20231106 | 180300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20231106 | 180200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20231106 | 180100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 123 | 20231106 | 180000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20231106 | 175900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20231106 | 175800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20231106 | 175700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20231106 | 175600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20231106 | 175500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20231106 | 175400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20231106 | 175300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20231106 | 175200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20231106 | 175100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20231106 | 175000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20231106 | 174900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20231106 | 174800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20231106 | 174700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20231106 | 174600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20231106 | 174500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20231106 | 174400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20231106 | 174300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20231106 | 174200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20231106 | 174100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20231106 | 174000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20231106 | 173900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20231106 | 173800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20231106 | 173700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20231106 | 173600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20231106 | 173500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20231106 | 173400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20231106 | 173300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20231106 | 173200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20231106 | 173100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 153 | 20231106 | 173000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20231106 | 172900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20231106 | 172800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20231106 | 172700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20231106 | 172600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20231106 | 172500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20231106 | 172400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20231106 | 172300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20231106 | 172200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20231106 | 172100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20231106 | 172000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20231106 | 171900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20231106 | 171800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20231106 | 171700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20231106 | 171600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20231106 | 171500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20231106 | 171400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20231106 | 171300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20231106 | 171200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20231106 | 171100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20231106 | 171000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20231106 | 170900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20231106 | 170800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20231106 | 170700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20231106 | 170600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20231106 | 170500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20231106 | 170400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20231106 | 170300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20231106 | 170200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20231106 | 170100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 183 | 20231106 | 170000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20231106 | 165900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20231106 | 165800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20231106 | 165700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20231106 | 165600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20231106 | 165500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20231106 | 165400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20231106 | 165300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20231106 | 165200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20231106 | 