34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 204200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 3 | 20231109 | 204100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20231109 | 204000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20231109 | 203900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20231109 | 203800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20231109 | 203700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20231109 | 203600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20231109 | 203500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20231109 | 203400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20231109 | 203300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20231109 | 203200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20231109 | 203100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20231109 | 203000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20231109 | 202900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20231109 | 202800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20231109 | 202700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20231109 | 202600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20231109 | 202500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20231109 | 202400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20231109 | 202300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20231109 | 202200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20231109 | 202100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20231109 | 202000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20231109 | 201900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20231109 | 201800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20231109 | 201700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20231109 | 201600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20231109 | 201500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20231109 | 201400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20231109 | 201300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20231109 | 201200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 33 | 20231109 | 201100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20231109 | 201000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20231109 | 200900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20231109 | 200800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20231109 | 200700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20231109 | 200600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20231109 | 200500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20231109 | 200400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20231109 | 200300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20231109 | 200200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20231109 | 200100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20231109 | 200000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20231109 | 195900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20231109 | 195800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20231109 | 195700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20231109 | 195600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20231109 | 195500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20231109 | 195400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20231109 | 195300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20231109 | 195200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20231109 | 195100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20231109 | 195000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20231109 | 194900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20231109 | 194800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20231109 | 194700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20231109 | 194600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20231109 | 194500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20231109 | 194400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20231109 | 194300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20231109 | 194200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 63 | 20231109 | 194100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20231109 | 194000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20231109 | 193900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20231109 | 193800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20231109 | 193700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20231109 | 193600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20231109 | 193500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20231109 | 193400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20231109 | 193300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20231109 | 193200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20231109 | 193100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20231109 | 193000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20231109 | 192900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20231109 | 192800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20231109 | 192700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20231109 | 192600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20231109 | 192500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20231109 | 192400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20231109 | 192300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20231109 | 192200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20231109 | 192100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20231109 | 192000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20231109 | 191900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20231109 | 191800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20231109 | 191700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20231109 | 191600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20231109 | 191500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20231109 | 191400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20231109 | 191300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20231109 | 191200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 93 | 20231109 | 