33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 195000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 21310 |
| 3 | 20231109 | 194900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20231109 | 194800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20231109 | 194700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20231109 | 194600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20231109 | 194500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20231109 | 194400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20231109 | 194300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20231109 | 194200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20231109 | 194100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20231109 | 194000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20231109 | 193900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20231109 | 193800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20231109 | 193700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20231109 | 193600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20231109 | 193500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20231109 | 193400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20231109 | 193300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20231109 | 193200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20231109 | 193100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20231109 | 193000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20231109 | 192900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20231109 | 192800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20231109 | 192700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20231109 | 192600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20231109 | 192500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20231109 | 192400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20231109 | 192300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20231109 | 192200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20231109 | 192100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20231109 | 192000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 21310 |
| 33 | 20231109 | 191900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20231109 | 191800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20231109 | 191700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20231109 | 191600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20231109 | 191500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20231109 | 191400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20231109 | 191300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20231109 | 191200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20231109 | 191100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20231109 | 191000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20231109 | 190900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20231109 | 190800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20231109 | 190700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20231109 | 190600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20231109 | 190500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20231109 | 190400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20231109 | 190300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20231109 | 190200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20231109 | 190100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20231109 | 190000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20231109 | 185900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20231109 | 185800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20231109 | 185700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20231109 | 185600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20231109 | 185500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20231109 | 185400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20231109 | 185300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20231109 | 185200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20231109 | 185100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20231109 | 185000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 21310 |
| 63 | 20231109 | 184900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20231109 | 184800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20231109 | 184700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20231109 | 184600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20231109 | 184500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20231109 | 184400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20231109 | 184300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20231109 | 184200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20231109 | 184100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20231109 | 184000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20231109 | 183900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20231109 | 183800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20231109 | 183700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20231109 | 183600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20231109 | 183500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20231109 | 183400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20231109 | 183300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20231109 | 183200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20231109 | 183100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20231109 | 183000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20231109 | 182900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20231109 | 182800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20231109 | 182700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20231109 | 182600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20231109 | 182500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20231109 | 182400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20231109 | 182300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20231109 | 182200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20231109 | 182100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20231109 | 182000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 21310 |
