32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 194800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 5592 |
| 3 | 20231109 | 194700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20231109 | 194600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20231109 | 194500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20231109 | 194400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20231109 | 194300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20231109 | 194200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20231109 | 194100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20231109 | 194000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20231109 | 193900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20231109 | 193800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20231109 | 193700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20231109 | 193600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20231109 | 193500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20231109 | 193400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20231109 | 193300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20231109 | 193200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20231109 | 193100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20231109 | 193000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20231109 | 192900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20231109 | 192800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20231109 | 192700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20231109 | 192600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20231109 | 192500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20231109 | 192400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20231109 | 192300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20231109 | 192200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20231109 | 192100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20231109 | 192000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20231109 | 191900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20231109 | 191800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 5592 |
| 33 | 20231109 | 191700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20231109 | 191600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20231109 | 191500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20231109 | 191400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20231109 | 191300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20231109 | 191200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20231109 | 191100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20231109 | 191000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20231109 | 190900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20231109 | 190800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20231109 | 190700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20231109 | 190600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20231109 | 190500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20231109 | 190400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20231109 | 190300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20231109 | 190200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20231109 | 190100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20231109 | 190000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20231109 | 185900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20231109 | 185800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20231109 | 185700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20231109 | 185600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20231109 | 185500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20231109 | 185400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20231109 | 185300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20231109 | 185200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20231109 | 185100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20231109 | 185000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20231109 | 184900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20231109 | 184800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 5592 |
| 63 | 20231109 | 184700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20231109 | 184600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20231109 | 184500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20231109 | 184400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20231109 | 184300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20231109 | 184200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20231109 | 184100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20231109 | 184000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20231109 | 183900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20231109 | 183800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20231109 | 183700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20231109 | 183600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20231109 | 183500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20231109 | 183400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20231109 | 183300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20231109 | 183200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20231109 | 183100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20231109 | 183000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20231109 | 182900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20231109 | 182800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20231109 | 182700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20231109 | 182600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20231109 | 182500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20231109 | 182400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20231109 | 182300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20231109 | 182200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20231109 | 182100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20231109 | 182000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20231109 | 181900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20231109 | 181800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 5592 |