191100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20231109 | 191000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20231109 | 190900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20231109 | 190800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20231109 | 190700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20231109 | 190600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20231109 | 190500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20231109 | 190400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20231109 | 190300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20231109 | 190200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20231109 | 190100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20231109 | 190000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20231109 | 185900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20231109 | 185800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20231109 | 185700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20231109 | 185600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20231109 | 185500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20231109 | 185400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20231109 | 185300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20231109 | 185200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20231109 | 185100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20231109 | 185000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20231109 | 184900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20231109 | 184800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20231109 | 184700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20231109 | 184600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20231109 | 184500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20231109 | 184400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20231109 | 184300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20231109 | 184200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 123 | 20231109 | 184100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20231109 | 184000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20231109 | 183900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20231109 | 183800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20231109 | 183700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20231109 | 183600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20231109 | 183500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20231109 | 183400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20231109 | 183300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20231109 | 183200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20231109 | 183100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20231109 | 183000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20231109 | 182900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20231109 | 182800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20231109 | 182700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20231109 | 182600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20231109 | 182500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20231109 | 182400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20231109 | 182300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20231109 | 182200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20231109 | 182100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20231109 | 182000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20231109 | 181900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20231109 | 181800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20231109 | 181700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20231109 | 181600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20231109 | 181500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20231109 | 181400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20231109 | 181300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20231109 | 181200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 153 | 20231109 | 181100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20231109 | 181000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20231109 | 180900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20231109 | 180800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20231109 | 180700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20231109 | 180600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20231109 | 180500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20231109 | 180400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20231109 | 180300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20231109 | 180200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20231109 | 180100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20231109 | 180000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20231109 | 175900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20231109 | 175800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20231109 | 175700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20231109 | 175600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20231109 | 175500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20231109 | 175400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20231109 | 175300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20231109 | 175200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20231109 | 175100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20231109 | 175000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20231109 | 174900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20231109 | 174800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20231109 | 174700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20231109 | 174600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20231109 | 174500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20231109 | 174400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20231109 | 174300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20231109 | 174200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 183 | 20231109 | 174100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20231109 | 174000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20231109 | 