| 93 | 20231109 | 181900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20231109 | 181800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20231109 | 181700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20231109 | 181600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20231109 | 181500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20231109 | 181400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20231109 | 181300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20231109 | 181200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20231109 | 181100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20231109 | 181000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20231109 | 180900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20231109 | 180800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20231109 | 180700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20231109 | 180600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20231109 | 180500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20231109 | 180400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20231109 | 180300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20231109 | 180200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20231109 | 180100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20231109 | 180000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20231109 | 175900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20231109 | 175800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20231109 | 175700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20231109 | 175600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20231109 | 175500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20231109 | 175400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20231109 | 175300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20231109 | 175200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20231109 | 175100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20231109 | 175000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 21310 |
| 123 | 20231109 | 174900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20231109 | 174800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20231109 | 174700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20231109 | 174600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20231109 | 174500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20231109 | 174400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20231109 | 174300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20231109 | 174200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20231109 | 174100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20231109 | 174000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20231109 | 173900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20231109 | 173800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20231109 | 173700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20231109 | 173600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20231109 | 173500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20231109 | 173400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20231109 | 173300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20231109 | 173200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20231109 | 173100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20231109 | 173000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20231109 | 172900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20231109 | 172800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20231109 | 172700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20231109 | 172600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20231109 | 172500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20231109 | 172400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20231109 | 172300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20231109 | 172200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20231109 | 172100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20231109 | 172000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 21310 |
| 153 | 20231109 | 171900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20231109 | 171800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20231109 | 171700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20231109 | 171600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20231109 | 171500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20231109 | 171400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20231109 | 171300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20231109 | 171200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20231109 | 171100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20231109 | 171000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20231109 | 170900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20231109 | 170800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20231109 | 170700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20231109 | 170600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20231109 | 170500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20231109 | 170400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20231109 | 170300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20231109 | 170200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20231109 | 170100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20231109 | 170000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20231109 | 165900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20231109 | 165800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20231109 | 165700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20231109 | 165600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20231109 | 165500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20231109 | 165400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20231109 | 165300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20231109 | 165200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20231109 | 165100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20231109 | 165000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 21310 |