165100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20231106 | 165000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20231106 | 164900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20231106 | 164800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20231106 | 164700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20231106 | 164600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20231106 | 164500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20231106 | 164400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20231106 | 164300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20231106 | 164200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20231106 | 164100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20231106 | 164000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 204 | 20231106 | 163900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 205 | 20231106 | 163800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 206 | 20231106 | 163700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 207 | 20231106 | 163600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 208 | 20231106 | 163500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 209 | 20231106 | 163400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 210 | 20231106 | 163300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 211 | 20231106 | 163200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 212 | 20231106 | 163100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 213 | 20231106 | 163000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 214 | 20231106 | 162900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 215 | 20231106 | 162800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20231106 | 162700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20231106 | 162600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20231106 | 162500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20231106 | 162400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 220 | 20231106 | 162300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 221 | 20231106 | 162200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 222 | 20231106 | 162100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 223 | 20231106 | 162000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 224 | 20231106 | 161900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 225 | 20231106 | 161800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 226 | 20231106 | 161700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 227 | 20231106 | 161600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 228 | 20231106 | 161500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 229 | 20231106 | 161400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 230 | 20231106 | 161300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 231 | 20231106 | 161200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 232 | 20231106 | 161100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 233 | 20231106 | 161000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 234 | 20231106 | 160900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 235 | 20231106 | 160800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 236 | 20231106 | 160700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 237 | 20231106 | 160600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 238 | 20231106 | 160500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 239 | 20231106 | 160400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 240 | 20231106 | 160300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 241 | 20231106 | 160200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 242 | 20231106 | 160100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 243 | 20231106 | 160000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 244 | 20231106 | 155900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 245 | 20231106 | 155800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 246 | 20231106 | 155700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 247 | 20231106 | 155600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 248 | 20231106 | 155500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 249 | 20231106 | 155400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 250 | 20231106 | 155300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 251 | 20231106 | 155200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 252 | 20231106 | 155100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 253 | 20231106 | 155000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 254 | 20231106 | 154900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 255 | 20231106 | 154800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 256 | 20231106 | 154700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 257 | 20231106 | 154600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 258 | 20231106 | 154500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 259 | 20231106 | 