173900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20231109 | 173800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20231109 | 173700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20231109 | 173600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20231109 | 173500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20231109 | 173400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20231109 | 173300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20231109 | 173200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20231109 | 173100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20231109 | 173000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20231109 | 172900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20231109 | 172800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20231109 | 172700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20231109 | 172600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20231109 | 172500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20231109 | 172400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20231109 | 172300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20231109 | 172200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20231109 | 172100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20231109 | 172000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20231109 | 171900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20231109 | 171800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 207 | 20231109 | 171700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20231109 | 171600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20231109 | 171500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20231109 | 171400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20231109 | 171300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 212 | 20231109 | 171200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 213 | 20231109 | 171100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 214 | 20231109 | 171000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 215 | 20231109 | 170900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 216 | 20231109 | 170800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 217 | 20231109 | 170700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 218 | 20231109 | 170600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 219 | 20231109 | 170500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 220 | 20231109 | 170400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 221 | 20231109 | 170300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 222 | 20231109 | 170200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 223 | 20231109 | 170100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 224 | 20231109 | 170000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 225 | 20231109 | 165900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 226 | 20231109 | 165800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 227 | 20231109 | 165700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 228 | 20231109 | 165600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 229 | 20231109 | 165500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 230 | 20231109 | 165400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 231 | 20231109 | 165300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 232 | 20231109 | 165200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 233 | 20231109 | 165100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 234 | 20231109 | 165000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 235 | 20231109 | 164900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 236 | 20231109 | 164800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 237 | 20231109 | 164700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 238 | 20231109 | 164600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 239 | 20231109 | 164500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 240 | 20231109 | 164400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 241 | 20231109 | 164300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 242 | 20231109 | 164200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 243 | 20231109 | 164100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 244 | 20231109 | 164000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 245 | 20231109 | 163900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 246 | 20231109 | 163800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 247 | 20231109 | 163700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 248 | 20231109 | 163600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 249 | 20231109 | 163500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 250 | 20231109 | 163400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 251 | 20231109 | 163300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 252 | 20231109 | 163200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 253 | 20231109 | 163100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 254 | 20231109 | 163000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 255 | 20231109 | 162900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 256 | 20231109 | 162800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 257 | 20231109 | 162700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 258 | 20231109 | 162600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 259 | 20231109 | 162500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 260 | 20231109 | 162400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 261 | 20231109 | 162300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 262 | 20231109 | 162200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 263 | 20231109 | 162100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 264 | 20231109 | 162000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 265 | 20231109 | 161900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 266 | 20231109 | 161800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 267 | 20231109 | 161700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 268 | 20231109 | 161600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 269 | 20231109 | 161500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 270 | 20231109 | 161400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 271 | 20231109 | 161300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 