| 183 | 20231109 | 164900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20231109 | 164800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20231109 | 164700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20231109 | 164600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20231109 | 164500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20231109 | 164400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20231109 | 164300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20231109 | 164200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20231109 | 164100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20231109 | 164000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20231109 | 163900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20231109 | 163800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20231109 | 163700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20231109 | 163600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20231109 | 163500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 198 | 20231109 | 163400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 199 | 20231109 | 163300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 200 | 20231109 | 163200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 201 | 20231109 | 163100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 202 | 20231109 | 163000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 203 | 20231109 | 162900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 204 | 20231109 | 162800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 205 | 20231109 | 162700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 206 | 20231109 | 162600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 207 | 20231109 | 162500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 208 | 20231109 | 162400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 209 | 20231109 | 162300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 210 | 20231109 | 162200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 211 | 20231109 | 162100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 212 | 20231109 | 162000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 21310 |
| 213 | 20231109 | 161900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 214 | 20231109 | 161800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 215 | 20231109 | 161700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 216 | 20231109 | 161600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 217 | 20231109 | 161500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 218 | 20231109 | 161400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 219 | 20231109 | 161300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 220 | 20231109 | 161200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 221 | 20231109 | 161100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 222 | 20231109 | 161000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 223 | 20231109 | 160900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 224 | 20231109 | 160800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 225 | 20231109 | 160700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 226 | 20231109 | 160600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 227 | 20231109 | 160500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 228 | 20231109 | 160400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 229 | 20231109 | 160300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 230 | 20231109 | 160200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 231 | 20231109 | 160100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 232 | 20231109 | 160000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 233 | 20231109 | 155900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 234 | 20231109 | 155800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 235 | 20231109 | 155700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 236 | 20231109 | 155600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 237 | 20231109 | 155500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 238 | 20231109 | 155400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 239 | 20231109 | 155300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 240 | 20231109 | 155200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 241 | 20231109 | 155100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 242 | 20231109 | 155000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 21310 |
| 243 | 20231109 | 154900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 244 | 20231109 | 154800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 245 | 20231109 | 154700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 246 | 20231109 | 154600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 247 | 20231109 | 154500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 248 | 20231109 | 154400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 249 | 20231109 | 154300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 250 | 20231109 | 154200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 251 | 20231109 | 154100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 252 | 20231109 | 154000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 253 | 20231109 | 153900 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 254 | 20231109 | 153800 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 255 | 20231109 | 153700 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 256 | 20231109 | 153600 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 257 | 20231109 | 153500 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 258 | 20231109 | 153400 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 259 | 20231109 | 153300 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 260 | 20231109 | 153200 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 261 | 20231109 | 153100 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 262 | 20231109 | 153000 | 14272495120 | 4345 | 4345 | 4345 | 4345 | 21310 |
