34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 203500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 3 | 20231107 | 203400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20231107 | 203300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20231107 | 203200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20231107 | 203100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20231107 | 203000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20231107 | 202900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20231107 | 202800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20231107 | 202700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20231107 | 202600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20231107 | 202500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20231107 | 202400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20231107 | 202300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20231107 | 202200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20231107 | 202100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20231107 | 202000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20231107 | 201900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20231107 | 201800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20231107 | 201700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20231107 | 201600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20231107 | 201500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20231107 | 201400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20231107 | 201300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20231107 | 201200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20231107 | 201100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20231107 | 201000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20231107 | 200900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20231107 | 200800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20231107 | 200700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20231107 | 200600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20231107 | 200500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 33 | 20231107 | 200400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20231107 | 200300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20231107 | 200200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20231107 | 200100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20231107 | 200000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20231107 | 195900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20231107 | 195800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20231107 | 195700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20231107 | 195600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20231107 | 195500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20231107 | 195400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20231107 | 195300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20231107 | 195200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20231107 | 195100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20231107 | 195000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20231107 | 194900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20231107 | 194800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20231107 | 194700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20231107 | 194600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20231107 | 194500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20231107 | 194400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20231107 | 194300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20231107 | 194200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20231107 | 194100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20231107 | 194000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20231107 | 193900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20231107 | 193800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20231107 | 193700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20231107 | 193600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20231107 | 193500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 63 | 20231107 | 193400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20231107 | 193300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20231107 | 193200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20231107 | 193100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20231107 | 193000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20231107 | 192900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20231107 | 192800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20231107 | 192700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20231107 | 192600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20231107 | 192500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20231107 | 192400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20231107 | 192300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20231107 | 192200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20231107 | 192100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20231107 | 192000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20231107 | 191900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20231107 | 191800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20231107 | 191700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20231107 | 191600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20231107 | 191500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20231107 | 191400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20231107 | 191300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20231107 | 191200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20231107 | 191100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20231107 | 191000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20231107 | 190900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20231107 | 190800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20231107 | 190700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20231107 | 190600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20231107 | 190500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 