272 | 20231109 | 161200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 273 | 20231109 | 161100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 274 | 20231109 | 161000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 275 | 20231109 | 160900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 276 | 20231109 | 160800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 277 | 20231109 | 160700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 278 | 20231109 | 160600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 279 | 20231109 | 160500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 280 | 20231109 | 160400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 281 | 20231109 | 160300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 282 | 20231109 | 160200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 283 | 20231109 | 160100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 284 | 20231109 | 160000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 285 | 20231109 | 155900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 286 | 20231109 | 155800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 287 | 20231109 | 155700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 288 | 20231109 | 155600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 289 | 20231109 | 155500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 290 | 20231109 | 155400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 291 | 20231109 | 155300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 292 | 20231109 | 155200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 293 | 20231109 | 155100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 294 | 20231109 | 155000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 295 | 20231109 | 154900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 296 | 20231109 | 154800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 297 | 20231109 | 154700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 298 | 20231109 | 154600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 299 | 20231109 | 154500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 300 | 20231109 | 154400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 301 | 20231109 | 154300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 302 | 20231109 | 154200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 303 | 20231109 | 154100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 304 | 20231109 | 154000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 305 | 20231109 | 153900 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 306 | 20231109 | 153800 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 307 | 20231109 | 153700 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 308 | 20231109 | 153600 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 309 | 20231109 | 153500 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 310 | 20231109 | 153400 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 311 | 20231109 | 153300 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 312 | 20231109 | 153200 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 313 | 20231109 | 153100 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 0 |
| 314 | 20231109 | 153000 | 1291907620 | 4220 | 4220 | 4220 | 4220 | 7889 |
| 315 | 20231109 | 152900 | 1258616040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 316 | 20231109 | 152800 | 1258616040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 317 | 20231109 | 152700 | 1258616040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 318 | 20231109 | 152600 | 1258616040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 319 | 20231109 | 152500 | 1258616040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 320 | 20231109 | 152400 | 1258616040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 321 | 20231109 | 152300 | 1258616040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 322 | 20231109 | 152200 | 1258616040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 323 | 20231109 | 152100 | 1258616040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 324 | 20231109 | 152000 | 1258616040 | 4235 | 4235 | 4235 | 4235 | 0 |
| 325 | 20231109 | 151900 | 1258616040 | 4235 | 4230 | 4235 | 4225 | 1106 |
| 326 | 20231109 | 151800 | 1253940230 | 4230 | 4235 | 4235 | 4225 | 1042 |
| 327 | 20231109 | 151700 | 1249532490 | 4240 | 4230 | 4240 | 4230 | 72 |
| 328 | 20231109 | 151600 | 1249227910 | 4230 | 4230 | 4230 | 4230 | 0 |
| 329 | 20231109 | 151500 | 1249227910 | 4230 | 4230 | 4230 | 4230 | 146 |
| 330 | 20231109 | 151400 | 1248610330 | 4240 | 4230 | 4240 | 4230 | 437 |
| 331 | 20231109 | 151300 | 1246759700 | 4235 | 4235 | 4235 | 4235 | 4 |
| 332 | 20231109 | 151200 | 1246742760 | 4240 | 4240 | 4240 | 4230 | 378 |
| 333 | 20231109 | 151100 | 1245143740 | 4240 | 4235 | 4240 | 4235 | 339 |
| 334 | 20231109 | 151000 | 1243708065 | 4235 | 4240 | 4240 | 4235 | 5 |
| 335 | 20231109 | 150900 | 1243686875 | 4245 | 4240 | 4245 | 4240 | 237 |
| 336 | 20231109 | 150800 | 1242681940 | 4245 | 4240 | 4245 | 4240 | 199 |
| 337 | 20231109 | 150700 | 1241838175 | 4245 | 4245 | 4245 | 4245 | 1 |
| 338 | 20231109 | 150600 | 1241833930 | 4245 | 4240 | 4245 | 4240 | 152 |
| 339 | 20231109 | 150500 | 1241188945 | 4250 | 4245 | 4255 | 4245 | 1132 |
| 340 | 20231109 | 150400 | 1236383580 | 4235 | 4235 | 4235 | 4235 | 0 |
| 341 | 20231109 | 150300 | 1236383580 | 4235 | 4225 | 4235 | 4225 | 1300 |
| 342 | 20231109 | 150200 | 1230878900 | 4225 | 4225 | 4225 | 4220 | 3270 |
| 343 | 20231109 | 150100 | 1217079270 | 4225 | 4235 | 4235 | 4225 | 1022 |
| 344 | 20231109 | 150000 | 1212759525 | 4235 | 4240 | 4255 | 4230 | 1011 |
| 345 | 20231109 | 145900 | 1208478360 | 4240 | 4230 | 4240 | 4225 | 840 |
| 346 | 20231109 | 145800 | 1204924125 | 4235 | 4230 | 4235 | 4225 | 515 |
| 347 | 20231109 | 145700 | 1202747335 | 4230 | 4225 | 4235 | 4225 | 355 |
| 348 | 20231109 | 145600 | 1201247400 | 4235 | 4230 | 4235 | 4225 | 803 |
| 349 | 20231109 | 145500 | 1197854650 | 4225 | 4230 | 4235 | 4225 | 442 |
| 350 | 20231109 | 145400 | 1195986140 | 4230 | 4230 | 4230 | 4230 | 581 |
| 351 | 20231109 | 145300 | 1193528510 | 4230 | 4245 | 4250 | 4230 | 758 |
| 352 | 20231109 | 145200 | 1190317740 | 4250 | 4235 | 4250 | 4230 | 365 |
| 353 | 20231109 | 145100 | 1188773015 | 4235 | 4235 | 4250 | 4235 | 394 |
| 354 | 20231109 | 145000 | 1187104410 | 4250 | 4240 | 4250 | 4235 | 806 |