| 263 | 20231109 | 152900 | 14179903170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 264 | 20231109 | 152800 | 14179903170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 265 | 20231109 | 152700 | 14179903170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 266 | 20231109 | 152600 | 14179903170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 267 | 20231109 | 152500 | 14179903170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 268 | 20231109 | 152400 | 14179903170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 269 | 20231109 | 152300 | 14179903170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 270 | 20231109 | 152200 | 14179903170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 271 | 20231109 | 152100 | 14179903170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 272 | 20231109 | 152000 | 14179903170 | 4345 | 4345 | 4345 | 4345 | 0 |
| 273 | 20231109 | 151900 | 14179903170 | 4345 | 4345 | 4350 | 4340 | 3579 |
| 274 | 20231109 | 151800 | 14164362885 | 4345 | 4350 | 4350 | 4340 | 953 |
| 275 | 20231109 | 151700 | 14160220615 | 4345 | 4350 | 4350 | 4345 | 570 |
| 276 | 20231109 | 151600 | 14157741865 | 4350 | 4340 | 4350 | 4340 | 416 |
| 277 | 20231109 | 151500 | 14155933465 | 4350 | 4340 | 4350 | 4340 | 1720 |
| 278 | 20231109 | 151400 | 14148459830 | 4345 | 4345 | 4345 | 4340 | 951 |
| 279 | 20231109 | 151300 | 14144329260 | 4345 | 4345 | 4345 | 4345 | 254 |
| 280 | 20231109 | 151200 | 14143225630 | 4345 | 4340 | 4345 | 4335 | 1234 |
| 281 | 20231109 | 151100 | 14137870300 | 4340 | 4340 | 4340 | 4340 | 5250 |
| 282 | 20231109 | 151000 | 14115085300 | 4335 | 4350 | 4350 | 4335 | 5887 |
| 283 | 20231109 | 150900 | 14089520925 | 4345 | 4355 | 4355 | 4345 | 1747 |
| 284 | 20231109 | 150800 | 14081922715 | 4350 | 4340 | 4355 | 4335 | 4881 |
| 285 | 20231109 | 150700 | 14060705955 | 4340 | 4340 | 4345 | 4335 | 8472 |
| 286 | 20231109 | 150600 | 14023945095 | 4340 | 4345 | 4350 | 4340 | 2890 |
| 287 | 20231109 | 150500 | 14011388805 | 4350 | 4345 | 4350 | 4345 | 357 |
| 288 | 20231109 | 150400 | 14009837525 | 4345 | 4355 | 4355 | 4345 | 393 |
| 289 | 20231109 | 150300 | 14008128225 | 4350 | 4350 | 4350 | 4350 | 166 |
| 290 | 20231109 | 150200 | 14007406125 | 4350 | 4350 | 4350 | 4350 | 2265 |
| 291 | 20231109 | 150100 | 13997553375 | 4350 | 4350 | 4350 | 4345 | 404 |
| 292 | 20231109 | 150000 | 13995797425 | 4345 | 4350 | 4350 | 4345 | 870 |
| 293 | 20231109 | 145900 | 13992016975 | 4345 | 4350 | 4350 | 4345 | 779 |
| 294 | 20231109 | 145800 | 13988632160 | 4345 | 4345 | 4345 | 4345 | 910 |
| 295 | 20231109 | 145700 | 13984678210 | 4345 | 4345 | 4350 | 4345 | 1790 |
| 296 | 20231109 | 145600 | 13976894565 | 4345 | 4350 | 4350 | 4345 | 725 |
| 297 | 20231109 | 145500 | 13973744425 | 4345 | 4345 | 4345 | 4345 | 2437 |
| 298 | 20231109 | 145400 | 13963155660 | 4350 | 4350 | 4350 | 4350 | 207 |
| 299 | 20231109 | 145300 | 13962255210 | 4355 | 4350 | 4355 | 4350 | 393 |
| 300 | 20231109 | 145200 | 13960545645 | 4345 | 4345 | 4345 | 4345 | 1668 |
| 301 | 20231109 | 145100 | 13953298185 | 4345 | 4350 | 4350 | 4345 | 3788 |
| 302 | 20231109 | 145000 | 13936836230 | 4350 | 4360 | 4360 | 4350 | 2053 |
| 303 | 20231109 | 144900 | 13927904400 | 4360 | 4355 | 4360 | 4355 | 164 |
| 304 | 20231109 | 144800 | 13927190165 | 4350 | 4350 | 4350 | 4350 | 516 |
| 305 | 20231109 | 144700 | 13924945565 | 4350 | 4350 | 4350 | 4350 | 685 |
| 306 | 20231109 | 144600 | 13921965815 | 4350 | 4350 | 4350 | 4350 | 626 |
| 307 | 20231109 | 144500 | 13919242715 | 4350 | 4360 | 4360 | 4350 | 155 |
| 308 | 20231109 | 144400 | 13918568365 | 4355 | 4360 | 4365 | 4350 | 539 |
| 309 | 20231109 | 144300 | 13916221505 | 4360 | 4350 | 4360 | 4350 | 1079 |
| 310 | 20231109 | 144200 | 13911518915 | 4350 | 4350 | 4350 | 4350 | 2163 |
| 311 | 20231109 | 144100 | 13902109865 | 4350 | 4360 | 4360 | 4350 | 292 |
| 312 | 20231109 | 144000 | 13900836755 | 4350 | 4350 | 4360 | 4350 | 670 |
| 313 | 20231109 | 143900 | 13897921215 | 4350 | 4350 | 4360 | 4350 | 2996 |
| 314 | 20231109 | 143800 | 13884885535 | 4355 | 4355 | 4355 | 4355 | 2 |
| 315 | 20231109 | 143700 | 13884876825 | 4355 | 4355 | 4355 | 4355 | 233 |
| 316 | 20231109 | 143600 | 13883862110 | 4355 | 4355 | 4355 | 4355 | 155 |
| 317 | 20231109 | 143500 | 13883187085 | 4360 | 4360 | 4360 | 4360 | 905 |
| 318 | 20231109 | 143400 | 13879241285 | 4355 | 4350 | 4355 | 4350 | 341 |
| 319 | 20231109 | 143300 | 13877757675 | 4355 | 4350 | 4355 | 4350 | 168 |
| 320 | 20231109 | 143200 | 13877026865 | 4350 | 4360 | 4360 | 4350 | 377 |
| 321 | 20231109 | 143100 | 13875386475 | 4350 | 4360 | 4360 | 4350 | 1949 |
| 322 | 20231109 | 143000 | 13866908185 | 4360 | 4360 | 4360 | 4350 | 1406 |
| 323 | 20231109 | 142900 | 13860792050 | 4360 | 4355 | 4360 | 4350 | 232 |
| 324 | 20231109 | 142800 | 13859782260 | 4360 | 4360 | 4360 | 4355 | 1080 |
| 325 | 20231109 | 142700 | 13855076250 | 4355 | 4355 | 4365 | 4355 | 222 |
| 326 | 20231109 | 142600 | 13854109420 | 4365 | 4355 | 4365 | 4355 | 447 |
| 327 | 20231109 | 142500 | 13852159775 | 4370 | 4360 | 4370 | 4355 | 482 |
| 328 | 20231109 | 142400 | 13850058065 | 4365 | 4360 | 4365 | 4355 | 3565 |
| 329 | 20231109 | 142300 | 13834532280 | 4360 | 4365 | 4365 | 4360 | 1290 |
| 330 | 20231109 | 142200 | 13828907110 | 4365 | 4365 | 4365 | 4365 | 44 |
| 331 | 20231109 | 142100 | 13828715050 | 4365 | 4370 | 4370 | 4360 | 1799 |
| 332 | 20231109 | 142000 | 13820864420 | 4375 | 4370 | 4375 | 4365 | 473 |