| 93 | 20231109 | 181700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20231109 | 181600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20231109 | 181500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20231109 | 181400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20231109 | 181300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20231109 | 181200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20231109 | 181100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20231109 | 181000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20231109 | 180900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20231109 | 180800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20231109 | 180700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20231109 | 180600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20231109 | 180500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20231109 | 180400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20231109 | 180300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20231109 | 180200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20231109 | 180100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20231109 | 180000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20231109 | 175900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20231109 | 175800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20231109 | 175700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20231109 | 175600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20231109 | 175500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20231109 | 175400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20231109 | 175300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20231109 | 175200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20231109 | 175100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20231109 | 175000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20231109 | 174900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20231109 | 174800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 5592 |
| 123 | 20231109 | 174700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20231109 | 174600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20231109 | 174500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20231109 | 174400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20231109 | 174300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20231109 | 174200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20231109 | 174100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20231109 | 174000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20231109 | 173900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20231109 | 173800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20231109 | 173700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20231109 | 173600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20231109 | 173500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20231109 | 173400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20231109 | 173300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20231109 | 173200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20231109 | 173100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20231109 | 173000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20231109 | 172900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20231109 | 172800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20231109 | 172700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20231109 | 172600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20231109 | 172500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20231109 | 172400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20231109 | 172300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20231109 | 172200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20231109 | 172100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20231109 | 172000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20231109 | 171900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20231109 | 171800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 5592 |
| 153 | 20231109 | 171700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20231109 | 171600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20231109 | 171500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20231109 | 171400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20231109 | 171300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20231109 | 171200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20231109 | 171100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20231109 | 171000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20231109 | 170900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20231109 | 170800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20231109 | 170700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20231109 | 170600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20231109 | 170500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20231109 | 170400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20231109 | 170300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20231109 | 170200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20231109 | 170100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20231109 | 170000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20231109 | 165900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20231109 | 165800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20231109 | 165700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20231109 | 165600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20231109 | 165500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20231109 | 165400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20231109 | 165300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20231109 | 165200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20231109 | 165100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20231109 | 165000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20231109 | 164900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20231109 | 164800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 5592 |
| 183 | 20231109 | 164700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20231109 | 164600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20231109 | 164500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20231109 | 164400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20231109 | 164300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20231109 | 164200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20231109 | 164100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20231109 | 164000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20231109 | 163900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20231109 | 163800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20231109 | 163700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20231109 | 163600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20231109 | 163500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20231109 | 163400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20231109 | 163300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20231109 | 163200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20231109 | 163100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20231109 | 163000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20231109 | 162900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20231109 | 162800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20231109 | 162700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20231109 | 162600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20231109 | 162500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20231109 | 162400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20231109 | 162300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20231109 | 162200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20231109 | 162100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20231109 | 162000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20231109 | 161900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20231109 | 161800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 5592 |