| 355 | 20231109 | 144900 | 1183687405 | 4255 | 4240 | 4255 | 4240 | 446 |
| 356 | 20231109 | 144800 | 1181794850 | 4255 | 4240 | 4255 | 4240 | 403 |
| 357 | 20231109 | 144700 | 1180086115 | 4245 | 4245 | 4245 | 4245 | 345 |
| 358 | 20231109 | 144600 | 1178621590 | 4250 | 4245 | 4250 | 4240 | 936 |
| 359 | 20231109 | 144500 | 1174648465 | 4245 | 4240 | 4250 | 4240 | 398 |
| 360 | 20231109 | 144400 | 1172960910 | 4240 | 4240 | 4250 | 4240 | 355 |
| 361 | 20231109 | 144300 | 1171455700 | 4240 | 4240 | 4255 | 4235 | 2016 |
| 362 | 20231109 | 144200 | 1162899420 | 4235 | 4225 | 4240 | 4225 | 1147 |
| 363 | 20231109 | 144100 | 1158042490 | 4230 | 4240 | 4240 | 4230 | 143 |
| 364 | 20231109 | 144000 | 1157437270 | 4240 | 4240 | 4240 | 4230 | 760 |
| 365 | 20231109 | 143900 | 1154217235 | 4240 | 4230 | 4240 | 4230 | 1767 |
| 366 | 20231109 | 143800 | 1146738815 | 4225 | 4230 | 4230 | 4225 | 582 |
| 367 | 20231109 | 143700 | 1144277510 | 4230 | 4230 | 4235 | 4230 | 942 |
| 368 | 20231109 | 143600 | 1140292605 | 4230 | 4240 | 4240 | 4230 | 573 |
| 369 | 20231109 | 143500 | 1137864565 | 4240 | 4245 | 4245 | 4240 | 149 |
| 370 | 20231109 | 143400 | 1137232305 | 4255 | 4225 | 4255 | 4225 | 772 |
| 371 | 20231109 | 143300 | 1133963665 | 4225 | 4230 | 4230 | 4225 | 847 |
| 372 | 20231109 | 143200 | 1130382155 | 4230 | 4235 | 4240 | 4230 | 504 |
| 373 | 20231109 | 143100 | 1128249495 | 4235 | 4250 | 4250 | 4235 | 445 |
| 374 | 20231109 | 143000 | 1126363420 | 4250 | 4240 | 4250 | 4230 | 2364 |
| 375 | 20231109 | 142900 | 1116331960 | 4240 | 4240 | 4240 | 4235 | 767 |
| 376 | 20231109 | 142800 | 1113081635 | 4240 | 4245 | 4245 | 4240 | 480 |
| 377 | 20231109 | 142700 | 1111046055 | 4245 | 4245 | 4245 | 4240 | 1131 |
| 378 | 20231109 | 142600 | 1106247740 | 4255 | 4240 | 4255 | 4240 | 361 |
| 379 | 20231109 | 142500 | 1104717035 | 4245 | 4245 | 4245 | 4240 | 1195 |
| 380 | 20231109 | 142400 | 1099645755 | 4245 | 4260 | 4260 | 4245 | 17926 |
| 381 | 20231109 | 142300 | 1023465290 | 4255 | 4260 | 4260 | 4255 | 804 |
| 382 | 20231109 | 142200 | 1020042530 | 4255 | 4255 | 4255 | 4255 | 403 |
| 383 | 20231109 | 142100 | 1018327765 | 4255 | 4255 | 4255 | 4255 | 344 |
| 384 | 20231109 | 142000 | 1016864045 | 4255 | 4255 | 4255 | 4255 | 807 |
| 385 | 20231109 | 141900 | 1013430260 | 4255 | 4270 | 4270 | 4255 | 357 |
| 386 | 20231109 | 141800 | 1011911045 | 4270 | 4260 | 4270 | 4260 | 889 |
| 387 | 20231109 | 141700 | 1008118725 | 4265 | 4275 | 4275 | 4260 | 455 |
| 388 | 20231109 | 141600 | 1006179835 | 4275 | 4260 | 4275 | 4250 | 388 |
| 389 | 20231109 | 141500 | 1004530600 | 4250 | 4265 | 4265 | 4250 | 865 |
| 390 | 20231109 | 141400 | 1000845690 | 4250 | 4255 | 4270 | 4250 | 832 |
| 391 | 20231109 | 141300 | 997300850 | 4255 | 4270 | 4270 | 4255 | 749 |
| 392 | 20231109 | 141200 | 994112190 | 4255 | 4260 | 4270 | 4255 | 3855 |
| 393 | 20231109 | 141100 | 977698610 | 4265 | 4265 | 4270 | 4265 | 412 |
| 394 | 20231109 | 141000 | 975941185 | 4260 | 4275 | 4275 | 4260 | 605 |
| 395 | 20231109 | 140900 | 973358195 | 4275 | 4270 | 4280 | 4270 | 100 |
| 396 | 20231109 | 140800 | 972930935 | 4270 | 4260 | 4275 | 4260 | 1235 |
| 397 | 20231109 | 140700 | 967664515 | 4260 | 4260 | 4260 | 4255 | 538 |
| 398 | 20231109 | 140600 | 965375295 | 4260 | 4260 | 4260 | 4255 | 824 |
| 399 | 20231109 | 140500 | 961869115 | 4255 | 4255 | 4260 | 4255 | 512 |
| 400 | 20231109 | 140400 | 959690305 | 4255 | 4255 | 4255 | 4255 | 734 |
| 401 | 20231109 | 140300 | 956567135 | 4255 | 4260 | 4260 | 4255 | 457 |
| 402 | 20231109 | 140200 | 954622325 | 4260 | 4260 | 4260 | 4260 | 418 |
| 403 | 20231109 | 140100 | 952841645 | 4260 | 4260 | 4260 | 4255 | 510 |
| 404 | 20231109 | 140000 | 950670770 | 4255 | 4260 | 4260 | 4255 | 859 |
| 405 | 20231109 | 135900 | 947015460 | 4255 | 4260 | 4260 | 4255 | 395 |
| 406 | 20231109 | 135800 | 945334725 | 4260 | 4260 | 4270 | 4260 | 568 |
| 407 | 20231109 | 135700 | 942915025 | 4255 | 4255 | 4260 | 4255 | 817 |
| 408 | 20231109 | 135600 | 939438585 | 4255 | 4255 | 4260 | 4255 | 505 |
| 409 | 20231109 | 135500 | 937289305 | 4255 | 4260 | 4260 | 4255 | 573 |
| 410 | 20231109 | 135400 | 934850290 | 4260 | 4255 | 4260 | 4255 | 594 |
| 411 | 20231109 | 135300 | 932322085 | 4255 | 4260 | 4260 | 4255 | 346 |
| 412 | 20231109 | 135200 | 930849845 | 4260 | 4265 | 4265 | 4255 | 396 |
| 413 | 20231109 | 135100 | 929164845 | 4255 | 4250 | 4255 | 4250 | 473 |
| 414 | 20231109 | 135000 | 927152470 | 4255 | 4275 | 4275 | 4250 | 779 |
| 415 | 20231109 | 134900 | 923839055 | 4260 | 4255 | 4260 | 4255 | 759 |
| 416 | 20231109 | 134800 | 920607445 | 4255 | 4260 | 4260 | 4255 | 212 |
| 417 | 20231109 | 134700 | 919705380 | 4250 | 4255 | 4255 | 4250 | 1660 |
| 418 | 20231109 | 134600 | 912650330 | 4250 | 4250 | 4255 | 4250 | 557 |
| 419 | 20231109 | 134500 | 910283055 | 4250 | 4270 | 4270 | 4250 | 2596 |
| 420 | 20231109 | 134400 | 899233640 | 4260 | 4270 | 4270 | 4260 | 1134 |
| 421 | 20231109 | 134300 | 894399375 | 4265 | 4270 | 4270 | 4265 | 346 |
| 422 | 20231109 | 134200 | 892923680 | 4265 | 4270 | 4270 | 4265 | 553 |
| 423 | 20231109 | 134100 | 890564380 | 4265 | 4270 | 4270 | 4265 | 395 |
| 424 | 20231109 | 134000 | 888879700 | 4265 | 4265 | 4270 | 4265 | 758 |
| 425 | 20231109 | 133900 | 885646805 | 4270 | 4275 | 4280 | 4270 | 320 |
| 426 | 20231109 | 133800 | 884280170 | 4270 | 4275 | 4275 | 4270 | 356 |
| 427 | 20231109 | 133700 | 882760045 | 4270 | 4275 | 4285 | 4270 | 611 |
| 428 | 20231109 | 133600 | 880149935 | 4270 | 4270 | 4275 | 4270 | 554 |
| 429 | 20231109 | 133500 | 877784350 | 4270 | 4275 | 4275 | 4270 | 521 |
| 430 | 20231109 | 133400 | 875558795 | 4270 | 4270 | 4275 | 4270 | 1007 |
| 431 | 20231109 | 133300 | 871257895 | 4275 | 4270 | 4275 | 4270 | 85 |
| 432 | 20231109 | 133200 | 870894760 | 4275 | 4275 | 4275 | 4275 | 353 |
| 433 | 20231109 | 133100 | 869385685 | 4275 | 4280 | 4280 | 4275 | 631 |
| 434 | 20231109 | 133000 | 866686960 | 4275 | 4285 | 4285 | 4275 | 262 |
| 435 | 20231109 | 132900 | 865565285 | 4280 | 4280 | 4290 | 4280 | 733 |
| 436 | 20231109 | 132800 | 862427755 | 4280 | 4275 | 4280 | 4275 | 98 |
| 437 | 20231109 | 132700 | 862008555 | 4275 | 4275 | 4275 | 4275 | 988 |
| 438 | 20231109 | 132600 | 857784855 | 4280 | 4265 | 4280 | 4265 | 2110 |
| 439 | 20231109 | 132500 | 848765780 | 4275 | 4260 | 4290 | 4260 | 4398 |
| 440 | 20231109 | 132400 | 829925345 | 4260 | 4260 | 4265 | 4255 | 1292 |
| 441 | 20231109 | 132300 | 824423735 | 4265 | 4260 | 4265 | 4260 | 920 |