| 333 | 20231109 | 141900 | 13818798200 | 4370 | 4370 | 4375 | 4370 | 1231 |
| 334 | 20231109 | 141800 | 13813418695 | 4375 | 4375 | 4375 | 4370 | 947 |
| 335 | 20231109 | 141700 | 13809280255 | 4375 | 4370 | 4375 | 4370 | 670 |
| 336 | 20231109 | 141600 | 13806352315 | 4375 | 4375 | 4375 | 4370 | 22 |
| 337 | 20231109 | 141500 | 13806256120 | 4375 | 4370 | 4375 | 4370 | 207 |
| 338 | 20231109 | 141400 | 13805351475 | 4380 | 4380 | 4380 | 4375 | 816 |
| 339 | 20231109 | 141300 | 13801781300 | 4375 | 4375 | 4375 | 4370 | 308 |
| 340 | 20231109 | 141200 | 13800434405 | 4380 | 4380 | 4380 | 4370 | 2236 |
| 341 | 20231109 | 141100 | 13790655480 | 4385 | 4375 | 4385 | 4375 | 226 |
| 342 | 20231109 | 141000 | 13789666345 | 4385 | 4385 | 4385 | 4385 | 1500 |
| 343 | 20231109 | 140900 | 13783088845 | 4385 | 4380 | 4385 | 4375 | 805 |
| 344 | 20231109 | 140800 | 13779565060 | 4380 | 4375 | 4380 | 4370 | 657 |
| 345 | 20231109 | 140700 | 13776692015 | 4375 | 4375 | 4375 | 4375 | 761 |
| 346 | 20231109 | 140600 | 13773362640 | 4375 | 4365 | 4375 | 4365 | 718 |
| 347 | 20231109 | 140500 | 13770227315 | 4360 | 4360 | 4360 | 4355 | 1138 |
| 348 | 20231109 | 140400 | 13765268295 | 4360 | 4360 | 4360 | 4355 | 238 |
| 349 | 20231109 | 140300 | 13764231520 | 4360 | 4360 | 4360 | 4360 | 21 |
| 350 | 20231109 | 140200 | 13764139960 | 4355 | 4360 | 4360 | 4355 | 131 |
| 351 | 20231109 | 140100 | 13763569300 | 4360 | 4365 | 4365 | 4360 | 816 |
| 352 | 20231109 | 140000 | 13760007540 | 4360 | 4365 | 4365 | 4360 | 439 |
| 353 | 20231109 | 135900 | 13758093485 | 4360 | 4360 | 4360 | 4355 | 1308 |
| 354 | 20231109 | 135800 | 13752393435 | 4360 | 4355 | 4360 | 4355 | 2229 |
| 355 | 20231109 | 135700 | 13742686085 | 4355 | 4360 | 4360 | 4355 | 825 |
| 356 | 20231109 | 135600 | 13739093185 | 4360 | 4360 | 4360 | 4360 | 961 |
| 357 | 20231109 | 135500 | 13734903225 | 4365 | 4365 | 4365 | 4360 | 1666 |
| 358 | 20231109 | 135400 | 13727638755 | 4360 | 4360 | 4360 | 4360 | 230 |
| 359 | 20231109 | 135300 | 13726635955 | 4365 | 4360 | 4365 | 4360 | 892 |
| 360 | 20231109 | 135200 | 13722746150 | 4365 | 4365 | 4365 | 4365 | 247 |
| 361 | 20231109 | 135100 | 13721667995 | 4355 | 4360 | 4365 | 4355 | 1478 |
| 362 | 20231109 | 135000 | 13715222265 | 4355 | 4355 | 4360 | 4355 | 652 |
| 363 | 20231109 | 134900 | 13712382665 | 4360 | 4360 | 4360 | 4360 | 111 |
| 364 | 20231109 | 134800 | 13711898705 | 4360 | 4350 | 4360 | 4350 | 375 |
| 365 | 20231109 | 134700 | 13710265805 | 4350 | 4350 | 4350 | 4350 | 2639 |
| 366 | 20231109 | 134600 | 13698786155 | 4355 | 4355 | 4355 | 4355 | 563 |
| 367 | 20231109 | 134500 | 13696334290 | 4355 | 4355 | 4355 | 4355 | 690 |
| 368 | 20231109 | 134400 | 13693329340 | 4355 | 4360 | 4360 | 4355 | 662 |
| 369 | 20231109 | 134300 | 13690445935 | 4360 | 4355 | 4360 | 4355 | 600 |
| 370 | 20231109 | 134200 | 13687830185 | 4360 | 4355 | 4360 | 4355 | 1503 |
| 371 | 20231109 | 134100 | 13681279615 | 4355 | 4355 | 4355 | 4350 | 2136 |
| 372 | 20231109 | 134000 | 13671983335 | 4355 | 4355 | 4355 | 4355 | 656 |
| 373 | 20231109 | 133900 | 13669126455 | 4350 | 4360 | 4360 | 4350 | 5079 |
| 374 | 20231109 | 133800 | 13647025585 | 4355 | 4360 | 4360 | 4350 | 1902 |
| 375 | 20231109 | 133700 | 13638743080 | 4355 | 4360 | 4360 | 4355 | 2542 |
| 376 | 20231109 | 133600 | 13627668290 | 4360 | 4360 | 4360 | 4360 | 819 |
| 377 | 20231109 | 133500 | 13624097450 | 4360 | 4370 | 4370 | 4360 | 2898 |
| 378 | 20231109 | 133400 | 13611453165 | 4370 | 4380 | 4380 | 4365 | 3177 |
| 379 | 20231109 | 133300 | 13597573980 | 4375 | 4375 | 4375 | 4375 | 323 |
| 380 | 20231109 | 133200 | 13596160855 | 4375 | 4375 | 4375 | 4375 | 1590 |
| 381 | 20231109 | 133100 | 13589204605 | 4375 | 4380 | 4380 | 4375 | 1084 |
| 382 | 20231109 | 133000 | 13584460940 | 4380 | 4375 | 4380 | 4375 | 937 |
| 383 | 20231109 | 132900 | 13580360440 | 4375 | 4375 | 4375 | 4370 | 2018 |
| 384 | 20231109 | 132800 | 13571535715 | 4380 | 4380 | 4380 | 4375 | 739 |
| 385 | 20231109 | 132700 | 13568299795 | 4375 | 4385 | 4385 | 4375 | 2997 |
| 386 | 20231109 | 132600 | 13555168505 | 4385 | 4390 | 4390 | 4385 | 925 |
| 387 | 20231109 | 132500 | 13551112375 | 4390 | 4385 | 4390 | 4385 | 2815 |
| 388 | 20231109 | 132400 | 13538768595 | 4390 | 4390 | 4395 | 4390 | 305 |
| 389 | 20231109 | 132300 | 13537429635 | 4395 | 4390 | 4395 | 4390 | 533 |
| 390 | 20231109 | 132200 | 13535089425 | 4390 | 4395 | 4395 | 4390 | 505 |
| 391 | 20231109 | 132100 | 13532872230 | 4395 | 4395 | 4400 | 4395 | 2017 |
| 392 | 20231109 | 132000 | 13524005250 | 4400 | 4400 | 4400 | 4400 | 0 |
| 393 | 20231109 | 131900 | 13524005250 | 4400 | 4400 | 4400 | 4395 | 463 |
| 394 | 20231109 | 131800 | 13521969735 | 4405 | 4405 | 4405 | 4405 | 50 |
| 395 | 20231109 | 131700 | 13521749485 | 4410 | 4410 | 4410 | 4410 | 88 |
| 396 | 20231109 | 131600 | 13521361405 | 4400 | 4400 | 4410 | 4400 | 1237 |
| 397 | 20231109 | 131500 | 13515915495 | 4405 | 4410 | 4410 | 4405 | 39 |
| 398 | 20231109 | 131400 | 13515743690 | 4400 | 4410 | 4410 | 4400 | 545 |
| 399 | 20231109 | 131300 | 13513344945 | 4410 | 4410 | 4410 | 4405 | 346 |
| 400 | 20231109 | 131200 | 13511819190 | 4410 | 4405 | 4410 | 4405 | 753 |
| 401 | 20231109 | 131100 | 13508501665 | 4405 | 4410 | 4415 | 4405 | 1090 |
| 402 | 20231109 | 131000 | 13503697140 | 4415 | 4420 | 4420 | 4410 | 1683 |
| 403 | 20231109 | 130900 | 13496260965 | 4420 | 4430 | 4430 | 4420 | 38 |
| 404 | 20231109 | 130800 | 13496092895 | 4430 | 4420 | 4435 | 4405 | 3067 |
| 405 | 20231109 | 130700 | 13482549810 | 4420 | 4415 | 4420 | 4410 | 492 |
| 406 | 20231109 | 130600 | 13480378155 | 4420 | 4410 | 4420 | 4410 | 184 |
| 407 | 20231109 | 130500 | 13479566445 | 4415 | 4400 | 4415 | 4400 | 3378 |
| 408 | 20231109 | 130400 | 13464666935 | 4405 | 4405 | 4405 | 4400 | 842 |
| 409 | 20231109 | 130300 | 13460962105 | 4400 | 4400 | 4400 | 4400 | 187 |
| 410 | 20231109 | 130200 | 13460139305 | 4400 | 4400 | 4405 | 4400 | 271 |
| 411 | 20231109 | 130100 | 13458946360 | 4400 | 4405 | 4410 | 4400 | 2292 |
| 412 | 20231109 | 130000 | 13448856440 | 4405 | 4410 | 4410 | 4405 | 3060 |