93 | 20231107 | 190400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20231107 | 190300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20231107 | 190200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20231107 | 190100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20231107 | 190000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20231107 | 185900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20231107 | 185800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20231107 | 185700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20231107 | 185600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20231107 | 185500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20231107 | 185400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20231107 | 185300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20231107 | 185200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20231107 | 185100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20231107 | 185000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20231107 | 184900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20231107 | 184800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20231107 | 184700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20231107 | 184600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20231107 | 184500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20231107 | 184400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20231107 | 184300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20231107 | 184200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20231107 | 184100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20231107 | 184000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20231107 | 183900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20231107 | 183800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20231107 | 183700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20231107 | 183600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20231107 | 183500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 123 | 20231107 | 183400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20231107 | 183300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20231107 | 183200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20231107 | 183100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20231107 | 183000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20231107 | 182900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20231107 | 182800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20231107 | 182700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20231107 | 182600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20231107 | 182500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20231107 | 182400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20231107 | 182300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20231107 | 182200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20231107 | 182100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20231107 | 182000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20231107 | 181900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20231107 | 181800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20231107 | 181700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20231107 | 181600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20231107 | 181500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20231107 | 181400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20231107 | 181300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20231107 | 181200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20231107 | 181100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20231107 | 181000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20231107 | 180900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20231107 | 180800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20231107 | 180700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20231107 | 180600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20231107 | 180500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 153 | 20231107 | 180400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20231107 | 180300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20231107 | 180200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20231107 | 180100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20231107 | 180000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20231107 | 175900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20231107 | 175800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20231107 | 175700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20231107 | 175600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20231107 | 175500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20231107 | 175400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20231107 | 175300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20231107 | 175200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20231107 | 175100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20231107 | 175000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20231107 | 174900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20231107 | 174800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20231107 | 174700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20231107 | 174600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20231107 | 174500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20231107 | 174400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20231107 | 174300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20231107 | 174200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20231107 | 174100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20231107 | 174000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20231107 | 173900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20231107 | 173800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20231107 | 173700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20231107 | 173600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20231107 | 173500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 183 | 20231107 | 173400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20231107 | 173300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20231107 | 173200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20231107 | 173100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20231107 | 173000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20231107 | 172900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20231107 | 172800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20231107 | 172700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20231107 | 172600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20231107 | 172500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20231107 | 172400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20231107 | 172300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20231107 | 172200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20231107 | 172100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20231107 | 172000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20231107 | 171900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20231107 | 171800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20231107 | 171700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20231107 | 171600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20231107 | 171500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20231107 | 171400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20231107 | 171300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20231107 | 171200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20231107 | 171100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20231107 | 171000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20231107 | 170900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20231107 | 170800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 210 | 20231107 | 170700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 211 | 20231107 | 170600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 212 | 20231107 | 170500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 213 | 20231107 | 170400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 214 | 20231107 | 170300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20231107 | 170200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20231107 | 170100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20231107 | 170000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20231107 | 165900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 219 | 20231107 | 165800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 220 | 20231107 | 165700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20231107 | 165600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20231107 | 165500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20231107 | 165400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20231107 | 165300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 225 | 20231107 | 165200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 226 | 20231107 | 165100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 227 | 20231107 | 165000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 228 | 20231107 | 164900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 229 | 20231107 | 164800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 230 | 20231107 | 164700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 231 | 20231107 | 164600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 232 | 20231107 | 164500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 233 | 20231107 | 164400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 234 | 20231107 | 164300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 235 | 20231107 | 164200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 236 | 20231107 | 164100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 237 | 20231107 | 164000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 238 | 20231107 | 163900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 239 | 20231107 | 163800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 240 | 20231107 | 163700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 241 | 20231107 | 163600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 242 | 20231107 | 163500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 243 | 20231107 | 163400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 244 | 20231107 | 163300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 245 | 20231107 | 163200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 246 | 20231107 | 163100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 247 | 20231107 | 163000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 248 | 20231107 | 162900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 249 | 20231107 | 162800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 250 | 20231107 | 162700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 251 | 20231107 | 162600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 252 | 20231107 | 162500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 253 | 20231107 | 162400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 254 | 20231107 | 162300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 255 | 20231107 | 162200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 256 | 20231107 | 162100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 257 | 20231107 | 162000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 258 | 20231107 | 161900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 259 | 20231107 | 161800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 260 | 20231107 | 161700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 261 | 20231107 | 161600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 262 | 20231107 | 161500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 263 | 20231107 | 161400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 264 | 20231107 | 161300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 265 | 20231107 | 161200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 266 | 20231107 | 161100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 267 | 20231107 | 161000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 268 | 20231107 | 160900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 269 | 20231107 | 160800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 270 | 20231107 | 160700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 271 | 20231107 | 160600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 272 | 20231107 | 160500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 273 | 20231107 | 160400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 274 | 20231107 | 160300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 275 | 20231107 | 160200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 276 | 20231107 | 160100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 277 | 20231107 | 160000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 278 | 20231107 | 155900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 279 | 20231107 | 155800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 280 | 20231107 | 155700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 281 | 20231107 | 155600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 282 | 20231107 | 155500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 283 | 20231107 | 155400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 284 | 20231107 | 155300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 285 | 20231107 | 155200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 286 | 20231107 | 155100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 287 | 20231107 | 155000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 288 | 20231107 | 154900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 289 | 20231107 | 154800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 290 | 20231107 | 154700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 291 | 20231107 | 154600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 292 | 20231107 | 154500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 293 | 20231107 | 154400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 294 | 20231107 | 154300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 295 | 20231107 | 154200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 296 | 20231107 | 154100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 297 | 20231107 | 154000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 298 | 20231107 | 153900 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 299 | 20231107 | 153800 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 300 | 20231107 | 153700 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 301 | 20231107 | 153600 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 302 | 20231107 | 153500 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 303 | 20231107 | 153400 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 304 | 20231107 | 153300 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 305 | 20231107 | 153200 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 306 | 20231107 | 153100 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 0 |
| 307 | 20231107 | 153000 | 1969839000 | 4615 | 4615 | 4615 | 4615 | 9390 |
| 308 | 20231107 | 152900 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 309 | 20231107 | 152800 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 310 | 20231107 | 152700 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 311 | 20231107 | 152600 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 312 | 20231107 | 152500 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 313 | 20231107 | 152400 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 314 | 20231107 | 152300 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 315 | 20231107 | 152200 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 316 | 20231107 | 152100 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 317 | 20231107 | 152000 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 0 |
| 318 | 20231107 | 151900 | 1926504150 | 4655 | 4655 | 4655 | 4655 | 37 |
| 319 | 20231107 | 151800 | 1926331915 | 4655 | 4655 | 4655 | 4650 | 762 |
| 320 | 20231107 | 151700 | 1922786660 | 4655 | 4660 | 4660 | 4650 | 1072 |
| 321 | 20231107 | 151600 | 1917799210 | 4660 | 4660 | 4660 | 4650 | 1514 |
| 322 | 20231107 | 151500 | 1910751060 | 4660 | 4650 | 4660 | 4650 | 121 |
| 323 | 20231107 | 151400 | 1910188240 | 4650 | 4660 | 4660 | 4650 | 606 |
| 324 | 20231107 | 151300 | 1907368280 | 4650 | 4650 | 4660 | 4650 | 548 |
| 325 | 20231107 | 151200 | 1904816290 | 4650 | 4645 | 4650 | 4645 | 1034 |
| 326 | 20231107 | 151100 | 1900010690 | 4650 | 4650 | 4650 | 4650 | 1 |
| 327 | 20231107 | 151000 | 1900006040 | 4640 | 4640 | 4640 | 4640 | 2 |
| 328 | 20231107 | 150900 | 1899996760 | 4615 | 4645 | 4645 | 4615 | 4018 |
| 329 | 20231107 | 150800 | 1881375195 | 4645 | 4645 | 4645 | 4645 | 444 |
| 330 | 20231107 | 150700 | 1879312815 | 4620 | 4645 | 4645 | 4620 | 3473 |
| 331 | 20231107 | 150600 | 1863210780 | 4650 | 4650 | 4650 | 4650 | 0 |
| 332 | 20231107 | 150500 | 1863210780 | 4650 | 4650 | 4650 | 4650 | 886 |
| 333 | 20231107 | 150400 | 1859090880 | 4640 | 4640 | 4640 | 4640 | 832 |
| 334 | 20231107 | 150300 | 1855230400 | 4640 | 4650 | 4650 | 4640 | 1380 |
| 335 | 20231107 | 150200 | 1848823480 | 4650 | 4650 | 4650 | 4650 | 525 |
| 336 | 20231107 | 150100 | 1846382230 | 4650 | 4650 | 4660 | 4650 | 1274 |
| 337 | 20231107 | 150000 | 1840452605 | 4650 | 4635 | 4650 | 4630 | 943 |
| 338 | 20231107 | 145900 | 1836068905 | 4630 | 4635 | 4635 | 4630 | 338 |
| 339 | 20231107 | 145800 | 1834503275 | 4635 | 4630 | 4635 | 4630 | 970 |
| 340 | 20231107 | 145700 | 1830010705 | 4630 | 4645 | 4645 | 4630 | 814 |
| 341 | 20231107 | 145600 | 1826234310 | 4645 | 4645 | 4645 | 4645 | 186 |
| 342 | 20231107 | 145500 | 1825370340 | 4650 | 4645 | 4650 | 4645 | 539 |
| 343 | 20231107 | 145400 | 1822864955 | 4645 | 4645 | 4650 | 4645 | 532 |
| 344 | 20231107 | 145300 | 1820391600 | 4645 | 4640 | 4645 | 4640 | 1468 |
| 345 | 20231107 | 145200 | 1813572750 | 4645 | 4640 | 4645 | 4635 | 3903 |
| 346 | 20231107 | 145100 | 1795456590 | 4635 | 4635 | 4635 | 4635 | 1022 |
| 347 | 20231107 | 145000 | 1790719620 | 4635 | 4635 | 4635 | 4635 | 60 |
| 348 | 20231107 | 144900 | 1790441520 | 4630 | 4625 | 4630 | 4625 | 110 |
| 349 | 20231107 | 144800 | 1789932720 | 4620 | 4620 | 4620 | 4620 | 886 |
| 350 | 20231107 | 144700 | 1785839400 | 4620 | 4620 | 4620 | 4615 | 1972 |
| 351 | 20231107 | 144600 | 1776734335 | 4635 | 4620 | 4635 | 4620 | 810 |
| 352 | 20231107 | 144500 | 1772985610 | 4620 | 4630 | 4630 | 4620 | 1605 |
| 353 | 20231107 | 144400 | 1765559770 | 4630 | 4630 | 4630 | 4630 | 2076 |