| 442 | 20231109 | 132200 | 820501950 | 4260 | 4275 | 4275 | 4260 | 307 |
| 443 | 20231109 | 132100 | 819192630 | 4265 | 4265 | 4275 | 4260 | 806 |
| 444 | 20231109 | 132000 | 815757275 | 4270 | 4260 | 4270 | 4260 | 1081 |
| 445 | 20231109 | 131900 | 811148775 | 4260 | 4265 | 4265 | 4260 | 563 |
| 446 | 20231109 | 131800 | 808749470 | 4270 | 4265 | 4270 | 4260 | 862 |
| 447 | 20231109 | 131700 | 805073275 | 4270 | 4270 | 4275 | 4270 | 505 |
| 448 | 20231109 | 131600 | 802916425 | 4280 | 4290 | 4290 | 4275 | 937 |
| 449 | 20231109 | 131500 | 798908300 | 4290 | 4265 | 4290 | 4265 | 2355 |
| 450 | 20231109 | 131400 | 788817180 | 4270 | 4285 | 4285 | 4270 | 3400 |
| 451 | 20231109 | 131300 | 774266840 | 4285 | 4260 | 4310 | 4260 | 1487 |
| 452 | 20231109 | 131200 | 767906585 | 4260 | 4260 | 4260 | 4260 | 1599 |
| 453 | 20231109 | 131100 | 761094845 | 4260 | 4260 | 4260 | 4255 | 847 |
| 454 | 20231109 | 131000 | 757488860 | 4275 | 4260 | 4275 | 4255 | 996 |
| 455 | 20231109 | 130900 | 753249225 | 4265 | 4260 | 4265 | 4260 | 357 |
| 456 | 20231109 | 130800 | 751728395 | 4260 | 4265 | 4265 | 4260 | 395 |
| 457 | 20231109 | 130700 | 750045685 | 4260 | 4270 | 4275 | 4260 | 794 |
| 458 | 20231109 | 130600 | 746662760 | 4265 | 4270 | 4270 | 4265 | 378 |
| 459 | 20231109 | 130500 | 745048945 | 4275 | 4270 | 4275 | 4270 | 486 |
| 460 | 20231109 | 130400 | 742973720 | 4270 | 4290 | 4290 | 4270 | 160 |
| 461 | 20231109 | 130300 | 742289250 | 4300 | 4275 | 4300 | 4270 | 1740 |
| 462 | 20231109 | 130200 | 734826280 | 4275 | 4270 | 4275 | 4270 | 698 |
| 463 | 20231109 | 130100 | 731843955 | 4270 | 4270 | 4290 | 4265 | 673 |
| 464 | 20231109 | 130000 | 728970285 | 4270 | 4255 | 4270 | 4255 | 51 |
| 465 | 20231109 | 125900 | 728753265 | 4255 | 4260 | 4260 | 4255 | 1140 |
| 466 | 20231109 | 125800 | 723899415 | 4260 | 4260 | 4260 | 4255 | 194 |
| 467 | 20231109 | 125700 | 723073610 | 4255 | 4260 | 4260 | 4255 | 771 |
| 468 | 20231109 | 125600 | 719792000 | 4260 | 4265 | 4265 | 4260 | 107 |
| 469 | 20231109 | 125500 | 719335880 | 4265 | 4260 | 4265 | 4260 | 109 |
| 470 | 20231109 | 125400 | 718871290 | 4270 | 4270 | 4270 | 4260 | 275 |
| 471 | 20231109 | 125300 | 717697750 | 4290 | 4275 | 4290 | 4260 | 567 |
| 472 | 20231109 | 125200 | 715281580 | 4265 | 4265 | 4265 | 4255 | 964 |
| 473 | 20231109 | 125100 | 711172615 | 4265 | 4275 | 4275 | 4250 | 2324 |
| 474 | 20231109 | 125000 | 701281845 | 4275 | 4290 | 4290 | 4260 | 11022 |
| 475 | 20231109 | 124900 | 654267485 | 4290 | 4285 | 4290 | 4285 | 23 |
| 476 | 20231109 | 124800 | 654168865 | 4290 | 4285 | 4290 | 4285 | 437 |
| 477 | 20231109 | 124700 | 652296030 | 4295 | 4285 | 4295 | 4285 | 662 |
| 478 | 20231109 | 124600 | 649458930 | 4290 | 4290 | 4290 | 4290 | 2 |
| 479 | 20231109 | 124500 | 649450350 | 4290 | 4295 | 4295 | 4285 | 15 |
| 480 | 20231109 | 124400 | 649386040 | 4295 | 4285 | 4320 | 4280 | 1533 |
| 481 | 20231109 | 124300 | 642799810 | 4285 | 4275 | 4285 | 4270 | 519 |
| 482 | 20231109 | 124200 | 640581350 | 4270 | 4280 | 4280 | 4270 | 150 |
| 483 | 20231109 | 124100 | 639940425 | 4275 | 4280 | 4280 | 4275 | 737 |
| 484 | 20231109 | 124000 | 636789735 | 4275 | 4280 | 4280 | 4275 | 50 |
| 485 | 20231109 | 123900 | 636575980 | 4280 | 4275 | 4280 | 4275 | 40 |
| 486 | 20231109 | 123800 | 636404825 | 4275 | 4280 | 4280 | 4275 | 472 |
| 487 | 20231109 | 123700 | 634386915 | 4280 | 4280 | 4280 | 4275 | 309 |
| 488 | 20231109 | 123600 | 633065280 | 4280 | 4280 | 4280 | 4280 | 0 |
| 489 | 20231109 | 123500 | 633065280 | 4280 | 4280 | 4280 | 4275 | 641 |
| 490 | 20231109 | 123400 | 630322090 | 4280 | 4280 | 4285 | 4275 | 788 |
| 491 | 20231109 | 123300 | 626947305 | 4280 | 4285 | 4285 | 4280 | 75 |
| 492 | 20231109 | 123200 | 626626220 | 4290 | 4295 | 4295 | 4290 | 35 |
| 493 | 20231109 | 123100 | 626476060 | 4290 | 4290 | 4320 | 4285 | 3588 |
| 494 | 20231109 | 123000 | 611073285 | 4280 | 4305 | 4310 | 4275 | 15194 |
| 495 | 20231109 | 122900 | 545928780 | 4305 | 4305 | 4305 | 4305 | 9 |
| 496 | 20231109 | 122800 | 545890035 | 4305 | 4310 | 4310 | 4305 | 500 |
| 497 | 20231109 | 122700 | 543736030 | 4310 | 4310 | 4315 | 4310 | 78 |
| 498 | 20231109 | 122600 | 543399750 | 4310 | 4310 | 4310 | 4310 | 76 |
| 499 | 20231109 | 122500 | 543072190 | 4310 | 4310 | 4310 | 4310 | 166 |
| 500 | 20231109 | 122400 | 542356730 | 4310 | 4310 | 4310 | 4310 | 451 |
| 501 | 20231109 | 122300 | 540412920 | 4310 | 4310 | 4310 | 4310 | 11 |
| 502 | 20231109 | 122200 | 540365510 | 4310 | 4310 | 4310 | 4310 | 47 |
| 503 | 20231109 | 122100 | 540162940 | 4310 | 4310 | 4310 | 4310 | 410 |
| 504 | 20231109 | 122000 | 538395840 | 4310 | 4320 | 4320 | 4310 | 60 |
| 505 | 20231109 | 121900 | 538137230 | 4325 | 4310 | 4325 | 4310 | 59 |
| 506 | 20231109 | 121800 | 537882925 | 4325 | 4310 | 4325 | 4310 | 674 |
| 507 | 20231109 | 121700 | 534977970 | 4315 | 4325 | 4325 | 4310 | 402 |
| 508 | 20231109 | 121600 | 533245330 | 4310 | 4315 | 4325 | 4310 | 300 |
| 509 | 20231109 | 121500 | 531951845 | 4315 | 4315 | 4315 | 4310 | 471 |
| 510 | 20231109 | 121400 | 529921780 | 4315 | 4325 | 4325 | 4310 | 58 |
| 511 | 20231109 | 121300 | 529671630 | 4325 | 4315 | 4325 | 4310 | 620 |
| 512 | 20231109 | 121200 | 526996370 | 4325 | 4325 | 4325 | 4315 | 244 |
| 513 | 20231109 | 121100 | 525942515 | 4320 | 4330 | 4330 | 4320 | 2647 |
| 514 | 20231109 | 121000 | 514496935 | 4330 | 4330 | 4330 | 4325 | 52 |
| 515 | 20231109 | 120900 | 514272020 | 4325 | 4325 | 4330 | 4325 | 647 |
| 516 | 20231109 | 120800 | 511473735 | 4325 | 4330 | 4330 | 4325 | 1354 |
| 517 | 20231109 | 120700 | 505611270 | 4340 | 4340 | 4340 | 4330 | 60 |
| 518 | 20231109 | 120600 | 505351450 | 4340 | 4340 | 4340 | 4340 | 3 |
| 519 | 20231109 | 120500 | 505338430 | 4330 | 4340 | 4340 | 4330 | 596 |
| 520 | 20231109 | 120400 | 502757730 | 4340 | 4335 | 4340 | 4330 | 104 |
| 521 | 20231109 | 120300 | 502306920 | 4335 | 4335 | 4335 | 4330 | 425 |
| 522 | 20231109 | 120200 | 500464935 | 4330 | 4330 | 4330 | 4330 | 48 |
| 523 | 20231109 | 120100 | 500257095 | 4330 | 4335 | 4335 | 4330 | 301 |
| 524 | 20231109 | 120000 | 498952625 | 4340 | 4340 | 4340 | 4340 | 700 |
| 525 | 20231109 | 115900 | 495914625 | 4345 | 4340 | 4345 | 4340 | 175 |
| 526 | 20231109 | 115800 | 495155100 | 4345 | 4340 | 4345 | 4340 | 504 |
| 527 | 20231109 | 115700 | 492967240 | 4340 | 4340 | 4340 | 4340 | 58 |
| 528 | 20231109 | 115600 | 492715520 | 4340 | 4340 | 4340 | 4340 | 48 |
| 529 | 20231109 | 115500 | 492507200 | 4340 | 4335 | 4340 | 4335 | 535 |