154400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 260 | 20231106 | 154300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 261 | 20231106 | 154200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 262 | 20231106 | 154100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 263 | 20231106 | 154000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 264 | 20231106 | 153900 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 265 | 20231106 | 153800 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 266 | 20231106 | 153700 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 267 | 20231106 | 153600 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 268 | 20231106 | 153500 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 269 | 20231106 | 153400 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 270 | 20231106 | 153300 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 271 | 20231106 | 153200 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 272 | 20231106 | 153100 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 273 | 20231106 | 153000 | 1874082430 | 4325 | 4325 | 4325 | 4325 | 2712 |
| 274 | 20231106 | 152900 | 1862353030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 275 | 20231106 | 152800 | 1862353030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 276 | 20231106 | 152700 | 1862353030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 277 | 20231106 | 152600 | 1862353030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 278 | 20231106 | 152500 | 1862353030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 279 | 20231106 | 152400 | 1862353030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 280 | 20231106 | 152300 | 1862353030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 281 | 20231106 | 152200 | 1862353030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 282 | 20231106 | 152100 | 1862353030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 283 | 20231106 | 152000 | 1862353030 | 4335 | 4335 | 4335 | 4335 | 0 |
| 284 | 20231106 | 151900 | 1862353030 | 4335 | 4345 | 4345 | 4315 | 998 |
| 285 | 20231106 | 151800 | 1858019050 | 4345 | 4320 | 4345 | 4305 | 564 |
| 286 | 20231106 | 151700 | 1855574025 | 4350 | 4310 | 4355 | 4285 | 11047 |
| 287 | 20231106 | 151600 | 1807513335 | 4310 | 4305 | 4330 | 4305 | 2060 |
| 288 | 20231106 | 151500 | 1798634125 | 4330 | 4270 | 4330 | 4265 | 2526 |
| 289 | 20231106 | 151400 | 1787806230 | 4265 | 4245 | 4265 | 4240 | 2138 |
| 290 | 20231106 | 151300 | 1778718795 | 4240 | 4240 | 4240 | 4240 | 502 |
| 291 | 20231106 | 151200 | 1776590315 | 4240 | 4235 | 4245 | 4235 | 946 |
| 292 | 20231106 | 151100 | 1772579280 | 4235 | 4240 | 4240 | 4235 | 1306 |
| 293 | 20231106 | 151000 | 1767044225 | 4240 | 4240 | 4245 | 4240 | 526 |
| 294 | 20231106 | 150900 | 1764813865 | 4240 | 4240 | 4240 | 4240 | 334 |
| 295 | 20231106 | 150800 | 1763397705 | 4240 | 4245 | 4245 | 4240 | 293 |
| 296 | 20231106 | 150700 | 1762154445 | 4245 | 4250 | 4250 | 4245 | 56 |
| 297 | 20231106 | 150600 | 1761916570 | 4250 | 4255 | 4255 | 4250 | 92 |
| 298 | 20231106 | 150500 | 1761525505 | 4255 | 4255 | 4255 | 4255 | 442 |
| 299 | 20231106 | 150400 | 1759644795 | 4255 | 4260 | 4260 | 4255 | 460 |
| 300 | 20231106 | 150300 | 1757685670 | 4260 | 4260 | 4260 | 4260 | 82 |
| 301 | 20231106 | 150200 | 1757336350 | 4265 | 4265 | 4270 | 4265 | 362 |
| 302 | 20231106 | 150100 | 1755792415 | 4265 | 4265 | 4270 | 4265 | 336 |
| 303 | 20231106 | 150000 | 1754359125 | 4275 | 4265 | 4280 | 4265 | 698 |
| 304 | 20231106 | 145900 | 1751376155 | 4270 | 4275 | 4275 | 4250 | 1352 |
| 305 | 20231106 | 145800 | 1745605880 | 4290 | 4320 | 4320 | 4290 | 584 |
| 306 | 20231106 | 145700 | 1743095300 | 4380 | 4270 | 4380 | 4270 | 4325 |
| 307 | 20231106 | 145600 | 1724446405 | 4290 | 4230 | 4290 | 4230 | 1683 |
| 308 | 20231106 | 145500 | 1717287465 | 4230 | 4240 | 4240 | 4230 | 1580 |
| 309 | 20231106 | 145400 | 1710602505 | 4235 | 4230 | 4235 | 4230 | 949 |
| 310 | 20231106 | 145300 | 1706583880 | 4235 | 4240 | 4240 | 4230 | 940 |
| 311 | 20231106 | 145200 | 1702600285 | 4240 | 4235 | 4245 | 4235 | 297 |
| 312 | 20231106 | 145100 | 1701341095 | 4235 | 4240 | 4245 | 4235 | 247 |
| 313 | 20231106 | 145000 | 1700294280 | 4245 | 4240 | 4245 | 4240 | 529 |
| 314 | 20231106 | 144900 | 1698051185 | 4230 | 4250 | 4250 | 4230 | 1202 |
| 315 | 20231106 | 144800 | 1692956385 | 4250 | 4220 | 4250 | 4215 | 1150 |
| 316 | 20231106 | 144700 | 1688081785 | 4220 | 4215 | 4225 | 4215 | 1790 |
| 317 | 20231106 | 144600 | 1680524920 | 4220 | 4215 | 4220 | 4215 | 601 |
| 318 | 20231106 | 144500 | 1677989685 | 4215 | 4220 | 4220 | 4215 | 950 |
| 319 | 20231106 | 144400 | 1673984550 | 4215 | 4220 | 4220 | 4215 | 470 |
| 320 | 20231106 | 144300 | 1672003450 | 4220 | 4215 | 4220 | 4215 | 948 |
| 321 | 20231106 | 144200 | 1668005915 | 4220 | 4220 | 4220 | 4215 | 410 |
| 322 | 20231106 | 144100 | 1666276180 | 4220 | 4220 | 4225 | 4220 | 389 |
| 323 | 20231106 | 144000 | 1664634480 | 4220 | 4220 | 4220 | 4215 | 1128 |
| 324 | 20231106 | 143900 | 1659874705 | 4220 | 4220 | 4220 | 4215 | 418 |