| 354 | 20231107 | 144300 | 1755947890 | 4630 | 4620 | 4630 | 4620 | 1444 |
| 355 | 20231107 | 144200 | 1749269600 | 4610 | 4620 | 4620 | 4610 | 1268 |
| 356 | 20231107 | 144100 | 1743411950 | 4620 | 4620 | 4620 | 4620 | 15 |
| 357 | 20231107 | 144000 | 1743342650 | 4600 | 4605 | 4605 | 4600 | 1278 |
| 358 | 20231107 | 143900 | 1737460175 | 4605 | 4605 | 4605 | 4605 | 350 |
| 359 | 20231107 | 143800 | 1735848425 | 4600 | 4620 | 4620 | 4600 | 469 |
| 360 | 20231107 | 143700 | 1733683645 | 4595 | 4595 | 4595 | 4595 | 30 |
| 361 | 20231107 | 143600 | 1733545795 | 4595 | 4595 | 4595 | 4595 | 133 |
| 362 | 20231107 | 143500 | 1732934660 | 4595 | 4595 | 4595 | 4595 | 402 |
| 363 | 20231107 | 143400 | 1731087470 | 4595 | 4595 | 4595 | 4595 | 252 |
| 364 | 20231107 | 143300 | 1729929530 | 4615 | 4595 | 4615 | 4595 | 1652 |
| 365 | 20231107 | 143200 | 1722316590 | 4595 | 4595 | 4595 | 4590 | 2046 |
| 366 | 20231107 | 143100 | 1712924600 | 4595 | 4605 | 4605 | 4595 | 586 |
| 367 | 20231107 | 143000 | 1710226805 | 4595 | 4595 | 4595 | 4590 | 601 |
| 368 | 20231107 | 142900 | 1707465335 | 4595 | 4615 | 4615 | 4595 | 28 |
| 369 | 20231107 | 142800 | 1707336515 | 4615 | 4615 | 4615 | 4615 | 717 |
| 370 | 20231107 | 142700 | 1704027560 | 4615 | 4595 | 4615 | 4585 | 2844 |
| 371 | 20231107 | 142600 | 1690943045 | 4595 | 4610 | 4610 | 4595 | 824 |
| 372 | 20231107 | 142500 | 1687155505 | 4600 | 4600 | 4600 | 4600 | 0 |
| 373 | 20231107 | 142400 | 1687155505 | 4600 | 4595 | 4600 | 4595 | 195 |
| 374 | 20231107 | 142300 | 1686259125 | 4590 | 4615 | 4615 | 4590 | 453 |
| 375 | 20231107 | 142200 | 1684176695 | 4615 | 4600 | 4615 | 4600 | 6189 |
| 376 | 20231107 | 142100 | 1655649995 | 4600 | 4600 | 4600 | 4600 | 0 |
| 377 | 20231107 | 142000 | 1655649995 | 4600 | 4590 | 4600 | 4590 | 743 |
| 378 | 20231107 | 141900 | 1652236625 | 4595 | 4590 | 4595 | 4590 | 300 |
| 379 | 20231107 | 141800 | 1650858375 | 4590 | 4590 | 4590 | 4590 | 132 |
| 380 | 20231107 | 141700 | 1650252495 | 4595 | 4595 | 4595 | 4595 | 500 |
| 381 | 20231107 | 141600 | 1647954995 | 4595 | 4595 | 4595 | 4595 | 2010 |
| 382 | 20231107 | 141500 | 1638719045 | 4580 | 4590 | 4595 | 4580 | 3468 |
| 383 | 20231107 | 141400 | 1622800425 | 4590 | 4575 | 4590 | 4575 | 141 |
| 384 | 20231107 | 141300 | 1622153850 | 4575 | 4570 | 4575 | 4570 | 1018 |
| 385 | 20231107 | 141200 | 1617499085 | 4565 | 4565 | 4565 | 4565 | 0 |
| 386 | 20231107 | 141100 | 1617499085 | 4565 | 4565 | 4565 | 4565 | 55 |
| 387 | 20231107 | 141000 | 1617248010 | 4570 | 4555 | 4570 | 4555 | 3070 |
| 388 | 20231107 | 140900 | 1603258665 | 4550 | 4560 | 4560 | 4550 | 3046 |
| 389 | 20231107 | 140800 | 1589384135 | 4555 | 4565 | 4565 | 4555 | 2938 |
| 390 | 20231107 | 140700 | 1575986845 | 4565 | 4565 | 4565 | 4565 | 0 |
| 391 | 20231107 | 140600 | 1575986845 | 4565 | 4565 | 4565 | 4565 | 671 |
| 392 | 20231107 | 140500 | 1572923730 | 4570 | 4570 | 4570 | 4570 | 80 |
| 393 | 20231107 | 140400 | 1572558130 | 4570 | 4565 | 4570 | 4565 | 1781 |
| 394 | 20231107 | 140300 | 1564427860 | 4570 | 4570 | 4570 | 4570 | 3 |
| 395 | 20231107 | 140200 | 1564414150 | 4570 | 4570 | 4570 | 4570 | 0 |
| 396 | 20231107 | 140100 | 1564414150 | 4570 | 4570 | 4570 | 4570 | 332 |
| 397 | 20231107 | 140000 | 1562896910 | 4570 | 4570 | 4570 | 4570 | 443 |
| 398 | 20231107 | 135900 | 1560872400 | 4570 | 4570 | 4570 | 4570 | 2 |
| 399 | 20231107 | 135800 | 1560863260 | 4570 | 4575 | 4575 | 4570 | 639 |
| 400 | 20231107 | 135700 | 1557942190 | 4575 | 4575 | 4575 | 4575 | 424 |
| 401 | 20231107 | 135600 | 1556002390 | 4575 | 4575 | 4575 | 4575 | 177 |
| 402 | 20231107 | 135500 | 1555192615 | 4565 | 4565 | 4565 | 4565 | 0 |
| 403 | 20231107 | 135400 | 1555192615 | 4565 | 4565 | 4565 | 4565 | 0 |
| 404 | 20231107 | 135300 | 1555192615 | 4565 | 4570 | 4570 | 4565 | 3287 |
| 405 | 20231107 | 135200 | 1540181755 | 4570 | 4570 | 4570 | 4570 | 57 |
| 406 | 20231107 | 135100 | 1539921265 | 4575 | 4575 | 4575 | 4575 | 273 |
| 407 | 20231107 | 135000 | 1538672290 | 4570 | 4575 | 4575 | 4570 | 464 |
| 408 | 20231107 | 134900 | 1536551705 | 4575 | 4575 | 4575 | 4575 | 1998 |
| 409 | 20231107 | 134800 | 1527410855 | 4575 | 4570 | 4575 | 4570 | 601 |
| 410 | 20231107 | 134700 | 1524664280 | 4570 | 4585 | 4585 | 4570 | 213 |
| 411 | 20231107 | 134600 | 1523688980 | 4590 | 4575 | 4590 | 4575 | 3135 |
| 412 | 20231107 | 134500 | 1509334235 | 4560 | 4560 | 4560 | 4560 | 1329 |
| 413 | 20231107 | 134400 | 1503273995 | 4555 | 4555 | 4555 | 4555 | 62 |
| 414 | 20231107 | 134300 | 1502991585 | 4555 | 4555 | 4555 | 4555 | 50 |
| 415 | 20231107 | 134200 | 1502763835 | 4555 | 4555 | 4555 | 4555 | 126 |
| 416 | 20231107 | 134100 | 1502189905 | 4555 | 4555 | 4555 | 4550 | 466 |
| 417 | 20231107 | 134000 | 1500069330 | 4550 | 4550 | 4550 | 4550 | 1 |
| 418 | 20231107 | 133900 | 1500064780 | 4550 | 4550 | 4550 | 4550 | 1967 |
| 419 | 20231107 | 133800 | 1491114930 | 4550 | 4555 | 4555 | 4550 | 2121 |
| 420 | 20231107 | 133700 | 1481455105 | 4560 | 4555 | 4560 | 4555 | 112 |
| 421 | 20231107 | 133600 | 1480944935 | 4555 | 4560 | 4560 | 4555 | 1810 |
| 422 | 20231107 | 133500 | 1472693465 | 4565 | 4565 | 4565 | 4565 | 45 |
| 423 | 20231107 | 133400 | 1472488040 | 4565 | 4565 | 4565 | 4565 | 53 |
| 424 | 20231107 | 133300 | 1472246095 | 4565 | 4565 | 4565 | 4565 | 141 |
| 425 | 20231107 | 133200 | 1471602430 | 4560 | 4565 | 4565 | 4560 | 340 |
| 426 | 20231107 | 133100 | 1470051660 | 4565 | 4565 | 4565 | 4560 | 640 |
| 427 | 20231107 | 133000 | 1467132275 | 4565 | 4565 | 4565 | 4565 | 201 |
| 428 | 20231107 | 132900 | 1466214710 | 4565 | 4565 | 4565 | 4560 | 405 |
| 429 | 20231107 | 132800 | 1464365935 | 4560 | 4565 | 4565 | 4560 | 260 |
| 430 | 20231107 | 132700 | 1463179980 | 4565 | 4565 | 4565 | 4565 | 717 |
| 431 | 20231107 | 132600 | 1459906875 | 4565 | 4565 | 4565 | 4555 | 1159 |
| 432 | 20231107 | 132500 | 1454620905 | 4565 | 4560 | 4570 | 4560 | 928 |
| 433 | 20231107 | 132400 | 1450388935 | 4560 | 4570 | 4570 | 4560 | 831 |
| 434 | 20231107 | 132300 | 1446595160 | 4570 | 4570 | 4570 | 4570 | 0 |
| 435 | 20231107 | 132200 | 1446595160 | 4570 | 4570 | 4570 | 4570 | 168 |
| 436 | 20231107 | 132100 | 1445827400 | 4565 | 4570 | 4570 | 4565 | 887 |
| 437 | 20231107 | 132000 | 1441776030 | 4570 | 4570 | 4570 | 4570 | 2 |
| 438 | 20231107 | 131900 | 1441766890 | 4570 | 4570 | 4570 | 4570 | 30 |
| 439 | 20231107 | 131800 | 1441629790 | 4565 | 4565 | 4565 | 4565 | 0 |