| 413 | 20231109 | 125900 | 13435377085 | 4405 | 4400 | 4405 | 4395 | 425 |
| 414 | 20231109 | 125800 | 13433506845 | 4400 | 4405 | 4410 | 4395 | 3392 |
| 415 | 20231109 | 125700 | 13418581305 | 4410 | 4400 | 4410 | 4400 | 2009 |
| 416 | 20231109 | 125600 | 13409729420 | 4400 | 4400 | 4405 | 4395 | 2562 |
| 417 | 20231109 | 125500 | 13398458905 | 4400 | 4395 | 4405 | 4395 | 649 |
| 418 | 20231109 | 125400 | 13395604920 | 4395 | 4390 | 4395 | 4390 | 1082 |
| 419 | 20231109 | 125300 | 13390854925 | 4390 | 4400 | 4410 | 4390 | 517 |
| 420 | 20231109 | 125200 | 13388583190 | 4410 | 4385 | 4415 | 4385 | 4174 |
| 421 | 20231109 | 125100 | 13370197680 | 4385 | 4375 | 4385 | 4375 | 1082 |
| 422 | 20231109 | 125000 | 13365459145 | 4380 | 4370 | 4380 | 4370 | 130 |
| 423 | 20231109 | 124900 | 13364890890 | 4370 | 4375 | 4375 | 4370 | 1100 |
| 424 | 20231109 | 124800 | 13360082615 | 4385 | 4375 | 4390 | 4375 | 1568 |
| 425 | 20231109 | 124700 | 13353216015 | 4375 | 4390 | 4390 | 4375 | 49 |
| 426 | 20231109 | 124600 | 13353001315 | 4390 | 4395 | 4395 | 4380 | 147 |
| 427 | 20231109 | 124500 | 13352356795 | 4385 | 4390 | 4395 | 4385 | 2233 |
| 428 | 20231109 | 124400 | 13342549105 | 4385 | 4365 | 4385 | 4365 | 1782 |
| 429 | 20231109 | 124300 | 13334744695 | 4365 | 4365 | 4365 | 4365 | 122 |
| 430 | 20231109 | 124200 | 13334212165 | 4370 | 4360 | 4375 | 4360 | 3429 |
| 431 | 20231109 | 124100 | 13319239215 | 4360 | 4355 | 4360 | 4355 | 1409 |
| 432 | 20231109 | 124000 | 13313098665 | 4355 | 4355 | 4355 | 4355 | 551 |
| 433 | 20231109 | 123900 | 13310699060 | 4355 | 4355 | 4365 | 4350 | 2369 |
| 434 | 20231109 | 123800 | 13300390860 | 4355 | 4350 | 4360 | 4350 | 866 |
| 435 | 20231109 | 123700 | 13296618040 | 4350 | 4355 | 4355 | 4350 | 3509 |
| 436 | 20231109 | 123600 | 13281337340 | 4355 | 4365 | 4365 | 4355 | 1985 |
| 437 | 20231109 | 123500 | 13272684910 | 4365 | 4360 | 4365 | 4360 | 552 |
| 438 | 20231109 | 123400 | 13270276765 | 4360 | 4365 | 4365 | 4360 | 538 |
| 439 | 20231109 | 123300 | 13267930085 | 4365 | 4360 | 4365 | 4360 | 379 |
| 440 | 20231109 | 123200 | 13266276665 | 4360 | 4370 | 4370 | 4360 | 5132 |
| 441 | 20231109 | 123100 | 13243896100 | 4380 | 4370 | 4380 | 4370 | 514 |
| 442 | 20231109 | 123000 | 13241648100 | 4370 | 4365 | 4375 | 4365 | 565 |
| 443 | 20231109 | 122900 | 13239178915 | 4360 | 4370 | 4370 | 4360 | 2030 |
| 444 | 20231109 | 122800 | 13230316235 | 4375 | 4370 | 4375 | 4360 | 1626 |
| 445 | 20231109 | 122700 | 13223208960 | 4370 | 4365 | 4370 | 4360 | 5036 |
| 446 | 20231109 | 122600 | 13201225865 | 4370 | 4365 | 4370 | 4365 | 783 |
| 447 | 20231109 | 122500 | 13197805870 | 4370 | 4375 | 4375 | 4365 | 553 |
| 448 | 20231109 | 122400 | 13195389245 | 4375 | 4385 | 4385 | 4375 | 2068 |
| 449 | 20231109 | 122300 | 13186335765 | 4385 | 4380 | 4385 | 4375 | 329 |
| 450 | 20231109 | 122200 | 13184894805 | 4380 | 4380 | 4380 | 4380 | 613 |
| 451 | 20231109 | 122100 | 13182209865 | 4380 | 4390 | 4390 | 4380 | 1163 |
| 452 | 20231109 | 122000 | 13177115560 | 4390 | 4385 | 4390 | 4385 | 1001 |
| 453 | 20231109 | 121900 | 13172724950 | 4385 | 4390 | 4390 | 4375 | 1689 |
| 454 | 20231109 | 121800 | 13165324280 | 4390 | 4380 | 4390 | 4380 | 451 |
| 455 | 20231109 | 121700 | 13163345040 | 4385 | 4375 | 4385 | 4375 | 1330 |
| 456 | 20231109 | 121600 | 13157519460 | 4375 | 4370 | 4375 | 4365 | 1049 |
| 457 | 20231109 | 121500 | 13152937720 | 4370 | 4365 | 4375 | 4365 | 1818 |
| 458 | 20231109 | 121400 | 13144998370 | 4370 | 4375 | 4380 | 4370 | 740 |
| 459 | 20231109 | 121300 | 13141764470 | 4380 | 4375 | 4380 | 4365 | 2729 |
| 460 | 20231109 | 121200 | 13129839715 | 4375 | 4370 | 4380 | 4370 | 830 |
| 461 | 20231109 | 121100 | 13126211135 | 4375 | 4380 | 4380 | 4365 | 3286 |
| 462 | 20231109 | 121000 | 13111850660 | 4380 | 4375 | 4385 | 4365 | 1802 |
| 463 | 20231109 | 120900 | 13103974295 | 4380 | 4375 | 4380 | 4370 | 1091 |
| 464 | 20231109 | 120800 | 13099203515 | 4380 | 4370 | 4380 | 4365 | 729 |
| 465 | 20231109 | 120700 | 13096017955 | 4370 | 4370 | 4370 | 4365 | 2090 |
| 466 | 20231109 | 120600 | 13086893350 | 4365 | 4375 | 4375 | 4365 | 1304 |
| 467 | 20231109 | 120500 | 13081194940 | 4380 | 4375 | 4380 | 4365 | 650 |
| 468 | 20231109 | 120400 | 13078354545 | 4375 | 4380 | 4380 | 4365 | 9324 |
| 469 | 20231109 | 120300 | 13037564120 | 4370 | 4375 | 4385 | 4365 | 4410 |
| 470 | 20231109 | 120200 | 13018267695 | 4370 | 4370 | 4375 | 4360 | 2267 |
| 471 | 20231109 | 120100 | 13008359770 | 4375 | 4370 | 4375 | 4355 | 5501 |
| 472 | 20231109 | 120000 | 12984362060 | 4370 | 4370 | 4375 | 4370 | 41 |
| 473 | 20231109 | 115900 | 12984182800 | 4375 | 4370 | 4375 | 4360 | 3225 |
| 474 | 20231109 | 115800 | 12970104030 | 4365 | 4365 | 4370 | 4365 | 1079 |
| 475 | 20231109 | 115700 | 12965392850 | 4365 | 4360 | 4365 | 4360 | 253 |
| 476 | 20231109 | 115600 | 12964288510 | 4365 | 4360 | 4365 | 4355 | 2335 |
| 477 | 20231109 | 115500 | 12954112265 | 4360 | 4360 | 4360 | 4355 | 1102 |
| 478 | 20231109 | 115400 | 12949307550 | 4355 | 4355 | 4360 | 4350 | 3426 |
| 479 | 20231109 | 115300 | 12934396120 | 4355 | 4355 | 4360 | 4350 | 366 |
| 480 | 20231109 | 115200 | 12932801535 | 4350 | 4355 | 4355 | 4345 | 1227 |
| 481 | 20231109 | 115100 | 12927463295 | 4350 | 4350 | 4355 | 4345 | 3573 |
| 482 | 20231109 | 115000 | 12911928230 | 4350 | 4365 | 4365 | 4350 | 1547 |
| 483 | 20231109 | 114900 | 12905192945 | 4360 | 4355 | 4360 | 4350 | 1180 |
| 484 | 20231109 | 114800 | 12900057820 | 4355 | 4355 | 4365 | 4355 | 1778 |
| 485 | 20231109 | 114700 | 12892314620 | 4355 | 4365 | 4365 | 4355 | 4953 |
| 486 | 20231109 | 114600 | 12870721330 | 4365 | 4370 | 4370 | 4360 | 1655 |
| 487 | 20231109 | 114500 | 12863497615 | 4370 | 4360 | 4370 | 4360 | 985 |
| 488 | 20231109 | 114400 | 12859201665 | 4360 | 4370 | 4370 | 4360 | 1445 |
| 489 | 20231109 | 114300 | 12852901170 | 4365 | 4345 | 4365 | 4345 | 1066 |
| 490 | 20231109 | 114200 | 12848264365 | 4355 | 4345 | 4355 | 4345 | 1469 |
| 491 | 20231109 | 114100 | 12841880875 | 4350 | 4365 | 4370 | 4350 | 6689 |
| 492 | 20231109 | 114000 | 12812694125 | 4365 | 4370 | 4370 | 4350 | 2237 |