| 325 | 20231106 | 143800 | 1658111720 | 4225 | 4225 | 4225 | 4220 | 93 |
| 326 | 20231106 | 143700 | 1657719180 | 4220 | 4215 | 4220 | 4210 | 1993 |
| 327 | 20231106 | 143600 | 1649311355 | 4215 | 4220 | 4220 | 4215 | 1333 |
| 328 | 20231106 | 143500 | 1643686480 | 4220 | 4225 | 4225 | 4220 | 843 |
| 329 | 20231106 | 143400 | 1640125625 | 4220 | 4200 | 4225 | 4200 | 2753 |
| 330 | 20231106 | 143300 | 1628525855 | 4205 | 4205 | 4210 | 4205 | 154 |
| 331 | 20231106 | 143200 | 1627878230 | 4205 | 4210 | 4210 | 4200 | 1200 |
| 332 | 20231106 | 143100 | 1622832260 | 4210 | 4205 | 4210 | 4205 | 1106 |
| 333 | 20231106 | 143000 | 1618181525 | 4210 | 4215 | 4215 | 4210 | 651 |
| 334 | 20231106 | 142900 | 1615440675 | 4205 | 4215 | 4215 | 4205 | 2449 |
| 335 | 20231106 | 142800 | 1605120905 | 4215 | 4225 | 4225 | 4215 | 162 |
| 336 | 20231106 | 142700 | 1604437965 | 4220 | 4215 | 4220 | 4210 | 1811 |
| 337 | 20231106 | 142600 | 1596802690 | 4215 | 4215 | 4215 | 4215 | 115 |
| 338 | 20231106 | 142500 | 1596317965 | 4220 | 4220 | 4220 | 4215 | 1211 |
| 339 | 20231106 | 142400 | 1591208335 | 4215 | 4215 | 4220 | 4215 | 392 |
| 340 | 20231106 | 142300 | 1589556005 | 4220 | 4220 | 4225 | 4215 | 1692 |
| 341 | 20231106 | 142200 | 1582415870 | 4215 | 4215 | 4220 | 4215 | 191 |
| 342 | 20231106 | 142100 | 1581610705 | 4220 | 4215 | 4220 | 4215 | 269 |
| 343 | 20231106 | 142000 | 1580476820 | 4215 | 4205 | 4215 | 4205 | 1277 |
| 344 | 20231106 | 141900 | 1575106555 | 4205 | 4210 | 4210 | 4205 | 208 |
| 345 | 20231106 | 141800 | 1574231910 | 4210 | 4205 | 4210 | 4205 | 218 |
| 346 | 20231106 | 141700 | 1573315030 | 4200 | 4205 | 4205 | 4200 | 785 |
| 347 | 20231106 | 141600 | 1570015085 | 4210 | 4215 | 4215 | 4210 | 866 |
| 348 | 20231106 | 141500 | 1566365775 | 4210 | 4210 | 4210 | 4210 | 222 |
| 349 | 20231106 | 141400 | 1565431155 | 4210 | 4215 | 4215 | 4210 | 191 |
| 350 | 20231106 | 141300 | 1564626975 | 4205 | 4205 | 4210 | 4205 | 1477 |
| 351 | 20231106 | 141200 | 1558413510 | 4205 | 4215 | 4220 | 4205 | 864 |
| 352 | 20231106 | 141100 | 1554778995 | 4210 | 4215 | 4215 | 4205 | 2288 |
| 353 | 20231106 | 141000 | 1545149035 | 4215 | 4220 | 4220 | 4215 | 512 |
| 354 | 20231106 | 140900 | 1542990905 | 4210 | 4215 | 4215 | 4210 | 879 |
| 355 | 20231106 | 140800 | 1539286115 | 4220 | 4215 | 4225 | 4215 | 389 |
| 356 | 20231106 | 140700 | 1537645040 | 4220 | 4205 | 4220 | 4205 | 620 |
| 357 | 20231106 | 140600 | 1535036720 | 4205 | 4205 | 4210 | 4205 | 229 |
| 358 | 20231106 | 140500 | 1534073210 | 4210 | 4210 | 4210 | 4205 | 815 |
| 359 | 20231106 | 140400 | 1530642960 | 4205 | 4210 | 4210 | 4205 | 140 |
| 360 | 20231106 | 140300 | 1530053850 | 4215 | 4215 | 4220 | 4215 | 495 |
| 361 | 20231106 | 140200 | 1527965605 | 4215 | 4215 | 4220 | 4205 | 856 |
| 362 | 20231106 | 140100 | 1524357520 | 4215 | 4215 | 4215 | 4215 | 77 |
| 363 | 20231106 | 140000 | 1524032965 | 4195 | 4225 | 4230 | 4185 | 4797 |
| 364 | 20231106 | 135900 | 1503870410 | 4225 | 4230 | 4230 | 4225 | 217 |
| 365 | 20231106 | 135800 | 1502953280 | 4220 | 4215 | 4220 | 4215 | 916 |
| 366 | 20231106 | 135700 | 1499088660 | 4220 | 4210 | 4220 | 4210 | 615 |
| 367 | 20231106 | 135600 | 1496498755 | 4215 | 4215 | 4220 | 4215 | 263 |
| 368 | 20231106 | 135500 | 1495390055 | 4215 | 4210 | 4215 | 4210 | 209 |
| 369 | 20231106 | 135400 | 1494510025 | 4215 | 4220 | 4220 | 4215 | 2679 |
| 370 | 20231106 | 135300 | 1483208120 | 4215 | 4225 | 4230 | 4215 | 2571 |
| 371 | 20231106 | 135200 | 1472356125 | 4225 | 4230 | 4235 | 4225 | 173 |
| 372 | 20231106 | 135100 | 1471624385 | 4235 | 4240 | 4245 | 4230 | 424 |
| 373 | 20231106 | 135000 | 1469826830 | 4245 | 4250 | 4250 | 4245 | 1579 |
| 374 | 20231106 | 134900 | 1463123875 | 4250 | 4255 | 4265 | 4250 | 480 |
| 375 | 20231106 | 134800 | 1461083535 | 4245 | 4260 | 4260 | 4245 | 622 |
| 376 | 20231106 | 134700 | 1458441995 | 4260 | 4250 | 4295 | 4250 | 1187 |
| 377 | 20231106 | 134600 | 1453375135 | 4235 | 4235 | 4260 | 4225 | 1039 |
| 378 | 20231106 | 134500 | 1448960780 | 4245 | 4240 | 4245 | 4240 | 3480 |
| 379 | 20231106 | 134400 | 1434193345 | 4240 | 4205 | 4240 | 4200 | 2977 |
| 380 | 20231106 | 134300 | 1421610015 | 4205 | 4195 | 4205 | 4190 | 2163 |
| 381 | 20231106 | 134200 | 1412529920 | 4190 | 4195 | 4200 | 4190 | 769 |
| 382 | 20231106 | 134100 | 1409306965 | 4195 | 4185 | 4195 | 4185 | 825 |
| 383 | 20231106 | 134000 | 1405847525 | 4190 | 4195 | 4195 | 4190 | 742 |
| 384 | 20231106 | 133900 | 1402737655 | 4195 | 4195 | 4195 | 4185 | 482 |
| 385 | 20231106 | 133800 | 1400717155 | 4195 | 4195 | 4195 | 4195 | 310 |
| 386 | 20231106 | 133700 | 1399416705 | 4190 | 4180 | 4190 | 4180 | 1263 |
| 387 | 20231106 | 133600 | 1394134565 | 4180 | 4190 | 4190 | 4180 | 402 |
| 388 | 20231106 | 133500 | 1392451480 | 4185 | 4185 | 4185 | 4180 | 806 |
| 389 | 20231106 | 133400 | 1389078655 | 4185 | 4190 | 4190 | 4185 | 505 |
| 390 | 20231106 | 133300 | 1386964175 | 4185 | 4190 | 4195 | 4185 | 732 |
| 391 | 20231106 | 133200 | 1383897530 | 4195 | 4195 | 4195 | 4195 | 125 |