| 440 | 20231107 | 131700 | 1441629790 | 4565 | 4560 | 4575 | 4560 | 3234 |
| 441 | 20231107 | 131600 | 1426878315 | 4555 | 4575 | 4575 | 4555 | 8000 |
| 442 | 20231107 | 131500 | 1390380100 | 4575 | 4575 | 4575 | 4575 | 293 |
| 443 | 20231107 | 131400 | 1389039625 | 4570 | 4575 | 4580 | 4570 | 316 |
| 444 | 20231107 | 131300 | 1387595020 | 4575 | 4575 | 4575 | 4575 | 159 |
| 445 | 20231107 | 131200 | 1386867595 | 4565 | 4585 | 4585 | 4565 | 4381 |
| 446 | 20231107 | 131100 | 1366848915 | 4585 | 4585 | 4585 | 4585 | 12 |
| 447 | 20231107 | 131000 | 1366793895 | 4580 | 4585 | 4585 | 4580 | 299 |
| 448 | 20231107 | 130900 | 1365424310 | 4585 | 4585 | 4585 | 4585 | 48 |
| 449 | 20231107 | 130800 | 1365204230 | 4585 | 4580 | 4585 | 4580 | 610 |
| 450 | 20231107 | 130700 | 1362407515 | 4585 | 4580 | 4585 | 4580 | 81 |
| 451 | 20231107 | 130600 | 1362036530 | 4565 | 4565 | 4565 | 4565 | 0 |
| 452 | 20231107 | 130500 | 1362036530 | 4565 | 4580 | 4580 | 4565 | 2899 |
| 453 | 20231107 | 130400 | 1348784925 | 4580 | 4580 | 4580 | 4580 | 292 |
| 454 | 20231107 | 130300 | 1347447565 | 4580 | 4585 | 4585 | 4580 | 53 |
| 455 | 20231107 | 130200 | 1347204600 | 4585 | 4595 | 4595 | 4580 | 1416 |
| 456 | 20231107 | 130100 | 1340718940 | 4595 | 4575 | 4595 | 4575 | 298 |
| 457 | 20231107 | 130000 | 1339354950 | 4575 | 4575 | 4575 | 4575 | 0 |
| 458 | 20231107 | 125900 | 1339354950 | 4575 | 4580 | 4590 | 4575 | 1002 |
| 459 | 20231107 | 125800 | 1334763080 | 4580 | 4580 | 4580 | 4570 | 5178 |
| 460 | 20231107 | 125700 | 1311067850 | 4575 | 4585 | 4585 | 4575 | 246 |
| 461 | 20231107 | 125600 | 1309941050 | 4585 | 4580 | 4585 | 4580 | 90 |
| 462 | 20231107 | 125500 | 1309528450 | 4585 | 4575 | 4585 | 4575 | 1530 |
| 463 | 20231107 | 125400 | 1302526850 | 4575 | 4575 | 4575 | 4575 | 89 |
| 464 | 20231107 | 125300 | 1302119675 | 4575 | 4575 | 4575 | 4575 | 11 |
| 465 | 20231107 | 125200 | 1302069350 | 4580 | 4570 | 4580 | 4570 | 509 |
| 466 | 20231107 | 125100 | 1299742450 | 4570 | 4570 | 4570 | 4570 | 1 |
| 467 | 20231107 | 125000 | 1299737880 | 4570 | 4570 | 4570 | 4570 | 131 |
| 468 | 20231107 | 124900 | 1299139210 | 4570 | 4570 | 4570 | 4570 | 54 |
| 469 | 20231107 | 124800 | 1298892430 | 4570 | 4565 | 4570 | 4560 | 1238 |
| 470 | 20231107 | 124700 | 1293235115 | 4555 | 4560 | 4560 | 4555 | 2675 |
| 471 | 20231107 | 124600 | 1281042095 | 4560 | 4565 | 4565 | 4560 | 207 |
| 472 | 20231107 | 124500 | 1280097890 | 4570 | 4570 | 4570 | 4570 | 44 |
| 473 | 20231107 | 124400 | 1279896810 | 4570 | 4570 | 4570 | 4570 | 0 |
| 474 | 20231107 | 124300 | 1279896810 | 4570 | 4570 | 4570 | 4570 | 10 |
| 475 | 20231107 | 124200 | 1279851110 | 4570 | 4580 | 4580 | 4570 | 15 |
| 476 | 20231107 | 124100 | 1279782460 | 4585 | 4565 | 4585 | 4565 | 223 |
| 477 | 20231107 | 124000 | 1278764445 | 4570 | 4570 | 4570 | 4565 | 545 |
| 478 | 20231107 | 123900 | 1276276230 | 4560 | 4575 | 4575 | 4560 | 1100 |
| 479 | 20231107 | 123800 | 1271256565 | 4575 | 4575 | 4575 | 4575 | 0 |
| 480 | 20231107 | 123700 | 1271256565 | 4575 | 4570 | 4575 | 4570 | 445 |
| 481 | 20231107 | 123600 | 1269222650 | 4575 | 4575 | 4575 | 4570 | 1167 |
| 482 | 20231107 | 123500 | 1263888540 | 4575 | 4585 | 4585 | 4575 | 742 |
| 483 | 20231107 | 123400 | 1260491810 | 4585 | 4585 | 4585 | 4585 | 0 |
| 484 | 20231107 | 123300 | 1260491810 | 4585 | 4585 | 4585 | 4585 | 108 |
| 485 | 20231107 | 123200 | 1259996630 | 4575 | 4570 | 4575 | 4570 | 344 |
| 486 | 20231107 | 123100 | 1258423805 | 4565 | 4565 | 4565 | 4565 | 201 |
| 487 | 20231107 | 123000 | 1257506240 | 4565 | 4565 | 4565 | 4565 | 0 |
| 488 | 20231107 | 122900 | 1257506240 | 4565 | 4565 | 4565 | 4565 | 0 |
| 489 | 20231107 | 122800 | 1257506240 | 4565 | 4565 | 4565 | 4565 | 606 |
| 490 | 20231107 | 122700 | 1254739850 | 4565 | 4560 | 4565 | 4560 | 282 |
| 491 | 20231107 | 122600 | 1253452695 | 4580 | 4565 | 4580 | 4565 | 171 |
| 492 | 20231107 | 122500 | 1252670580 | 4565 | 4560 | 4565 | 4560 | 533 |
| 493 | 20231107 | 122400 | 1250237935 | 4560 | 4555 | 4560 | 4550 | 2457 |
| 494 | 20231107 | 122300 | 1239053955 | 4570 | 4565 | 4570 | 4565 | 800 |
| 495 | 20231107 | 122200 | 1235401860 | 4565 | 4580 | 4580 | 4550 | 4263 |
| 496 | 20231107 | 122100 | 1215959770 | 4580 | 4585 | 4585 | 4580 | 111 |
| 497 | 20231107 | 122000 | 1215451130 | 4590 | 4590 | 4590 | 4580 | 764 |
| 498 | 20231107 | 121900 | 1211945870 | 4585 | 4585 | 4585 | 4585 | 1 |
| 499 | 20231107 | 121800 | 1211941285 | 4590 | 4580 | 4590 | 4580 | 10 |
| 500 | 20231107 | 121700 | 1211895425 | 4575 | 4575 | 4575 | 4575 | 71 |
| 501 | 20231107 | 121600 | 1211570600 | 4560 | 4560 | 4560 | 4560 | 0 |
| 502 | 20231107 | 121500 | 1211570600 | 4560 | 4560 | 4560 | 4560 | 1197 |
| 503 | 20231107 | 121400 | 1206112280 | 4560 | 4560 | 4560 | 4560 | 600 |
| 504 | 20231107 | 121300 | 1203376280 | 4560 | 4585 | 4585 | 4560 | 16553 |
| 505 | 20231107 | 121200 | 1127790280 | 4590 | 4585 | 4590 | 4585 | 985 |
| 506 | 20231107 | 121100 | 1123269170 | 4585 | 4580 | 4585 | 4575 | 1298 |
| 507 | 20231107 | 121000 | 1117329310 | 4580 | 4580 | 4585 | 4580 | 1292 |
| 508 | 20231107 | 120900 | 1111411450 | 4575 | 4575 | 4575 | 4575 | 206 |
| 509 | 20231107 | 120800 | 1110469000 | 4575 | 4575 | 4580 | 4575 | 1966 |
| 510 | 20231107 | 120700 | 1101467595 | 4575 | 4580 | 4580 | 4575 | 1825 |
| 511 | 20231107 | 120600 | 1093109295 | 4585 | 4580 | 4585 | 4580 | 544 |
| 512 | 20231107 | 120500 | 1090617555 | 4580 | 4585 | 4585 | 4580 | 2263 |
| 513 | 20231107 | 120400 | 1080243035 | 4590 | 4590 | 4590 | 4590 | 0 |
| 514 | 20231107 | 120300 | 1080243035 | 4590 | 4590 | 4590 | 4590 | 0 |
| 515 | 20231107 | 120200 | 1080243035 | 4590 | 4590 | 4590 | 4590 | 1 |
| 516 | 20231107 | 120100 | 1080238445 | 4590 | 4590 | 4590 | 4590 | 54 |
| 517 | 20231107 | 120000 | 1079990585 | 4590 | 4595 | 4595 | 4590 | 466 |
| 518 | 20231107 | 115900 | 1077851555 | 4590 | 4590 | 4590 | 4590 | 0 |
| 519 | 20231107 | 115800 | 1077851555 | 4590 | 4590 | 4590 | 4590 | 0 |
| 520 | 20231107 | 115700 | 1077851555 | 4590 | 4595 | 4595 | 4590 | 1738 |
| 521 | 20231107 | 115600 | 1069874130 | 4590 | 4590 | 4590 | 4590 | 90 |
| 522 | 20231107 | 115500 | 1069461030 | 4590 | 4590 | 4595 | 4590 | 461 |
| 523 | 20231107 | 115400 | 1067344215 | 4595 | 4595 | 4595 | 4595 | 593 |
| 524 | 20231107 | 115300 | 1064619380 | 4600 | 4600 | 4600 | 4600 | 0 |