| 493 | 20231109 | 113900 | 12802945630 | 4370 | 4375 | 4380 | 4360 | 1350 |
| 494 | 20231109 | 113800 | 12797044945 | 4375 | 4380 | 4385 | 4375 | 719 |
| 495 | 20231109 | 113700 | 12793895370 | 4380 | 4380 | 4385 | 4380 | 1067 |
| 496 | 20231109 | 113600 | 12789221635 | 4380 | 4370 | 4385 | 4365 | 1322 |
| 497 | 20231109 | 113500 | 12783439375 | 4365 | 4350 | 4365 | 4350 | 2261 |
| 498 | 20231109 | 113400 | 12773580930 | 4335 | 4345 | 4360 | 4335 | 9694 |
| 499 | 20231109 | 113300 | 12731465345 | 4350 | 4345 | 4360 | 4345 | 1294 |
| 500 | 20231109 | 113200 | 12725839810 | 4345 | 4340 | 4355 | 4340 | 4084 |
| 501 | 20231109 | 113100 | 12708074705 | 4345 | 4355 | 4365 | 4335 | 13474 |
| 502 | 20231109 | 113000 | 12649520325 | 4350 | 4360 | 4370 | 4350 | 6045 |
| 503 | 20231109 | 112900 | 12623161475 | 4360 | 4385 | 4390 | 4360 | 4256 |
| 504 | 20231109 | 112800 | 12604559105 | 4390 | 4395 | 4400 | 4375 | 4711 |
| 505 | 20231109 | 112700 | 12583920700 | 4400 | 4400 | 4405 | 4395 | 710 |
| 506 | 20231109 | 112600 | 12580797115 | 4405 | 4410 | 4410 | 4395 | 1348 |
| 507 | 20231109 | 112500 | 12574865365 | 4410 | 4400 | 4410 | 4400 | 268 |
| 508 | 20231109 | 112400 | 12573685035 | 4400 | 4400 | 4410 | 4400 | 1473 |
| 509 | 20231109 | 112300 | 12567201850 | 4400 | 4380 | 4400 | 4375 | 1628 |
| 510 | 20231109 | 112200 | 12560053715 | 4385 | 4370 | 4385 | 4365 | 2683 |
| 511 | 20231109 | 112100 | 12548314450 | 4370 | 4405 | 4405 | 4365 | 15655 |
| 512 | 20231109 | 112000 | 12479625000 | 4405 | 4410 | 4415 | 4405 | 5090 |
| 513 | 20231109 | 111900 | 12457183010 | 4415 | 4425 | 4425 | 4410 | 6974 |
| 514 | 20231109 | 111800 | 12426417695 | 4415 | 4425 | 4435 | 4415 | 11297 |
| 515 | 20231109 | 111700 | 12376479885 | 4425 | 4435 | 4435 | 4425 | 3189 |
| 516 | 20231109 | 111600 | 12362352335 | 4430 | 4440 | 4440 | 4430 | 1872 |
| 517 | 20231109 | 111500 | 12354051790 | 4435 | 4440 | 4450 | 4435 | 1531 |
| 518 | 20231109 | 111400 | 12347256875 | 4440 | 4435 | 4455 | 4430 | 4130 |
| 519 | 20231109 | 111300 | 12328934300 | 4435 | 4440 | 4445 | 4435 | 441 |
| 520 | 20231109 | 111200 | 12326976395 | 4430 | 4445 | 4445 | 4430 | 259 |
| 521 | 20231109 | 111100 | 12325826990 | 4450 | 4450 | 4455 | 4430 | 2904 |
| 522 | 20231109 | 111000 | 12312940230 | 4440 | 4465 | 4470 | 4440 | 4492 |
| 523 | 20231109 | 110900 | 12292955815 | 4455 | 4465 | 4470 | 4450 | 2369 |
| 524 | 20231109 | 110800 | 12282381370 | 4465 | 4455 | 4465 | 4450 | 2167 |
| 525 | 20231109 | 110700 | 12272726570 | 4455 | 4450 | 4465 | 4445 | 2025 |
| 526 | 20231109 | 110600 | 12263713330 | 4445 | 4455 | 4455 | 4445 | 3308 |
| 527 | 20231109 | 110500 | 12248994925 | 4450 | 4455 | 4465 | 4450 | 7646 |
| 528 | 20231109 | 110400 | 12214963535 | 4465 | 4455 | 4465 | 4455 | 1881 |
| 529 | 20231109 | 110300 | 12206580590 | 4465 | 4460 | 4465 | 4455 | 1461 |
| 530 | 20231109 | 110200 | 12200070200 | 4460 | 4460 | 4460 | 4455 | 3059 |
| 531 | 20231109 | 110100 | 12186432955 | 4460 | 4460 | 4470 | 4460 | 2714 |
| 532 | 20231109 | 110000 | 12174327700 | 4465 | 4465 | 4475 | 4460 | 1435 |
| 533 | 20231109 | 105900 | 12167920375 | 4465 | 4480 | 4485 | 4460 | 2653 |
| 534 | 20231109 | 105800 | 12156074845 | 4465 | 4470 | 4480 | 4455 | 2203 |
| 535 | 20231109 | 105700 | 12146230230 | 4470 | 4465 | 4480 | 4455 | 1413 |
| 536 | 20231109 | 105600 | 12139927480 | 4465 | 4475 | 4475 | 4465 | 1571 |
| 537 | 20231109 | 105500 | 12132907810 | 4475 | 4490 | 4495 | 4470 | 3293 |
| 538 | 20231109 | 105400 | 12118167055 | 4485 | 4505 | 4510 | 4485 | 16675 |
| 539 | 20231109 | 105300 | 12043221945 | 4510 | 4520 | 4530 | 4510 | 2829 |
| 540 | 20231109 | 105200 | 12030433400 | 4510 | 4520 | 4520 | 4490 | 4111 |
| 541 | 20231109 | 105100 | 12011911900 | 4520 | 4520 | 4525 | 4510 | 3742 |
| 542 | 20231109 | 105000 | 11994996550 | 4515 | 4500 | 4540 | 4495 | 9359 |
| 543 | 20231109 | 104900 | 11952714775 | 4500 | 4495 | 4500 | 4490 | 2843 |
| 544 | 20231109 | 104800 | 11939938850 | 4495 | 4500 | 4500 | 4490 | 7356 |
| 545 | 20231109 | 104700 | 11906854420 | 4510 | 4515 | 4515 | 4500 | 5796 |
| 546 | 20231109 | 104600 | 11880728655 | 4520 | 4515 | 4520 | 4510 | 1928 |
| 547 | 20231109 | 104500 | 11872023750 | 4515 | 4500 | 4515 | 4500 | 2556 |
| 548 | 20231109 | 104400 | 11860498055 | 4500 | 4500 | 4505 | 4495 | 2093 |
| 549 | 20231109 | 104300 | 11851077255 | 4495 | 4505 | 4505 | 4490 | 2132 |
| 550 | 20231109 | 104200 | 11841484305 | 4510 | 4520 | 4520 | 4500 | 8642 |
| 551 | 20231109 | 104100 | 11802541160 | 4520 | 4490 | 4525 | 4485 | 8250 |
| 552 | 20231109 | 104000 | 11765330450 | 4490 | 4465 | 4495 | 4465 | 4711 |
| 553 | 20231109 | 103900 | 11744212295 | 4465 | 4475 | 4480 | 4465 | 6562 |
| 554 | 20231109 | 103800 | 11714863145 | 4480 | 4475 | 4495 | 4470 | 4430 |
| 555 | 20231109 | 103700 | 11695015380 | 4470 | 4445 | 4500 | 4430 | 12545 |
| 556 | 20231109 | 103600 | 11638909240 | 4445 | 4425 | 4445 | 4420 | 5193 |
| 557 | 20231109 | 103500 | 11615921150 | 4420 | 4430 | 4435 | 4410 | 8652 |
| 558 | 20231109 | 103400 | 11577693855 | 4415 | 4450 | 4455 | 4410 | 23428 |
| 559 | 20231109 | 103300 | 11473923000 | 4450 | 4460 | 4460 | 4445 | 8401 |
| 560 | 20231109 | 103200 | 11436537225 | 4460 | 4465 | 4480 | 4445 | 6307 |
| 561 | 20231109 | 103100 | 11408384285 | 4480 | 4485 | 4500 | 4445 | 17798 |
| 562 | 20231109 | 103000 | 11328892100 | 4490 | 4510 | 4520 | 4485 | 9015 |
| 563 | 20231109 | 102900 | 11288373660 | 4495 | 4500 | 4505 | 4490 | 12584 |
| 564 | 20231109 | 102800 | 11231767250 | 4495 | 4535 | 4535 | 4495 | 24149 |
| 565 | 20231109 | 102700 | 11122853100 | 4535 | 4560 | 4560 | 4535 | 13468 |
| 566 | 20231109 | 102600 | 11061628195 | 4560 | 4550 | 4565 | 4535 | 5791 |
| 567 | 20231109 | 102500 | 11035282720 | 4540 | 4555 | 4560 | 4530 | 18522 |
| 568 | 20231109 | 102400 | 10951131990 | 4555 | 4585 | 4590 | 4555 | 15376 |
| 569 | 20231109 | 102300 | 10880848940 | 4585 | 4585 | 4590 | 4575 | 6592 |
| 570 | 20231109 | 102200 | 10850643855 | 4590 | 4570 | 4590 | 4565 | 9759 |
| 571 | 20231109 | 102100 | 10806033425 | 4570 | 4635 | 4640 | 4550 | 48703 |