| 392 | 20231106 | 133100 | 1383373155 | 4195 | 4195 | 4195 | 4190 | 199 |
| 393 | 20231106 | 133000 | 1382538880 | 4195 | 4200 | 4200 | 4195 | 593 |
| 394 | 20231106 | 132900 | 1380050940 | 4195 | 4195 | 4205 | 4195 | 1247 |
| 395 | 20231106 | 132800 | 1374810105 | 4190 | 4185 | 4195 | 4185 | 393 |
| 396 | 20231106 | 132700 | 1373163425 | 4190 | 4190 | 4190 | 4185 | 596 |
| 397 | 20231106 | 132600 | 1370666435 | 4195 | 4195 | 4195 | 4190 | 337 |
| 398 | 20231106 | 132500 | 1369253425 | 4195 | 4200 | 4200 | 4195 | 723 |
| 399 | 20231106 | 132400 | 1366220390 | 4195 | 4195 | 4200 | 4195 | 770 |
| 400 | 20231106 | 132300 | 1362987740 | 4195 | 4190 | 4195 | 4185 | 705 |
| 401 | 20231106 | 132200 | 1360037120 | 4190 | 4190 | 4190 | 4190 | 696 |
| 402 | 20231106 | 132100 | 1357120880 | 4190 | 4190 | 4190 | 4185 | 620 |
| 403 | 20231106 | 132000 | 1354525355 | 4195 | 4190 | 4195 | 4185 | 782 |
| 404 | 20231106 | 131900 | 1351248755 | 4185 | 4185 | 4195 | 4185 | 634 |
| 405 | 20231106 | 131800 | 1348593295 | 4185 | 4185 | 4185 | 4185 | 910 |
| 406 | 20231106 | 131700 | 1344784945 | 4190 | 4190 | 4190 | 4185 | 1874 |
| 407 | 20231106 | 131600 | 1336935135 | 4185 | 4185 | 4190 | 4185 | 441 |
| 408 | 20231106 | 131500 | 1335089500 | 4185 | 4190 | 4190 | 4185 | 114 |
| 409 | 20231106 | 131400 | 1334612360 | 4185 | 4190 | 4190 | 4185 | 565 |
| 410 | 20231106 | 131300 | 1332246655 | 4185 | 4190 | 4190 | 4185 | 522 |
| 411 | 20231106 | 131200 | 1330062065 | 4190 | 4190 | 4195 | 4190 | 842 |
| 412 | 20231106 | 131100 | 1326533965 | 4190 | 4190 | 4190 | 4185 | 310 |
| 413 | 20231106 | 131000 | 1325235700 | 4195 | 4195 | 4195 | 4190 | 214 |
| 414 | 20231106 | 130900 | 1324338830 | 4190 | 4195 | 4195 | 4190 | 298 |
| 415 | 20231106 | 130800 | 1323089240 | 4190 | 4190 | 4190 | 4190 | 221 |
| 416 | 20231106 | 130700 | 1322163250 | 4195 | 4195 | 4200 | 4190 | 732 |
| 417 | 20231106 | 130600 | 1319090600 | 4195 | 4195 | 4195 | 4195 | 232 |
| 418 | 20231106 | 130500 | 1318117360 | 4200 | 4195 | 4205 | 4195 | 312 |
| 419 | 20231106 | 130400 | 1316807405 | 4195 | 4195 | 4195 | 4190 | 1016 |
| 420 | 20231106 | 130300 | 1312546495 | 4195 | 4195 | 4200 | 4190 | 583 |
| 421 | 20231106 | 130200 | 1310103060 | 4195 | 4200 | 4200 | 4195 | 238 |
| 422 | 20231106 | 130100 | 1309103845 | 4195 | 4190 | 4200 | 4190 | 516 |
| 423 | 20231106 | 130000 | 1306940935 | 4190 | 4190 | 4190 | 4185 | 1121 |
| 424 | 20231106 | 125900 | 1302244330 | 4190 | 4185 | 4190 | 4180 | 513 |
| 425 | 20231106 | 125800 | 1300095635 | 4185 | 4180 | 4185 | 4180 | 801 |
| 426 | 20231106 | 125700 | 1296744275 | 4180 | 4175 | 4185 | 4175 | 770 |
| 427 | 20231106 | 125600 | 1293525295 | 4180 | 4175 | 4180 | 4175 | 886 |
| 428 | 20231106 | 125500 | 1289826010 | 4180 | 4175 | 4180 | 4175 | 88 |
| 429 | 20231106 | 125400 | 1289458560 | 4180 | 4175 | 4180 | 4175 | 799 |
| 430 | 20231106 | 125300 | 1286119860 | 4175 | 4180 | 4180 | 4175 | 729 |
| 431 | 20231106 | 125200 | 1283075675 | 4180 | 4180 | 4185 | 4180 | 283 |
| 432 | 20231106 | 125100 | 1281891845 | 4185 | 4180 | 4185 | 4180 | 236 |
| 433 | 20231106 | 125000 | 1280905225 | 4185 | 4190 | 4190 | 4185 | 268 |
| 434 | 20231106 | 124900 | 1279782600 | 4185 | 4180 | 4190 | 4180 | 1453 |
| 435 | 20231106 | 124800 | 1273705990 | 4185 | 4180 | 4185 | 4180 | 88 |
| 436 | 20231106 | 124700 | 1273338095 | 4180 | 4180 | 4185 | 4180 | 725 |
| 437 | 20231106 | 124600 | 1270307385 | 4180 | 4185 | 4185 | 4180 | 151 |
| 438 | 20231106 | 124500 | 1269676030 | 4180 | 4185 | 4190 | 4180 | 606 |
| 439 | 20231106 | 124400 | 1267140430 | 4180 | 4180 | 4185 | 4180 | 150 |
| 440 | 20231106 | 124300 | 1266513380 | 4180 | 4185 | 4190 | 4180 | 484 |
| 441 | 20231106 | 124200 | 1264488760 | 4190 | 4185 | 4190 | 4180 | 882 |
| 442 | 20231106 | 124100 | 1260797730 | 4185 | 4185 | 4185 | 4185 | 313 |
| 443 | 20231106 | 124000 | 1259487825 | 4180 | 4180 | 4185 | 4180 | 606 |
| 444 | 20231106 | 123900 | 1256953320 | 4185 | 4185 | 4185 | 4180 | 93 |
| 445 | 20231106 | 123800 | 1256564170 | 4190 | 4190 | 4195 | 4190 | 817 |
| 446 | 20231106 | 123700 | 1253140930 | 4185 | 4180 | 4185 | 4180 | 698 |
| 447 | 20231106 | 123600 | 1250222355 | 4185 | 4180 | 4190 | 4180 | 912 |
| 448 | 20231106 | 123500 | 1246402665 | 4185 | 4180 | 4185 | 4175 | 582 |
| 449 | 20231106 | 123400 | 1243970855 | 4180 | 4180 | 4180 | 4180 | 598 |
| 450 | 20231106 | 123300 | 1241471215 | 4185 | 4190 | 4190 | 4180 | 614 |
| 451 | 20231106 | 123200 | 1238903630 | 4185 | 4175 | 4185 | 4175 | 1107 |
| 452 | 20231106 | 123100 | 1234278910 | 4170 | 4175 | 4175 | 4170 | 261 |
| 453 | 20231106 | 123000 | 1233189980 | 4175 | 4170 | 4180 | 4170 | 728 |
| 454 | 20231106 | 122900 | 1230150665 | 4170 | 4185 | 4185 | 4170 | 441 |
| 455 | 20231106 | 122800 | 1228308105 | 4185 | 4180 | 4185 | 4180 | 58 |
| 456 | 20231106 | 122700 | 1228065615 | 4175 | 4175 | 4175 | 4175 | 1393 |
| 457 | 20231106 | 122600 | 1222249840 | 4180 | 4180 | 4180 | 4175 | 10131 |
| 458 | 20231106 | 122500 | 1179952280 | 4180 | 4180 | 4185 | 4180 | 857 |
| 459 | 20231106 | 122400 | 1176366355 | 4180 | 4185 | 4185 | 4180 | 246 |