| 525 | 20231107 | 115200 | 1064619380 | 4600 | 4600 | 4600 | 4600 | 0 |
| 526 | 20231107 | 115100 | 1064619380 | 4600 | 4600 | 4600 | 4600 | 0 |
| 527 | 20231107 | 115000 | 1064619380 | 4600 | 4600 | 4600 | 4600 | 215 |
| 528 | 20231107 | 114900 | 1063630380 | 4600 | 4590 | 4600 | 4590 | 225 |
| 529 | 20231107 | 114800 | 1062597600 | 4595 | 4595 | 4595 | 4590 | 304 |
| 530 | 20231107 | 114700 | 1061201100 | 4595 | 4595 | 4595 | 4590 | 1161 |
| 531 | 20231107 | 114600 | 1055866570 | 4595 | 4600 | 4600 | 4595 | 1319 |
| 532 | 20231107 | 114500 | 1049804855 | 4595 | 4600 | 4600 | 4595 | 443 |
| 533 | 20231107 | 114400 | 1047769175 | 4605 | 4605 | 4605 | 4605 | 0 |
| 534 | 20231107 | 114300 | 1047769175 | 4605 | 4595 | 4605 | 4595 | 2031 |
| 535 | 20231107 | 114200 | 1038436420 | 4595 | 4595 | 4595 | 4595 | 1 |
| 536 | 20231107 | 114100 | 1038431825 | 4595 | 4595 | 4595 | 4595 | 1840 |
| 537 | 20231107 | 114000 | 1029977025 | 4595 | 4600 | 4600 | 4595 | 304 |
| 538 | 20231107 | 113900 | 1028579955 | 4595 | 4595 | 4595 | 4595 | 1 |
| 539 | 20231107 | 113800 | 1028575360 | 4600 | 4600 | 4600 | 4600 | 1442 |
| 540 | 20231107 | 113700 | 1021942160 | 4595 | 4600 | 4600 | 4595 | 200 |
| 541 | 20231107 | 113600 | 1021023105 | 4600 | 4605 | 4605 | 4600 | 1376 |
| 542 | 20231107 | 113500 | 1014691625 | 4605 | 4605 | 4605 | 4605 | 441 |
| 543 | 20231107 | 113400 | 1012660820 | 4605 | 4610 | 4610 | 4605 | 62 |
| 544 | 20231107 | 113300 | 1012375175 | 4595 | 4595 | 4595 | 4595 | 0 |
| 545 | 20231107 | 113200 | 1012375175 | 4595 | 4600 | 4600 | 4595 | 676 |
| 546 | 20231107 | 113100 | 1009268455 | 4585 | 4580 | 4585 | 4580 | 1515 |
| 547 | 20231107 | 113000 | 1002322930 | 4580 | 4590 | 4590 | 4580 | 1428 |
| 548 | 20231107 | 112900 | 995773975 | 4585 | 4590 | 4590 | 4585 | 551 |
| 549 | 20231107 | 112800 | 993247100 | 4590 | 4595 | 4595 | 4590 | 1043 |
| 550 | 20231107 | 112700 | 988456730 | 4590 | 4595 | 4595 | 4590 | 3167 |
| 551 | 20231107 | 112600 | 973918855 | 4595 | 4600 | 4600 | 4590 | 750 |
| 552 | 20231107 | 112500 | 970472865 | 4600 | 4595 | 4600 | 4595 | 528 |
| 553 | 20231107 | 112400 | 968046260 | 4595 | 4595 | 4595 | 4595 | 304 |
| 554 | 20231107 | 112300 | 966649380 | 4590 | 4610 | 4610 | 4590 | 3534 |
| 555 | 20231107 | 112200 | 950395605 | 4615 | 4620 | 4620 | 4615 | 11 |
| 556 | 20231107 | 112100 | 950344810 | 4605 | 4605 | 4605 | 4605 | 0 |
| 557 | 20231107 | 112000 | 950344810 | 4605 | 4605 | 4625 | 4600 | 297 |
| 558 | 20231107 | 111900 | 948977225 | 4605 | 4600 | 4605 | 4600 | 814 |
| 559 | 20231107 | 111800 | 945230395 | 4600 | 4595 | 4600 | 4595 | 2846 |
| 560 | 20231107 | 111700 | 932150145 | 4590 | 4590 | 4590 | 4590 | 2 |
| 561 | 20231107 | 111600 | 932140965 | 4590 | 4590 | 4590 | 4590 | 93 |
| 562 | 20231107 | 111500 | 931714095 | 4595 | 4600 | 4600 | 4595 | 363 |
| 563 | 20231107 | 111400 | 930045965 | 4595 | 4600 | 4600 | 4595 | 1634 |
| 564 | 20231107 | 111300 | 922531195 | 4600 | 4605 | 4605 | 4600 | 1443 |
| 565 | 20231107 | 111200 | 915892625 | 4605 | 4615 | 4620 | 4605 | 3456 |
| 566 | 20231107 | 111100 | 899962130 | 4615 | 4625 | 4630 | 4615 | 1972 |
| 567 | 20231107 | 111000 | 890844895 | 4630 | 4630 | 4630 | 4630 | 0 |
| 568 | 20231107 | 110900 | 890844895 | 4630 | 4630 | 4630 | 4630 | 421 |
| 569 | 20231107 | 110800 | 888895665 | 4625 | 4625 | 4625 | 4625 | 0 |
| 570 | 20231107 | 110700 | 888895665 | 4625 | 4630 | 4630 | 4625 | 599 |
| 571 | 20231107 | 110600 | 886123735 | 4630 | 4630 | 4630 | 4630 | 100 |
| 572 | 20231107 | 110500 | 885660735 | 4630 | 4630 | 4630 | 4630 | 1691 |
| 573 | 20231107 | 110400 | 877831405 | 4630 | 4625 | 4630 | 4625 | 1696 |
| 574 | 20231107 | 110300 | 869978930 | 4625 | 4635 | 4635 | 4625 | 921 |
| 575 | 20231107 | 110200 | 865716440 | 4630 | 4630 | 4630 | 4630 | 0 |
| 576 | 20231107 | 110100 | 865716440 | 4630 | 4635 | 4635 | 4630 | 505 |
| 577 | 20231107 | 110000 | 863375850 | 4635 | 4635 | 4635 | 4635 | 30 |
| 578 | 20231107 | 105900 | 863236800 | 4635 | 4635 | 4635 | 4635 | 369 |
| 579 | 20231107 | 105800 | 861526485 | 4635 | 4635 | 4635 | 4635 | 93 |
| 580 | 20231107 | 105700 | 861095430 | 4635 | 4635 | 4640 | 4635 | 601 |
| 581 | 20231107 | 105600 | 858309790 | 4640 | 4640 | 4640 | 4640 | 743 |
| 582 | 20231107 | 105500 | 854862270 | 4640 | 4645 | 4645 | 4640 | 1031 |
| 583 | 20231107 | 105400 | 850074605 | 4645 | 4655 | 4655 | 4645 | 1182 |
| 584 | 20231107 | 105300 | 844572820 | 4640 | 4650 | 4650 | 4640 | 189 |
| 585 | 20231107 | 105200 | 843694500 | 4640 | 4650 | 4650 | 4640 | 94 |
| 586 | 20231107 | 105100 | 843257740 | 4650 | 4650 | 4650 | 4650 | 45 |
| 587 | 20231107 | 105000 | 843048490 | 4640 | 4645 | 4645 | 4640 | 709 |
| 588 | 20231107 | 104900 | 839756275 | 4655 | 4655 | 4655 | 4655 | 99 |
| 589 | 20231107 | 104800 | 839295430 | 4630 | 4630 | 4630 | 4630 | 88 |
| 590 | 20231107 | 104700 | 838887990 | 4630 | 4640 | 4660 | 4630 | 12 |
| 591 | 20231107 | 104600 | 838832270 | 4625 | 4625 | 4625 | 4625 | 20 |
| 592 | 20231107 | 104500 | 838739770 | 4640 | 4630 | 4640 | 4630 | 1068 |
| 593 | 20231107 | 104400 | 833793650 | 4625 | 4625 | 4625 | 4625 | 88 |
| 594 | 20231107 | 104300 | 833386650 | 4625 | 4625 | 4625 | 4625 | 250 |
| 595 | 20231107 | 104200 | 832230400 | 4630 | 4630 | 4630 | 4630 | 14 |
| 596 | 20231107 | 104100 | 832165580 | 4630 | 4630 | 4630 | 4630 | 89 |
| 597 | 20231107 | 104000 | 831753510 | 4630 | 4625 | 4630 | 4625 | 1049 |
| 598 | 20231107 | 103900 | 826897255 | 4625 | 4625 | 4625 | 4625 | 266 |
| 599 | 20231107 | 103800 | 825667005 | 4630 | 4630 | 4630 | 4630 | 56 |
| 600 | 20231107 | 103700 | 825407725 | 4630 | 4630 | 4630 | 4630 | 273 |
| 601 | 20231107 | 103600 | 824143735 | 4630 | 4650 | 4650 | 4625 | 2527 |
| 602 | 20231107 | 103500 | 812410475 | 4650 | 4650 | 4650 | 4645 | 989 |
| 603 | 20231107 | 103400 | 807816215 | 4650 | 4645 | 4650 | 4645 | 539 |
| 604 | 20231107 | 103300 | 805309925 | 4645 | 4645 | 4645 | 4645 | 201 |
| 605 | 20231107 | 103200 | 804376280 | 4630 | 4630 | 4630 | 4630 | 116 |
| 606 | 20231107 | 103100 | 803839200 | 4630 | 4630 | 4630 | 4630 | 71 |
| 607 | 20231107 | 103000 | 803510470 | 4625 | 4630 | 4630 | 4625 | 458 |
| 608 | 20231107 | 102900 | 801390805 | 4630 | 4630 | 4630 | 4630 | 1458 |
| 609 | 20231107 | 102800 | 794640265 | 4630 | 4630 | 4630 | 4630 | 1029 |
| 610 | 20231107 | 102700 | 789875995 | 4635 | 4635 | 4635 | 4635 | 0 |
| 611 | 20231107 | 102600 | 789875995 | 4635 | 4635 | 4635 | 4635 | 0 |