| 572 | 20231109 | 102000 | 10582292520 | 4635 | 4650 | 4650 | 4630 | 31093 |
| 573 | 20231109 | 101900 | 10437950530 | 4650 | 4650 | 4660 | 4650 | 3612 |
| 574 | 20231109 | 101800 | 10421146980 | 4650 | 4650 | 4665 | 4645 | 4776 |
| 575 | 20231109 | 101700 | 10398950970 | 4640 | 4655 | 4655 | 4640 | 20218 |
| 576 | 20231109 | 101600 | 10305015265 | 4650 | 4670 | 4675 | 4650 | 21677 |
| 577 | 20231109 | 101500 | 10204088210 | 4665 | 4670 | 4680 | 4660 | 11090 |
| 578 | 20231109 | 101400 | 10152320965 | 4670 | 4715 | 4715 | 4670 | 22179 |
| 579 | 20231109 | 101300 | 10048268975 | 4720 | 4715 | 4730 | 4710 | 13865 |
| 580 | 20231109 | 101200 | 9982836075 | 4720 | 4700 | 4735 | 4700 | 4464 |
| 581 | 20231109 | 101100 | 9961819505 | 4700 | 4700 | 4715 | 4695 | 7766 |
| 582 | 20231109 | 101000 | 9925308025 | 4700 | 4665 | 4705 | 4665 | 5345 |
| 583 | 20231109 | 100900 | 9900292200 | 4665 | 4700 | 4705 | 4660 | 39296 |
| 584 | 20231109 | 100800 | 9716353155 | 4700 | 4750 | 4770 | 4700 | 23881 |
| 585 | 20231109 | 100700 | 9603382770 | 4750 | 4735 | 4755 | 4730 | 8569 |
| 586 | 20231109 | 100600 | 9562757110 | 4735 | 4700 | 4750 | 4700 | 6582 |
| 587 | 20231109 | 100500 | 9531632075 | 4710 | 4750 | 4770 | 4705 | 27163 |
| 588 | 20231109 | 100400 | 9403066045 | 4750 | 4795 | 4820 | 4735 | 36853 |
| 589 | 20231109 | 100300 | 9227555125 | 4790 | 4845 | 4845 | 4775 | 27668 |
| 590 | 20231109 | 100200 | 9094659740 | 4835 | 4890 | 4895 | 4835 | 59181 |
| 591 | 20231109 | 100100 | 8806737415 | 4895 | 4755 | 4895 | 4755 | 99898 |
| 592 | 20231109 | 100000 | 8323792885 | 4770 | 4745 | 4770 | 4735 | 8245 |
| 593 | 20231109 | 095900 | 8284664130 | 4735 | 4780 | 4785 | 4725 | 22564 |
| 594 | 20231109 | 095800 | 8177463405 | 4785 | 4785 | 4790 | 4770 | 9792 |
| 595 | 20231109 | 095700 | 8130658285 | 4785 | 4775 | 4795 | 4745 | 12866 |
| 596 | 20231109 | 095600 | 8069298150 | 4780 | 4790 | 4805 | 4780 | 13535 |
| 597 | 20231109 | 095500 | 8004436195 | 4790 | 4805 | 4825 | 4780 | 41559 |
| 598 | 20231109 | 095400 | 7804657915 | 4805 | 4700 | 4810 | 4700 | 45848 |
| 599 | 20231109 | 095300 | 7585380600 | 4705 | 4720 | 4730 | 4695 | 7159 |
| 600 | 20231109 | 095200 | 7551658035 | 4730 | 4700 | 4740 | 4685 | 21376 |
| 601 | 20231109 | 095100 | 7450846225 | 4700 | 4680 | 4700 | 4670 | 5467 |
| 602 | 20231109 | 095000 | 7425224590 | 4680 | 4695 | 4705 | 4670 | 15245 |
| 603 | 20231109 | 094900 | 7353794390 | 4705 | 4680 | 4715 | 4680 | 13551 |
| 604 | 20231109 | 094800 | 7290094845 | 4690 | 4680 | 4690 | 4665 | 23035 |
| 605 | 20231109 | 094700 | 7182414635 | 4685 | 4725 | 4745 | 4680 | 15739 |
| 606 | 20231109 | 094600 | 7108470860 | 4705 | 4700 | 4765 | 4680 | 27658 |
| 607 | 20231109 | 094500 | 6978084190 | 4700 | 4750 | 4770 | 4660 | 56366 |
| 608 | 20231109 | 094400 | 6712636850 | 4745 | 4820 | 4820 | 4740 | 78136 |
| 609 | 20231109 | 094300 | 6338439025 | 4815 | 4785 | 4825 | 4760 | 50736 |
| 610 | 20231109 | 094200 | 6095113320 | 4775 | 4820 | 4850 | 4755 | 59261 |
| 611 | 20231109 | 094100 | 5809953530 | 4830 | 4700 | 4845 | 4690 | 72703 |
| 612 | 20231109 | 094000 | 5461471320 | 4700 | 4650 | 4710 | 4635 | 34338 |
| 613 | 20231109 | 093900 | 5300839770 | 4650 | 4785 | 4790 | 4610 | 112294 |
| 614 | 20231109 | 093800 | 4772807050 | 4770 | 4785 | 4800 | 4755 | 49561 |
| 615 | 20231109 | 093700 | 4536290395 | 4775 | 4780 | 4810 | 4730 | 54659 |
| 616 | 20231109 | 093600 | 4276310640 | 4780 | 4870 | 4870 | 4730 | 86631 |
| 617 | 20231109 | 093500 | 3860887740 | 4865 | 4910 | 4910 | 4850 | 100683 |
| 618 | 20231109 | 093400 | 3369838220 | 4895 | 4890 | 4925 | 4800 | 124369 |
| 619 | 20231109 | 093300 | 2764534235 | 4890 | 4770 | 4935 | 4730 | 211974 |
| 620 | 20231109 | 093200 | 1733247030 | 4770 | 4785 | 4825 | 4670 | 198113 |
| 621 | 20231109 | 093100 | 792921425 | 4735 | 4735 | 4735 | 4735 | 0 |
| 622 | 20231109 | 093000 | 792921425 | 4735 | 4680 | 4735 | 4640 | 25686 |
| 623 | 20231109 | 092900 | 672396595 | 4670 | 4580 | 4690 | 4480 | 87711 |
| 624 | 20231109 | 092800 | 269243555 | 4580 | 4360 | 4650 | 4360 | 40244 |
| 625 | 20231109 | 092700 | 86197955 | 4360 | 4390 | 4420 | 4340 | 4512 |
| 626 | 20231109 | 092600 | 66321975 | 4395 | 4335 | 4395 | 4320 | 1982 |
| 627 | 20231109 | 092500 | 57709035 | 4345 | 4345 | 4345 | 4345 | 36 |
| 628 | 20231109 | 092400 | 57552615 | 4350 | 4350 | 4350 | 4345 | 14 |
| 629 | 20231109 | 092300 | 57491720 | 4345 | 4345 | 4345 | 4345 | 545 |
| 630 | 20231109 | 092200 | 55123695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 631 | 20231109 | 092100 | 55123695 | 4350 | 4335 | 4350 | 4330 | 1263 |
| 632 | 20231109 | 092000 | 49640475 | 4335 | 4330 | 4335 | 4330 | 533 |
| 633 | 20231109 | 091900 | 47332085 | 4330 | 4330 | 4330 | 4325 | 505 |
| 634 | 20231109 | 091800 | 45147935 | 4330 | 4325 | 4330 | 4325 | 5 |
| 635 | 20231109 | 091700 | 45126305 | 4325 | 4315 | 4330 | 4310 | 604 |
| 636 | 20231109 | 091600 | 42513245 | 4305 | 4295 | 4305 | 4290 | 1023 |
| 637 | 20231109 | 091500 | 38123860 | 4290 | 4300 | 4305 | 4290 | 287 |
| 638 | 20231109 | 091400 | 36892505 | 4305 | 4290 | 4305 | 4290 | 801 |
| 639 | 20231109 | 091300 | 33456200 | 4290 | 4295 | 4305 | 4290 | 910 |
| 640 | 20231109 | 091200 | 29551665 | 4290 | 4290 | 4290 | 4290 | 0 |
| 641 | 20231109 | 091100 | 29551665 | 4290 | 4290 | 4290 | 4290 | 100 |
| 642 | 20231109 | 091000 | 29122665 | 4285 | 4320 | 4320 | 4285 | 1154 |
| 643 | 20231109 | 090900 | 24141140 | 4290 | 4295 | 4295 | 4290 | 502 |
| 644 | 20231109 | 090800 | 21986060 | 4295 | 4320 | 4330 | 4295 | 1502 |
| 645 | 20231109 | 090700 | 15522850 | 4330 | 4320 | 4330 | 4320 | 88 |
| 646 | 20231109 | 090600 | 15142680 | 4325 | 4325 | 4325 | 4325 | 44 |
| 647 | 20231109 | 090500 | 14952380 | 4340 | 4340 | 4340 | 4340 | 1 |
| 648 | 20231109 | 090400 | 14948040 | 4300 | 4340 | 4340 | 4300 | 401 |
| 649 | 20231109 | 090300 | 13220355 | 4315 | 4350 | 4350 | 4315 | 1901 |
| 650 | 20231109 | 090200 | 5017275 | 4315 | 4325 | 4325 | 4315 | 1000 |
| 651 | 20231109 | 090100 | 701715 | 4305 | 4305 | 4305 | 4305 | 0 |
| 652 | 20231109 | 090000 | 701715 | 4305 | 4305 | 4305 | 4305 | 163 |