| 460 | 20231106 | 122300 | 1175337885 | 4180 | 4185 | 4185 | 4180 | 811 |
| 461 | 20231106 | 122200 | 1171946835 | 4180 | 4185 | 4185 | 4175 | 209 |
| 462 | 20231106 | 122100 | 1171073595 | 4180 | 4180 | 4185 | 4180 | 127 |
| 463 | 20231106 | 122000 | 1170542685 | 4180 | 4190 | 4190 | 4180 | 528 |
| 464 | 20231106 | 121900 | 1168333770 | 4185 | 4185 | 4200 | 4185 | 881 |
| 465 | 20231106 | 121800 | 1164642370 | 4185 | 4175 | 4185 | 4170 | 594 |
| 466 | 20231106 | 121700 | 1162158340 | 4175 | 4185 | 4185 | 4175 | 264 |
| 467 | 20231106 | 121600 | 1161054235 | 4190 | 4190 | 4190 | 4185 | 328 |
| 468 | 20231106 | 121500 | 1159680050 | 4185 | 4175 | 4185 | 4175 | 387 |
| 469 | 20231106 | 121400 | 1158062515 | 4175 | 4180 | 4180 | 4175 | 207 |
| 470 | 20231106 | 121300 | 1157197965 | 4180 | 4185 | 4185 | 4180 | 1806 |
| 471 | 20231106 | 121200 | 1149640765 | 4180 | 4180 | 4185 | 4180 | 209 |
| 472 | 20231106 | 121100 | 1148766895 | 4185 | 4185 | 4185 | 4180 | 141 |
| 473 | 20231106 | 121000 | 1148177425 | 4180 | 4175 | 4180 | 4175 | 817 |
| 474 | 20231106 | 120900 | 1144765870 | 4175 | 4175 | 4175 | 4175 | 707 |
| 475 | 20231106 | 120800 | 1141814145 | 4175 | 4175 | 4175 | 4170 | 3275 |
| 476 | 20231106 | 120700 | 1128156625 | 4180 | 4175 | 4185 | 4175 | 99 |
| 477 | 20231106 | 120600 | 1127742930 | 4175 | 4175 | 4190 | 4175 | 504 |
| 478 | 20231106 | 120500 | 1125635835 | 4170 | 4180 | 4180 | 4170 | 2493 |
| 479 | 20231106 | 120400 | 1115227775 | 4180 | 4195 | 4195 | 4180 | 476 |
| 480 | 20231106 | 120300 | 1113234820 | 4200 | 4195 | 4200 | 4195 | 455 |
| 481 | 20231106 | 120200 | 1111324920 | 4195 | 4185 | 4195 | 4180 | 1691 |
| 482 | 20231106 | 120100 | 1104240515 | 4185 | 4180 | 4185 | 4180 | 132 |
| 483 | 20231106 | 120000 | 1103688620 | 4175 | 4170 | 4180 | 4170 | 621 |
| 484 | 20231106 | 115900 | 1101093635 | 4170 | 4190 | 4195 | 4170 | 20257 |
| 485 | 20231106 | 115800 | 1016608575 | 4190 | 4185 | 4195 | 4185 | 2324 |
| 486 | 20231106 | 115700 | 1006860080 | 4185 | 4185 | 4190 | 4185 | 838 |
| 487 | 20231106 | 115600 | 1003350310 | 4185 | 4180 | 4190 | 4180 | 307 |
| 488 | 20231106 | 115500 | 1002065465 | 4185 | 4185 | 4185 | 4185 | 127 |
| 489 | 20231106 | 115400 | 1001533970 | 4190 | 4185 | 4190 | 4180 | 932 |
| 490 | 20231106 | 115300 | 997631020 | 4185 | 4175 | 4190 | 4175 | 610 |
| 491 | 20231106 | 115200 | 995078310 | 4175 | 4185 | 4190 | 4175 | 1762 |
| 492 | 20231106 | 115100 | 987703835 | 4170 | 4175 | 4175 | 4170 | 1768 |
| 493 | 20231106 | 115000 | 980322855 | 4170 | 4175 | 4180 | 4170 | 2363 |
| 494 | 20231106 | 114900 | 970450680 | 4175 | 4175 | 4180 | 4175 | 242 |
| 495 | 20231106 | 114800 | 969439980 | 4180 | 4175 | 4180 | 4175 | 1113 |
| 496 | 20231106 | 114700 | 964792325 | 4175 | 4180 | 4180 | 4170 | 2368 |
| 497 | 20231106 | 114600 | 954916020 | 4180 | 4180 | 4185 | 4175 | 1151 |
| 498 | 20231106 | 114500 | 950109835 | 4180 | 4185 | 4185 | 4180 | 587 |
| 499 | 20231106 | 114400 | 947656095 | 4180 | 4185 | 4190 | 4180 | 431 |
| 500 | 20231106 | 114300 | 945851970 | 4190 | 4190 | 4195 | 4185 | 552 |
| 501 | 20231106 | 114200 | 943540540 | 4190 | 4200 | 4200 | 4190 | 41 |
| 502 | 20231106 | 114100 | 943368495 | 4200 | 4185 | 4200 | 4185 | 625 |
| 503 | 20231106 | 114000 | 940748360 | 4185 | 4180 | 4185 | 4180 | 1423 |
| 504 | 20231106 | 113900 | 934799670 | 4185 | 4185 | 4185 | 4185 | 394 |
| 505 | 20231106 | 113800 | 933150780 | 4180 | 4180 | 4180 | 4175 | 437 |
| 506 | 20231106 | 113700 | 931324505 | 4180 | 4185 | 4185 | 4180 | 546 |
| 507 | 20231106 | 113600 | 929039640 | 4185 | 4185 | 4195 | 4185 | 951 |
| 508 | 20231106 | 113500 | 925055460 | 4185 | 4185 | 4185 | 4185 | 89 |
| 509 | 20231106 | 113400 | 924682995 | 4185 | 4190 | 4195 | 4185 | 214 |
| 510 | 20231106 | 113300 | 923785775 | 4185 | 4185 | 4185 | 4180 | 1359 |
| 511 | 20231106 | 113200 | 918098555 | 4185 | 4185 | 4185 | 4185 | 97 |
| 512 | 20231106 | 113100 | 917692610 | 4190 | 4180 | 4190 | 4180 | 1033 |
| 513 | 20231106 | 113000 | 913371595 | 4185 | 4200 | 4200 | 4185 | 4881 |
| 514 | 20231106 | 112900 | 892892740 | 4200 | 4205 | 4205 | 4200 | 499 |
| 515 | 20231106 | 112800 | 890795630 | 4200 | 4205 | 4205 | 4200 | 56 |
| 516 | 20231106 | 112700 | 890560380 | 4210 | 4200 | 4210 | 4200 | 1889 |
| 517 | 20231106 | 112600 | 882623255 | 4205 | 4200 | 4205 | 4200 | 377 |
| 518 | 20231106 | 112500 | 881038815 | 4200 | 4210 | 4210 | 4200 | 723 |
| 519 | 20231106 | 112400 | 877998920 | 4205 | 4200 | 4205 | 4200 | 687 |
| 520 | 20231106 | 112300 | 875110910 | 4205 | 4195 | 4205 | 4195 | 561 |
| 521 | 20231106 | 112200 | 872752820 | 4195 | 4205 | 4205 | 4195 | 2445 |
| 522 | 20231106 | 112100 | 862480645 | 4205 | 4200 | 4205 | 4200 | 134 |
| 523 | 20231106 | 112000 | 861917795 | 4200 | 4205 | 4205 | 4200 | 598 |
| 524 | 20231106 | 111900 | 859405390 | 4205 | 4200 | 4205 | 4200 | 247 |
| 525 | 20231106 | 111800 | 858367140 | 4205 | 4205 | 4205 | 4205 | 759 |
| 526 | 20231106 | 111700 | 855175545 | 4205 | 4200 | 4210 | 4200 | 683 |
| 527 | 20231106 | 111600 | 852305780 | 4205 | 4200 | 4210 | 4200 | 211 |