| 530 | 20231109 | 115400 | 490187305 | 4335 | 4335 | 4335 | 4335 | 128 |
| 531 | 20231109 | 115300 | 489632425 | 4335 | 4335 | 4335 | 4335 | 9 |
| 532 | 20231109 | 115200 | 489593410 | 4335 | 4335 | 4335 | 4335 | 195 |
| 533 | 20231109 | 115100 | 488748085 | 4335 | 4335 | 4335 | 4335 | 464 |
| 534 | 20231109 | 115000 | 486736645 | 4335 | 4335 | 4335 | 4335 | 0 |
| 535 | 20231109 | 114900 | 486736645 | 4335 | 4335 | 4335 | 4335 | 136 |
| 536 | 20231109 | 114800 | 486147085 | 4335 | 4335 | 4335 | 4335 | 645 |
| 537 | 20231109 | 114700 | 483351010 | 4335 | 4335 | 4335 | 4335 | 118 |
| 538 | 20231109 | 114600 | 482839480 | 4335 | 4335 | 4335 | 4335 | 206 |
| 539 | 20231109 | 114500 | 481946470 | 4335 | 4335 | 4335 | 4335 | 421 |
| 540 | 20231109 | 114400 | 480121435 | 4335 | 4335 | 4335 | 4335 | 138 |
| 541 | 20231109 | 114300 | 479523205 | 4335 | 4335 | 4345 | 4335 | 1244 |
| 542 | 20231109 | 114200 | 474130455 | 4345 | 4335 | 4345 | 4335 | 415 |
| 543 | 20231109 | 114100 | 472331410 | 4345 | 4345 | 4345 | 4335 | 59 |
| 544 | 20231109 | 114000 | 472075625 | 4345 | 4335 | 4345 | 4335 | 11 |
| 545 | 20231109 | 113900 | 472027930 | 4335 | 4335 | 4335 | 4335 | 141 |
| 546 | 20231109 | 113800 | 471416695 | 4340 | 4345 | 4355 | 4340 | 228 |
| 547 | 20231109 | 113700 | 470426355 | 4345 | 4345 | 4345 | 4345 | 0 |
| 548 | 20231109 | 113600 | 470426355 | 4345 | 4340 | 4345 | 4335 | 484 |
| 549 | 20231109 | 113500 | 468324485 | 4340 | 4355 | 4355 | 4340 | 51 |
| 550 | 20231109 | 113400 | 468103080 | 4335 | 4350 | 4355 | 4335 | 73 |
| 551 | 20231109 | 113300 | 467786330 | 4335 | 4330 | 4335 | 4330 | 487 |
| 552 | 20231109 | 113200 | 465675660 | 4335 | 4330 | 4335 | 4330 | 423 |
| 553 | 20231109 | 113100 | 463844010 | 4330 | 4330 | 4330 | 4330 | 50 |
| 554 | 20231109 | 113000 | 463627510 | 4335 | 4335 | 4335 | 4330 | 112 |
| 555 | 20231109 | 112900 | 463142540 | 4330 | 4330 | 4330 | 4330 | 120 |
| 556 | 20231109 | 112800 | 462622940 | 4335 | 4340 | 4340 | 4335 | 103 |
| 557 | 20231109 | 112700 | 462176385 | 4355 | 4345 | 4355 | 4345 | 65 |
| 558 | 20231109 | 112600 | 461893840 | 4345 | 4360 | 4360 | 4340 | 340 |
| 559 | 20231109 | 112500 | 460412645 | 4345 | 4330 | 4345 | 4330 | 630 |
| 560 | 20231109 | 112400 | 457681340 | 4330 | 4330 | 4330 | 4330 | 59 |
| 561 | 20231109 | 112300 | 457425870 | 4330 | 4330 | 4330 | 4330 | 348 |
| 562 | 20231109 | 112200 | 455919030 | 4330 | 4345 | 4345 | 4330 | 414 |
| 563 | 20231109 | 112100 | 454126395 | 4330 | 4335 | 4335 | 4330 | 127 |
| 564 | 20231109 | 112000 | 453576090 | 4345 | 4340 | 4345 | 4330 | 3139 |
| 565 | 20231109 | 111900 | 439969220 | 4340 | 4335 | 4340 | 4335 | 1203 |
| 566 | 20231109 | 111800 | 434749835 | 4340 | 4340 | 4340 | 4335 | 1114 |
| 567 | 20231109 | 111700 | 429915360 | 4340 | 4340 | 4340 | 4340 | 1 |
| 568 | 20231109 | 111600 | 429911020 | 4335 | 4340 | 4340 | 4335 | 70 |
| 569 | 20231109 | 111500 | 429607520 | 4335 | 4340 | 4340 | 4335 | 437 |
| 570 | 20231109 | 111400 | 427712955 | 4345 | 4340 | 4345 | 4340 | 1025 |
| 571 | 20231109 | 111300 | 423264450 | 4340 | 4340 | 4340 | 4340 | 88 |
| 572 | 20231109 | 111200 | 422882530 | 4335 | 4335 | 4335 | 4335 | 412 |
| 573 | 20231109 | 111100 | 421096510 | 4335 | 4340 | 4340 | 4335 | 49 |
| 574 | 20231109 | 111000 | 420884090 | 4335 | 4335 | 4335 | 4335 | 57 |
| 575 | 20231109 | 110900 | 420636995 | 4340 | 4340 | 4340 | 4335 | 382 |
| 576 | 20231109 | 110800 | 418979475 | 4340 | 4345 | 4365 | 4340 | 129 |
| 577 | 20231109 | 110700 | 418418085 | 4340 | 4340 | 4340 | 4340 | 508 |
| 578 | 20231109 | 110600 | 416213365 | 4335 | 4335 | 4335 | 4335 | 57 |
| 579 | 20231109 | 110500 | 415966270 | 4335 | 4335 | 4340 | 4335 | 222 |
| 580 | 20231109 | 110400 | 415003400 | 4340 | 4335 | 4340 | 4335 | 13 |
| 581 | 20231109 | 110300 | 414947030 | 4335 | 4340 | 4340 | 4335 | 304 |
| 582 | 20231109 | 110200 | 413627910 | 4340 | 4340 | 4340 | 4335 | 417 |
| 583 | 20231109 | 110100 | 411820195 | 4335 | 4335 | 4340 | 4335 | 896 |
| 584 | 20231109 | 110000 | 407936010 | 4335 | 4340 | 4340 | 4335 | 100 |
| 585 | 20231109 | 105900 | 407502480 | 4340 | 4340 | 4340 | 4335 | 255 |
| 586 | 20231109 | 105800 | 406396135 | 4340 | 4345 | 4345 | 4340 | 67 |
| 587 | 20231109 | 105700 | 406105345 | 4340 | 4340 | 4340 | 4340 | 49 |
| 588 | 20231109 | 105600 | 405892685 | 4340 | 4340 | 4340 | 4340 | 88 |
| 589 | 20231109 | 105500 | 405510765 | 4345 | 4350 | 4350 | 4345 | 230 |
| 590 | 20231109 | 105400 | 404511265 | 4350 | 4350 | 4350 | 4350 | 906 |
| 591 | 20231109 | 105300 | 400570165 | 4360 | 4360 | 4365 | 4350 | 106 |
| 592 | 20231109 | 105200 | 400108320 | 4350 | 4350 | 4360 | 4350 | 551 |
| 593 | 20231109 | 105100 | 397710470 | 4350 | 4350 | 4350 | 4350 | 2 |
| 594 | 20231109 | 105000 | 397701770 | 4350 | 4350 | 4350 | 4350 | 59 |
| 595 | 20231109 | 104900 | 397445120 | 4360 | 4360 | 4360 | 4350 | 409 |
| 596 | 20231109 | 104800 | 395665870 | 4360 | 4350 | 4365 | 4350 | 1234 |
| 597 | 20231109 | 104700 | 390293825 | 4350 | 4340 | 4350 | 4340 | 463 |
| 598 | 20231109 | 104600 | 388283995 | 4340 | 4340 | 4340 | 4335 | 86 |
| 599 | 20231109 | 104500 | 387911170 | 4340 | 4345 | 4345 | 4340 | 148 |
| 600 | 20231109 | 104400 | 387268350 | 4345 | 4335 | 4345 | 4330 | 198 |
| 601 | 20231109 | 104300 | 386409755 | 4335 | 4335 | 4335 | 4330 | 101 |
| 602 | 20231109 | 104200 | 385972160 | 4330 | 4340 | 4340 | 4330 | 476 |
| 603 | 20231109 | 104100 | 383908905 | 4340 | 4340 | 4340 | 4340 | 0 |
| 604 | 20231109 | 104000 | 383908905 | 4340 | 4340 | 4340 | 4335 | 95 |
| 605 | 20231109 | 103900 | 383497040 | 4340 | 4340 | 4340 | 4340 | 375 |
| 606 | 20231109 | 103800 | 381869540 | 4340 | 4345 | 4345 | 4340 | 199 |
| 607 | 20231109 | 103700 | 381005175 | 4340 | 4335 | 4340 | 4335 | 988 |
| 608 | 20231109 | 103600 | 376717760 | 4330 | 4340 | 4340 | 4330 | 275 |
| 609 | 20231109 | 103500 | 375526030 | 4345 | 4340 | 4345 | 4335 | 91 |
| 610 | 20231109 | 103400 | 375131220 | 4335 | 4345 | 4350 | 4330 | 80 |
| 611 | 20231109 | 103300 | 374784685 | 4350 | 4325 | 4350 | 4325 | 177 |
| 612 | 20231109 | 103200 | 374019065 | 4320 | 4330 | 4350 | 4320 | 357 |
| 613 | 20231109 | 103100 | 372474355 | 4330 | 4325 | 4330 | 4325 | 519 |
| 614 | 20231109 | 103000 | 370229625 | 4325 | 4325 | 4325 | 4315 | 289 |
| 615 | 20231109 | 102900 | 368981430 | 4320 | 4330 | 4330 | 4320 | 947 |
| 616 | 20231109 | 102800 | 364889880 | 4340 | 4330 | 4355 | 4330 | 132 |