| 612 | 20231107 | 102500 | 789875995 | 4635 | 4635 | 4635 | 4630 | 937 |
| 613 | 20231107 | 102400 | 785533050 | 4635 | 4635 | 4635 | 4635 | 29 |
| 614 | 20231107 | 102300 | 785398635 | 4635 | 4630 | 4635 | 4625 | 648 |
| 615 | 20231107 | 102200 | 782400470 | 4630 | 4640 | 4640 | 4630 | 1012 |
| 616 | 20231107 | 102100 | 777712445 | 4645 | 4640 | 4645 | 4640 | 75 |
| 617 | 20231107 | 102000 | 777364195 | 4640 | 4635 | 4640 | 4635 | 407 |
| 618 | 20231107 | 101900 | 775477695 | 4630 | 4635 | 4635 | 4630 | 527 |
| 619 | 20231107 | 101800 | 773035140 | 4635 | 4645 | 4645 | 4630 | 3133 |
| 620 | 20231107 | 101700 | 758514720 | 4645 | 4645 | 4645 | 4645 | 0 |
| 621 | 20231107 | 101600 | 758514720 | 4645 | 4640 | 4645 | 4640 | 171 |
| 622 | 20231107 | 101500 | 757721275 | 4635 | 4645 | 4645 | 4635 | 63 |
| 623 | 20231107 | 101400 | 757429255 | 4635 | 4645 | 4645 | 4635 | 1402 |
| 624 | 20231107 | 101300 | 750925190 | 4645 | 4645 | 4645 | 4645 | 478 |
| 625 | 20231107 | 101200 | 748704880 | 4645 | 4645 | 4645 | 4640 | 2494 |
| 626 | 20231107 | 101100 | 737132240 | 4645 | 4640 | 4645 | 4640 | 364 |
| 627 | 20231107 | 101000 | 735442790 | 4645 | 4645 | 4645 | 4640 | 607 |
| 628 | 20231107 | 100900 | 732624605 | 4640 | 4645 | 4645 | 4640 | 87 |
| 629 | 20231107 | 100800 | 732220825 | 4645 | 4655 | 4655 | 4645 | 4575 |
| 630 | 20231107 | 100700 | 710957695 | 4660 | 4665 | 4665 | 4660 | 37 |
| 631 | 20231107 | 100600 | 710785270 | 4665 | 4655 | 4665 | 4655 | 444 |
| 632 | 20231107 | 100500 | 708718400 | 4655 | 4655 | 4655 | 4655 | 2 |
| 633 | 20231107 | 100400 | 708709090 | 4655 | 4660 | 4665 | 4655 | 361 |
| 634 | 20231107 | 100300 | 707026785 | 4660 | 4655 | 4665 | 4650 | 3605 |
| 635 | 20231107 | 100200 | 690257855 | 4655 | 4650 | 4655 | 4650 | 287 |
| 636 | 20231107 | 100100 | 688921975 | 4650 | 4650 | 4655 | 4645 | 1243 |
| 637 | 20231107 | 100000 | 683144015 | 4650 | 4655 | 4655 | 4650 | 230 |
| 638 | 20231107 | 095900 | 682074510 | 4645 | 4655 | 4655 | 4645 | 401 |
| 639 | 20231107 | 095800 | 680211855 | 4645 | 4655 | 4655 | 4645 | 2016 |
| 640 | 20231107 | 095700 | 670840395 | 4655 | 4660 | 4660 | 4655 | 1020 |
| 641 | 20231107 | 095600 | 666088195 | 4665 | 4670 | 4670 | 4665 | 139 |
| 642 | 20231107 | 095500 | 665439545 | 4670 | 4665 | 4675 | 4660 | 511 |
| 643 | 20231107 | 095400 | 663052530 | 4670 | 4655 | 4670 | 4655 | 469 |
| 644 | 20231107 | 095300 | 660864080 | 4665 | 4660 | 4665 | 4650 | 102 |
| 645 | 20231107 | 095200 | 660389615 | 4680 | 4670 | 4680 | 4670 | 648 |
| 646 | 20231107 | 095100 | 657362085 | 4675 | 4650 | 4675 | 4650 | 4865 |
| 647 | 20231107 | 095000 | 634708890 | 4655 | 4680 | 4680 | 4650 | 1275 |
| 648 | 20231107 | 094900 | 628768890 | 4680 | 4655 | 4680 | 4655 | 1049 |
| 649 | 20231107 | 094800 | 623881270 | 4655 | 4675 | 4675 | 4655 | 2504 |
| 650 | 20231107 | 094700 | 612210445 | 4680 | 4665 | 4680 | 4665 | 8058 |
| 651 | 20231107 | 094600 | 574547380 | 4665 | 4665 | 4670 | 4665 | 1160 |
| 652 | 20231107 | 094500 | 569134015 | 4670 | 4655 | 4670 | 4655 | 2708 |
| 653 | 20231107 | 094400 | 556512415 | 4655 | 4655 | 4655 | 4655 | 347 |
| 654 | 20231107 | 094300 | 554897130 | 4655 | 4640 | 4655 | 4640 | 1734 |
| 655 | 20231107 | 094200 | 546832920 | 4660 | 4635 | 4660 | 4635 | 2210 |
| 656 | 20231107 | 094100 | 536571855 | 4630 | 4645 | 4645 | 4630 | 6498 |
| 657 | 20231107 | 094000 | 506430970 | 4650 | 4650 | 4650 | 4650 | 39 |
| 658 | 20231107 | 093900 | 506249620 | 4650 | 4645 | 4650 | 4645 | 1784 |
| 659 | 20231107 | 093800 | 497962930 | 4645 | 4655 | 4660 | 4645 | 2804 |
| 660 | 20231107 | 093700 | 484926010 | 4655 | 4645 | 4655 | 4645 | 913 |
| 661 | 20231107 | 093600 | 480681445 | 4645 | 4650 | 4650 | 4645 | 3413 |
| 662 | 20231107 | 093500 | 464814000 | 4650 | 4645 | 4650 | 4640 | 2906 |
| 663 | 20231107 | 093400 | 451320450 | 4650 | 4665 | 4675 | 4645 | 1806 |
| 664 | 20231107 | 093300 | 442906585 | 4670 | 4655 | 4675 | 4650 | 4200 |
| 665 | 20231107 | 093200 | 423333110 | 4650 | 4640 | 4650 | 4640 | 579 |
| 666 | 20231107 | 093100 | 420643760 | 4640 | 4650 | 4650 | 4635 | 1080 |
| 667 | 20231107 | 093000 | 415633235 | 4650 | 4650 | 4650 | 4640 | 491 |
| 668 | 20231107 | 092900 | 413354825 | 4650 | 4650 | 4650 | 4640 | 893 |
| 669 | 20231107 | 092800 | 409202690 | 4650 | 4640 | 4650 | 4635 | 2576 |
| 670 | 20231107 | 092700 | 397236930 | 4645 | 4650 | 4655 | 4645 | 862 |
| 671 | 20231107 | 092600 | 393229495 | 4650 | 4650 | 4650 | 4645 | 580 |
| 672 | 20231107 | 092500 | 390534735 | 4650 | 4640 | 4650 | 4640 | 2308 |
| 673 | 20231107 | 092400 | 379824505 | 4640 | 4640 | 4655 | 4640 | 368 |
| 674 | 20231107 | 092300 | 378116970 | 4640 | 4650 | 4660 | 4640 | 6540 |
| 675 | 20231107 | 092200 | 347732420 | 4655 | 4630 | 4655 | 4630 | 1136 |
| 676 | 20231107 | 092100 | 342459955 | 4625 | 4650 | 4650 | 4625 | 482 |
| 677 | 20231107 | 092000 | 340228655 | 4655 | 4630 | 4655 | 4625 | 1253 |
| 678 | 20231107 | 091900 | 334426780 | 4630 | 4650 | 4650 | 4630 | 460 |
| 679 | 20231107 | 091800 | 332287880 | 4625 | 4645 | 4645 | 4625 | 2428 |
| 680 | 20231107 | 091700 | 321044495 | 4655 | 4635 | 4660 | 4635 | 3267 |
| 681 | 20231107 | 091600 | 305852635 | 4630 | 4610 | 4630 | 4610 | 1796 |
| 682 | 20231107 | 091500 | 297557870 | 4615 | 4620 | 4620 | 4605 | 1147 |
| 683 | 20231107 | 091400 | 292268835 | 4620 | 4620 | 4620 | 4605 | 1296 |
| 684 | 20231107 | 091300 | 286296485 | 4605 | 4615 | 4620 | 4600 | 2931 |
| 685 | 20231107 | 091200 | 272794345 | 4620 | 4640 | 4640 | 4620 | 609 |
| 686 | 20231107 | 091100 | 269977960 | 4640 | 4615 | 4640 | 4615 | 2555 |
| 687 | 20231107 | 091000 | 258145890 | 4630 | 4630 | 4635 | 4605 | 3863 |
| 688 | 20231107 | 090900 | 240255910 | 4635 | 4600 | 4635 | 4600 | 3952 |
| 689 | 20231107 | 090800 | 221973605 | 4600 | 4610 | 4620 | 4590 | 4623 |
| 690 | 20231107 | 090700 | 200710550 | 4605 | 4600 | 4605 | 4600 | 2728 |
| 691 | 20231107 | 090600 | 188155665 | 4605 | 4585 | 4610 | 4585 | 882 |
| 692 | 20231107 | 090500 | 184106115 | 4585 | 4600 | 4600 | 4560 | 2462 |
| 693 | 20231107 | 090400 | 172832540 | 4605 | 4565 | 4610 | 4560 | 14889 |
| 694 | 20231107 | 090300 | 104801745 | 4565 | 4590 | 4590 | 4565 | 4940 |
| 695 | 20231107 | 090200 | 82152740 | 4590 | 4590 | 4595 | 4580 | 480 |
| 696 | 20231107 | 090100 | 79953075 | 4580 | 4650 | 4650 | 4580 | 3139 |
| 697 | 20231107 | 090000 | 65503940 | 4650 | 4695 | 4695 | 4620 | 14041 |