| 528 | 20231106 | 111500 | 851418740 | 4205 | 4200 | 4210 | 4200 | 1526 |
| 529 | 20231106 | 111400 | 845000080 | 4210 | 4190 | 4210 | 4190 | 473 |
| 530 | 20231106 | 111300 | 843016815 | 4195 | 4195 | 4205 | 4195 | 233 |
| 531 | 20231106 | 111200 | 842037510 | 4230 | 4230 | 4230 | 4230 | 0 |
| 532 | 20231106 | 111100 | 842037510 | 4230 | 4170 | 4230 | 4170 | 5848 |
| 533 | 20231106 | 111000 | 817417290 | 4175 | 4180 | 4180 | 4175 | 2876 |
| 534 | 20231106 | 110900 | 805409525 | 4180 | 4185 | 4185 | 4175 | 237 |
| 535 | 20231106 | 110800 | 804419240 | 4175 | 4175 | 4175 | 4175 | 395 |
| 536 | 20231106 | 110700 | 802770115 | 4175 | 4180 | 4190 | 4175 | 2706 |
| 537 | 20231106 | 110600 | 791455840 | 4180 | 4195 | 4200 | 4180 | 4509 |
| 538 | 20231106 | 110500 | 772585180 | 4195 | 4185 | 4195 | 4180 | 1712 |
| 539 | 20231106 | 110400 | 765409290 | 4190 | 4195 | 4195 | 4185 | 4023 |
| 540 | 20231106 | 110300 | 748562020 | 4195 | 4200 | 4200 | 4195 | 335 |
| 541 | 20231106 | 110200 | 747155935 | 4200 | 4200 | 4200 | 4200 | 176 |
| 542 | 20231106 | 110100 | 746416735 | 4200 | 4200 | 4200 | 4200 | 191 |
| 543 | 20231106 | 110000 | 745614535 | 4195 | 4205 | 4215 | 4190 | 1909 |
| 544 | 20231106 | 105900 | 737600070 | 4195 | 4215 | 4215 | 4195 | 574 |
| 545 | 20231106 | 105800 | 735190765 | 4215 | 4215 | 4220 | 4215 | 575 |
| 546 | 20231106 | 105700 | 732767090 | 4225 | 4205 | 4225 | 4200 | 922 |
| 547 | 20231106 | 105600 | 728887500 | 4200 | 4205 | 4205 | 4200 | 1262 |
| 548 | 20231106 | 105500 | 723583075 | 4200 | 4200 | 4200 | 4200 | 167 |
| 549 | 20231106 | 105400 | 722881675 | 4200 | 4195 | 4200 | 4195 | 684 |
| 550 | 20231106 | 105300 | 720009185 | 4195 | 4195 | 4195 | 4190 | 1813 |
| 551 | 20231106 | 105200 | 712403840 | 4195 | 4195 | 4195 | 4195 | 49 |
| 552 | 20231106 | 105100 | 712198285 | 4200 | 4210 | 4210 | 4180 | 4382 |
| 553 | 20231106 | 105000 | 693821410 | 4210 | 4210 | 4210 | 4210 | 889 |
| 554 | 20231106 | 104900 | 690078720 | 4210 | 4215 | 4215 | 4210 | 1276 |
| 555 | 20231106 | 104800 | 684704275 | 4210 | 4210 | 4215 | 4210 | 281 |
| 556 | 20231106 | 104700 | 683521215 | 4210 | 4215 | 4215 | 4210 | 631 |
| 557 | 20231106 | 104600 | 680864470 | 4215 | 4220 | 4220 | 4215 | 603 |
| 558 | 20231106 | 104500 | 678321815 | 4225 | 4225 | 4225 | 4220 | 212 |
| 559 | 20231106 | 104400 | 677426125 | 4225 | 4225 | 4225 | 4225 | 428 |
| 560 | 20231106 | 104300 | 675617825 | 4225 | 4230 | 4230 | 4225 | 649 |
| 561 | 20231106 | 104200 | 672875685 | 4230 | 4230 | 4230 | 4230 | 868 |
| 562 | 20231106 | 104100 | 669204045 | 4230 | 4225 | 4230 | 4225 | 212 |
| 563 | 20231106 | 104000 | 668307800 | 4225 | 4225 | 4225 | 4225 | 693 |
| 564 | 20231106 | 103900 | 665379875 | 4225 | 4230 | 4230 | 4225 | 149 |
| 565 | 20231106 | 103800 | 664750245 | 4220 | 4215 | 4220 | 4215 | 936 |
| 566 | 20231106 | 103700 | 660803810 | 4215 | 4230 | 4230 | 4215 | 692 |
| 567 | 20231106 | 103600 | 657880945 | 4225 | 4225 | 4225 | 4225 | 214 |
| 568 | 20231106 | 103500 | 656976795 | 4230 | 4230 | 4230 | 4230 | 92 |
| 569 | 20231106 | 103400 | 656587635 | 4225 | 4220 | 4225 | 4210 | 1172 |
| 570 | 20231106 | 103300 | 651646355 | 4220 | 4215 | 4220 | 4195 | 849 |
| 571 | 20231106 | 103200 | 648071285 | 4215 | 4205 | 4220 | 4200 | 882 |
| 572 | 20231106 | 103100 | 644353065 | 4190 | 4230 | 4230 | 4190 | 3947 |
| 573 | 20231106 | 103000 | 627748765 | 4235 | 4235 | 4235 | 4235 | 765 |
| 574 | 20231106 | 102900 | 624508990 | 4235 | 4225 | 4235 | 4225 | 283 |
| 575 | 20231106 | 102800 | 623312285 | 4220 | 4225 | 4235 | 4220 | 1718 |
| 576 | 20231106 | 102700 | 616056235 | 4230 | 4230 | 4240 | 4225 | 1910 |
| 577 | 20231106 | 102600 | 607980690 | 4230 | 4220 | 4230 | 4220 | 165 |
| 578 | 20231106 | 102500 | 607283860 | 4220 | 4220 | 4225 | 4170 | 8156 |
| 579 | 20231106 | 102400 | 573042110 | 4220 | 4235 | 4240 | 4220 | 4328 |
| 580 | 20231106 | 102300 | 554739040 | 4240 | 4245 | 4245 | 4240 | 2758 |
| 581 | 20231106 | 102200 | 543036990 | 4250 | 4250 | 4250 | 4250 | 671 |
| 582 | 20231106 | 102100 | 540185240 | 4250 | 4240 | 4250 | 4240 | 578 |
| 583 | 20231106 | 102000 | 537729275 | 4240 | 4255 | 4260 | 4240 | 1247 |
| 584 | 20231106 | 101900 | 532425370 | 4255 | 4260 | 4260 | 4255 | 657 |
| 585 | 20231106 | 101800 | 529627210 | 4260 | 4245 | 4260 | 4245 | 814 |
| 586 | 20231106 | 101700 | 526163510 | 4235 | 4230 | 4240 | 4230 | 2250 |
| 587 | 20231106 | 101600 | 516637775 | 4230 | 4265 | 4265 | 4230 | 6031 |
| 588 | 20231106 | 101500 | 491042315 | 4265 | 4270 | 4270 | 4265 | 2095 |
| 589 | 20231106 | 101400 | 482106555 | 4270 | 4270 | 4275 | 4270 | 1899 |
| 590 | 20231106 | 101300 | 473994315 | 4275 | 4265 | 4280 | 4265 | 1134 |
| 591 | 20231106 | 101200 | 469156470 | 4265 | 4265 | 4265 | 4265 | 3000 |
| 592 | 20231106 | 101100 | 456361470 | 4255 | 4275 | 4280 | 4255 | 7986 |
| 593 | 20231106 | 101000 | 422293470 | 4280 | 4300 | 4300 | 4280 | 5707 |
| 594 | 20231106 | 100900 | 397810135 | 4300 | 4310 | 4310 | 4300 | 3525 |
| 595 | 20231106 | 100800 | 382637820 | 4310 | 4330 | 4330 | 4310 | 2436 |