| 617 | 20231109 | 102700 | 364318180 | 4330 | 4320 | 4355 | 4320 | 1397 |
| 618 | 20231109 | 102600 | 358267445 | 4315 | 4335 | 4335 | 4315 | 336 |
| 619 | 20231109 | 102500 | 356816315 | 4320 | 4335 | 4335 | 4320 | 60 |
| 620 | 20231109 | 102400 | 356556920 | 4320 | 4310 | 4335 | 4310 | 570 |
| 621 | 20231109 | 102300 | 354092395 | 4325 | 4315 | 4325 | 4315 | 105 |
| 622 | 20231109 | 102200 | 353639310 | 4325 | 4350 | 4355 | 4325 | 765 |
| 623 | 20231109 | 102100 | 350326875 | 4335 | 4325 | 4335 | 4325 | 307 |
| 624 | 20231109 | 102000 | 348999000 | 4310 | 4310 | 4325 | 4305 | 1640 |
| 625 | 20231109 | 101900 | 341931260 | 4315 | 4325 | 4330 | 4315 | 757 |
| 626 | 20231109 | 101800 | 338661390 | 4325 | 4325 | 4325 | 4325 | 310 |
| 627 | 20231109 | 101700 | 337320640 | 4320 | 4320 | 4320 | 4320 | 475 |
| 628 | 20231109 | 101600 | 335268640 | 4315 | 4320 | 4330 | 4315 | 334 |
| 629 | 20231109 | 101500 | 333826155 | 4325 | 4330 | 4330 | 4325 | 417 |
| 630 | 20231109 | 101400 | 332022125 | 4325 | 4340 | 4340 | 4325 | 60 |
| 631 | 20231109 | 101300 | 331762365 | 4350 | 4330 | 4350 | 4330 | 970 |
| 632 | 20231109 | 101200 | 327555335 | 4330 | 4340 | 4340 | 4330 | 149 |
| 633 | 20231109 | 101100 | 326910155 | 4330 | 4330 | 4330 | 4330 | 208 |
| 634 | 20231109 | 101000 | 326009515 | 4340 | 4315 | 4340 | 4315 | 890 |
| 635 | 20231109 | 100900 | 322163290 | 4310 | 4305 | 4325 | 4305 | 1337 |
| 636 | 20231109 | 100800 | 316405165 | 4310 | 4325 | 4325 | 4310 | 3021 |
| 637 | 20231109 | 100700 | 303371860 | 4325 | 4320 | 4330 | 4320 | 59 |
| 638 | 20231109 | 100600 | 303116810 | 4330 | 4325 | 4340 | 4325 | 511 |
| 639 | 20231109 | 100500 | 300906670 | 4340 | 4325 | 4340 | 4320 | 472 |
| 640 | 20231109 | 100400 | 298861165 | 4330 | 4330 | 4330 | 4330 | 122 |
| 641 | 20231109 | 100300 | 298332905 | 4335 | 4340 | 4340 | 4330 | 1485 |
| 642 | 20231109 | 100200 | 291898470 | 4335 | 4330 | 4355 | 4330 | 959 |
| 643 | 20231109 | 100100 | 287740165 | 4315 | 4335 | 4335 | 4300 | 6861 |
| 644 | 20231109 | 100000 | 258166000 | 4330 | 4330 | 4330 | 4330 | 248 |
| 645 | 20231109 | 095900 | 257092160 | 4330 | 4335 | 4345 | 4330 | 1055 |
| 646 | 20231109 | 095800 | 252520665 | 4345 | 4345 | 4345 | 4345 | 20 |
| 647 | 20231109 | 095700 | 252433765 | 4335 | 4340 | 4345 | 4335 | 358 |
| 648 | 20231109 | 095600 | 250880275 | 4345 | 4345 | 4345 | 4340 | 383 |
| 649 | 20231109 | 095500 | 249216500 | 4350 | 4345 | 4350 | 4345 | 516 |
| 650 | 20231109 | 095400 | 246971950 | 4350 | 4345 | 4350 | 4345 | 272 |
| 651 | 20231109 | 095300 | 245790105 | 4350 | 4370 | 4385 | 4350 | 2906 |
| 652 | 20231109 | 095200 | 233113180 | 4375 | 4375 | 4375 | 4375 | 3473 |
| 653 | 20231109 | 095100 | 217918805 | 4385 | 4380 | 4385 | 4380 | 108 |
| 654 | 20231109 | 095000 | 217445760 | 4380 | 4380 | 4380 | 4380 | 507 |
| 655 | 20231109 | 094900 | 215225100 | 4380 | 4385 | 4390 | 4380 | 532 |
| 656 | 20231109 | 094800 | 212893860 | 4380 | 4380 | 4380 | 4380 | 73 |
| 657 | 20231109 | 094700 | 212574120 | 4385 | 4380 | 4385 | 4380 | 13 |
| 658 | 20231109 | 094600 | 212517165 | 4385 | 4390 | 4390 | 4380 | 1390 |
| 659 | 20231109 | 094500 | 206428690 | 4395 | 4390 | 4395 | 4390 | 574 |
| 660 | 20231109 | 094400 | 203908325 | 4375 | 4380 | 4390 | 4375 | 2508 |
| 661 | 20231109 | 094300 | 192935540 | 4395 | 4375 | 4415 | 4375 | 1794 |
| 662 | 20231109 | 094200 | 185066420 | 4370 | 4380 | 4380 | 4370 | 1139 |
| 663 | 20231109 | 094100 | 180083150 | 4385 | 4400 | 4415 | 4385 | 4323 |
| 664 | 20231109 | 094000 | 161068850 | 4420 | 4400 | 4420 | 4400 | 407 |
| 665 | 20231109 | 093900 | 159277955 | 4420 | 4400 | 4420 | 4400 | 1113 |
| 666 | 20231109 | 093800 | 154375520 | 4405 | 4405 | 4420 | 4400 | 1008 |
| 667 | 20231109 | 093700 | 149934960 | 4405 | 4410 | 4415 | 4405 | 823 |
| 668 | 20231109 | 093600 | 146307035 | 4410 | 4415 | 4420 | 4410 | 1255 |
| 669 | 20231109 | 093500 | 140769220 | 4415 | 4410 | 4415 | 4410 | 426 |
| 670 | 20231109 | 093400 | 138890520 | 4415 | 4430 | 4430 | 4415 | 2021 |
| 671 | 20231109 | 093300 | 129946645 | 4435 | 4460 | 4460 | 4430 | 613 |
| 672 | 20231109 | 093200 | 127220295 | 4460 | 4450 | 4460 | 4445 | 12 |
| 673 | 20231109 | 093100 | 127166800 | 4445 | 4445 | 4445 | 4445 | 16 |
| 674 | 20231109 | 093000 | 127095680 | 4430 | 4440 | 4440 | 4430 | 494 |
| 675 | 20231109 | 092900 | 124905395 | 4445 | 4445 | 4465 | 4445 | 1707 |
| 676 | 20231109 | 092800 | 117308060 | 4445 | 4445 | 4445 | 4445 | 1000 |
| 677 | 20231109 | 092700 | 112863060 | 4440 | 4440 | 4440 | 4440 | 0 |
| 678 | 20231109 | 092600 | 112863060 | 4440 | 4450 | 4450 | 4440 | 212 |
| 679 | 20231109 | 092500 | 111920215 | 4455 | 4455 | 4455 | 4455 | 0 |
| 680 | 20231109 | 092400 | 111920215 | 4455 | 4455 | 4455 | 4455 | 345 |
| 681 | 20231109 | 092300 | 110383240 | 4460 | 4460 | 4460 | 4460 | 365 |
| 682 | 20231109 | 092200 | 108755340 | 4470 | 4460 | 4470 | 4460 | 25 |
| 683 | 20231109 | 092100 | 108643640 | 4440 | 4440 | 4455 | 4430 | 757 |
| 684 | 20231109 | 092000 | 105274010 | 4445 | 4460 | 4460 | 4445 | 1073 |
| 685 | 20231109 | 091900 | 100495150 | 4460 | 4510 | 4510 | 4450 | 5458 |
| 686 | 20231109 | 091800 | 76148890 | 4510 | 4450 | 4515 | 4450 | 2833 |
| 687 | 20231109 | 091700 | 63390045 | 4450 | 4450 | 4475 | 4440 | 438 |
| 688 | 20231109 | 091600 | 61434655 | 4455 | 4440 | 4475 | 4440 | 202 |
| 689 | 20231109 | 091500 | 60530785 | 4440 | 4440 | 4440 | 4440 | 1124 |
| 690 | 20231109 | 091400 | 55540225 | 4445 | 4450 | 4475 | 4430 | 713 |
| 691 | 20231109 | 091300 | 52380355 | 4430 | 4415 | 4430 | 4410 | 260 |
| 692 | 20231109 | 091200 | 51228745 | 4415 | 4415 | 4415 | 4415 | 224 |
| 693 | 20231109 | 091100 | 50239785 | 4415 | 4420 | 4420 | 4415 | 3755 |
| 694 | 20231109 | 091000 | 33654910 | 4425 | 4435 | 4435 | 4425 | 42 |
| 695 | 20231109 | 090900 | 33468960 | 4455 | 4455 | 4460 | 4455 | 617 |
| 696 | 20231109 | 090800 | 30720005 | 4455 | 4455 | 4455 | 4455 | 10 |
| 697 | 20231109 | 090700 | 30675455 | 4455 | 4455 | 4455 | 4455 | 386 |
| 698 | 20231109 | 090600 | 28955825 | 4455 | 4445 | 4465 | 4405 | 3002 |
| 699 | 20231109 | 090500 | 15630970 | 4445 | 4460 | 4470 | 4445 | 1126 |
| 700 | 20231109 | 090400 | 10618745 | 4460 | 4460 | 4460 | 4455 | 416 |
| 701 | 20231109 | 090300 | 8764245 | 4460 | 4460 | 4460 | 4460 | 314 |
| 702 | 20231109 | 090200 | 7363805 | 4470 | 4470 | 4470 | 4470 | 153 |
| 703 | 20231109 | 090100 | 6679895 | 4470 | 4480 | 4480 | 4470 | 304 |
| 704 | 20231109 | 090000 | 5320315 | 4480 | 4495 | 4495 | 4480 | 1186 |