| 596 | 20231106 | 100700 | 372130410 | 4330 | 4335 | 4335 | 4330 | 780 |
| 597 | 20231106 | 100600 | 368752800 | 4335 | 4335 | 4340 | 4335 | 1211 |
| 598 | 20231106 | 100500 | 363497500 | 4340 | 4340 | 4340 | 4340 | 277 |
| 599 | 20231106 | 100400 | 362295320 | 4340 | 4335 | 4340 | 4335 | 737 |
| 600 | 20231106 | 100300 | 359098300 | 4335 | 4335 | 4340 | 4335 | 581 |
| 601 | 20231106 | 100200 | 356579660 | 4340 | 4335 | 4340 | 4335 | 181 |
| 602 | 20231106 | 100100 | 355795020 | 4355 | 4360 | 4360 | 4315 | 3355 |
| 603 | 20231106 | 100000 | 341218690 | 4360 | 4375 | 4375 | 4360 | 1858 |
| 604 | 20231106 | 095900 | 333100255 | 4375 | 4375 | 4375 | 4375 | 127 |
| 605 | 20231106 | 095800 | 332544630 | 4375 | 4380 | 4380 | 4370 | 964 |
| 606 | 20231106 | 095700 | 328327370 | 4380 | 4385 | 4385 | 4380 | 693 |
| 607 | 20231106 | 095600 | 325291460 | 4385 | 4380 | 4385 | 4380 | 817 |
| 608 | 20231106 | 095500 | 321709610 | 4375 | 4375 | 4375 | 4370 | 345 |
| 609 | 20231106 | 095400 | 320200985 | 4375 | 4395 | 4395 | 4375 | 1161 |
| 610 | 20231106 | 095300 | 315108345 | 4400 | 4390 | 4400 | 4385 | 1049 |
| 611 | 20231106 | 095200 | 310501800 | 4395 | 4395 | 4395 | 4395 | 208 |
| 612 | 20231106 | 095100 | 309587640 | 4395 | 4390 | 4395 | 4390 | 1145 |
| 613 | 20231106 | 095000 | 304561085 | 4380 | 4430 | 4430 | 4380 | 378 |
| 614 | 20231106 | 094900 | 302900760 | 4445 | 4420 | 4445 | 4420 | 721 |
| 615 | 20231106 | 094800 | 299705925 | 4425 | 4425 | 4425 | 4425 | 569 |
| 616 | 20231106 | 094700 | 297188100 | 4425 | 4390 | 4450 | 4385 | 1338 |
| 617 | 20231106 | 094600 | 291291890 | 4385 | 4375 | 4390 | 4375 | 745 |
| 618 | 20231106 | 094500 | 288027870 | 4365 | 4370 | 4375 | 4365 | 14 |
| 619 | 20231106 | 094400 | 287966695 | 4365 | 4360 | 4365 | 4360 | 1179 |
| 620 | 20231106 | 094300 | 282825955 | 4360 | 4355 | 4360 | 4355 | 4807 |
| 621 | 20231106 | 094200 | 261887935 | 4365 | 4360 | 4365 | 4355 | 1256 |
| 622 | 20231106 | 094100 | 256415695 | 4360 | 4320 | 4370 | 4320 | 4975 |
| 623 | 20231106 | 094000 | 234772610 | 4300 | 4305 | 4320 | 4300 | 5416 |
| 624 | 20231106 | 093900 | 211436355 | 4305 | 4305 | 4310 | 4305 | 260 |
| 625 | 20231106 | 093800 | 210316965 | 4310 | 4310 | 4310 | 4310 | 57 |
| 626 | 20231106 | 093700 | 210071295 | 4315 | 4305 | 4315 | 4305 | 1123 |
| 627 | 20231106 | 093600 | 205236740 | 4310 | 4325 | 4335 | 4310 | 4559 |
| 628 | 20231106 | 093500 | 185537150 | 4325 | 4325 | 4325 | 4320 | 105 |
| 629 | 20231106 | 093400 | 185083540 | 4320 | 4325 | 4325 | 4320 | 110 |
| 630 | 20231106 | 093300 | 184608170 | 4325 | 4330 | 4330 | 4325 | 791 |
| 631 | 20231106 | 093200 | 181183615 | 4330 | 4325 | 4330 | 4325 | 173 |
| 632 | 20231106 | 093100 | 180435060 | 4325 | 4325 | 4325 | 4325 | 146 |
| 633 | 20231106 | 093000 | 179803610 | 4325 | 4325 | 4325 | 4325 | 103 |
| 634 | 20231106 | 092900 | 179358135 | 4325 | 4325 | 4325 | 4325 | 755 |
| 635 | 20231106 | 092800 | 176092760 | 4325 | 4315 | 4325 | 4315 | 197 |
| 636 | 20231106 | 092700 | 175241600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 637 | 20231106 | 092600 | 175241600 | 4315 | 4310 | 4315 | 4310 | 743 |
| 638 | 20231106 | 092500 | 172036075 | 4310 | 4315 | 4315 | 4310 | 379 |
| 639 | 20231106 | 092400 | 170400930 | 4320 | 4310 | 4320 | 4310 | 546 |
| 640 | 20231106 | 092300 | 168044280 | 4305 | 4300 | 4305 | 4300 | 783 |
| 641 | 20231106 | 092200 | 164676930 | 4300 | 4300 | 4300 | 4295 | 1204 |
| 642 | 20231106 | 092100 | 159499995 | 4300 | 4290 | 4300 | 4290 | 410 |
| 643 | 20231106 | 092000 | 157738310 | 4290 | 4290 | 4290 | 4290 | 597 |
| 644 | 20231106 | 091900 | 155177180 | 4295 | 4305 | 4305 | 4295 | 1137 |
| 645 | 20231106 | 091800 | 150293270 | 4320 | 4330 | 4330 | 4320 | 442 |
| 646 | 20231106 | 091700 | 148383730 | 4325 | 4325 | 4325 | 4320 | 1645 |
| 647 | 20231106 | 091600 | 141269365 | 4325 | 4300 | 4330 | 4295 | 10332 |
| 648 | 20231106 | 091500 | 96714405 | 4295 | 4305 | 4305 | 4295 | 2704 |
| 649 | 20231106 | 091400 | 85080225 | 4305 | 4320 | 4320 | 4305 | 1595 |
| 650 | 20231106 | 091300 | 78202450 | 4320 | 4315 | 4325 | 4310 | 5939 |
| 651 | 20231106 | 091200 | 52552240 | 4315 | 4315 | 4315 | 4310 | 529 |
| 652 | 20231106 | 091100 | 50271235 | 4315 | 4325 | 4325 | 4310 | 2941 |
| 653 | 20231106 | 091000 | 37584560 | 4345 | 4320 | 4345 | 4320 | 54 |
| 654 | 20231106 | 090900 | 37351115 | 4320 | 4320 | 4320 | 4320 | 6 |
| 655 | 20231106 | 090800 | 37325195 | 4315 | 4375 | 4375 | 4310 | 1598 |
| 656 | 20231106 | 090700 | 30418765 | 4390 | 4405 | 4405 | 4380 | 475 |
| 657 | 20231106 | 090600 | 28334515 | 4415 | 4415 | 4415 | 4415 | 100 |
| 658 | 20231106 | 090500 | 27893015 | 4450 | 4375 | 4450 | 4310 | 2622 |
| 659 | 20231106 | 090400 | 16468180 | 4445 | 4435 | 4445 | 4435 | 84 |
| 660 | 20231106 | 090300 | 16094810 | 4435 | 4440 | 4455 | 4360 | 1306 |
| 661 | 20231106 | 090200 | 10336665 | 4440 | 4470 | 4470 | 4440 | 1656 |
| 662 | 20231106 | 090100 | 2950635 | 4470 | 4450 | 4470 | 4450 | 106 |
| 663 | 20231106 | 090000 | 2477955 | 4465 | 4465 | 4470 | 4465 | 550 |