| 213 | 20231109 | 161700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20231109 | 161600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20231109 | 161500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20231109 | 161400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20231109 | 161300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20231109 | 161200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20231109 | 161100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20231109 | 161000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20231109 | 160900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20231109 | 160800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20231109 | 160700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20231109 | 160600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20231109 | 160500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20231109 | 160400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20231109 | 160300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20231109 | 160200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20231109 | 160100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20231109 | 160000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20231109 | 155900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20231109 | 155800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20231109 | 155700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20231109 | 155600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20231109 | 155500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20231109 | 155400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20231109 | 155300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 238 | 20231109 | 155200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 239 | 20231109 | 155100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 240 | 20231109 | 155000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 241 | 20231109 | 154900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 242 | 20231109 | 154800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 5592 |
| 243 | 20231109 | 154700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 244 | 20231109 | 154600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 245 | 20231109 | 154500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 246 | 20231109 | 154400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 247 | 20231109 | 154300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 248 | 20231109 | 154200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 249 | 20231109 | 154100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 250 | 20231109 | 154000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 251 | 20231109 | 153900 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 252 | 20231109 | 153800 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 253 | 20231109 | 153700 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 254 | 20231109 | 153600 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 255 | 20231109 | 153500 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 256 | 20231109 | 153400 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 257 | 20231109 | 153300 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 258 | 20231109 | 153200 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 259 | 20231109 | 153100 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 0 |
| 260 | 20231109 | 153000 | 3161115770 | 4600 | 4600 | 4600 | 4600 | 5592 |
| 261 | 20231109 | 152900 | 3135392570 | 4595 | 4595 | 4595 | 4595 | 0 |
| 262 | 20231109 | 152800 | 3135392570 | 4595 | 4595 | 4595 | 4595 | 0 |
| 263 | 20231109 | 152700 | 3135392570 | 4595 | 4595 | 4595 | 4595 | 0 |
| 264 | 20231109 | 152600 | 3135392570 | 4595 | 4595 | 4595 | 4595 | 0 |
| 265 | 20231109 | 152500 | 3135392570 | 4595 | 4595 | 4595 | 4595 | 0 |
| 266 | 20231109 | 152400 | 3135392570 | 4595 | 4595 | 4595 | 4595 | 0 |
| 267 | 20231109 | 152300 | 3135392570 | 4595 | 4595 | 4595 | 4595 | 0 |
| 268 | 20231109 | 152200 | 3135392570 | 4595 | 4595 | 4595 | 4595 | 0 |
| 269 | 20231109 | 152100 | 3135392570 | 4595 | 4595 | 4595 | 4595 | 0 |
| 270 | 20231109 | 152000 | 3135392570 | 4595 | 4595 | 4595 | 4595 | 0 |
| 271 | 20231109 | 151900 | 3135392570 | 4595 | 4580 | 4595 | 4580 | 2552 |
| 272 | 20231109 | 151800 | 3123682500 | 4585 | 4585 | 4590 | 4575 | 1097 |
| 273 | 20231109 | 151700 | 3118653670 | 4575 | 4570 | 4585 | 4570 | 2419 |
| 274 | 20231109 | 151600 | 3107582275 | 4575 | 4575 | 4575 | 4570 | 48 |
| 275 | 20231109 | 151500 | 3107362715 | 4575 | 4570 | 4580 | 4570 | 898 |
| 276 | 20231109 | 151400 | 3103255410 | 4575 | 4570 | 4580 | 4570 | 37 |
| 277 | 20231109 | 151300 | 3103086020 | 4580 | 4575 | 4585 | 4570 | 1542 |
| 278 | 20231109 | 151200 | 3096024050 | 4580 | 4575 | 4585 | 4570 | 7751 |
| 279 | 20231109 | 151100 | 3060535830 | 4575 | 4570 | 4575 | 4565 | 157 |
| 280 | 20231109 | 151000 | 3059818385 | 4570 | 4560 | 4570 | 4560 | 1183 |
| 281 | 20231109 | 150900 | 3054415080 | 4555 | 4555 | 4580 | 4555 | 220 |
| 282 | 20231109 | 150800 | 3053411205 | 4590 | 4545 | 4590 | 4545 | 7299 |
| 283 | 20231109 | 150700 | 3020130825 | 4545 | 4545 | 4550 | 4545 | 2080 |
| 284 | 20231109 | 150600 | 3010676450 | 4540 | 4540 | 4545 | 4530 | 1183 |
| 285 | 20231109 | 150500 | 3005311425 | 4545 | 4540 | 4545 | 4525 | 1943 |
| 286 | 20231109 | 150400 | 2996504515 | 4545 | 4540 | 4545 | 4520 | 4464 |
| 287 | 20231109 | 150300 | 2976310895 | 4540 | 4535 | 4540 | 4535 | 976 |
| 288 | 20231109 | 150200 | 2971879860 | 4540 | 4530 | 4540 | 4530 | 3707 |
| 289 | 20231109 | 150100 | 2955078175 | 4540 | 4535 | 4540 | 4535 | 490 |
| 290 | 20231109 | 150000 | 2952856020 | 4535 | 4540 | 4540 | 4530 | 13 |
| 291 | 20231109 | 145900 | 2952797080 | 4535 | 4530 | 4540 | 4530 | 635 |
| 292 | 20231109 | 145800 | 2949920490 | 4530 | 4530 | 4540 | 4530 | 459 |
| 293 | 20231109 | 145700 | 2947838870 | 4530 | 4535 | 4540 | 4530 | 171 |
| 294 | 20231109 | 145600 | 2947063320 | 4535 | 4525 | 4540 | 4525 | 670 |
| 295 | 20231109 | 145500 | 2944025730 | 4525 | 4525 | 4530 | 4525 | 345 |
| 296 | 20231109 | 145400 | 2942464495 | 4525 | 4525 | 4535 | 4525 | 441 |
| 297 | 20231109 | 145300 | 2940465970 | 4535 | 4540 | 4540 | 4530 | 47 |
| 298 | 20231109 | 145200 | 2940253040 | 4530 | 4530 | 4530 | 4530 | 306 |
| 299 | 20231109 | 145100 | 2938866860 | 4530 | 4530 | 4530 | 4525 | 847 |
| 300 | 20231109 | 145000 | 2935030470 | 4530 | 4530 | 4540 | 4530 | 419 |
| 301 | 20231109 | 144900 | 2933132390 | 4540 | 4540 | 4540 | 4540 | 10 |
| 302 | 20231109 | 144800 | 2933086990 | 4530 | 4545 | 4545 | 4520 | 1652 |
| 303 | 20231109 | 144700 | 2925589770 | 4545 | 4540 | 4545 | 4540 | 1500 |
| 304 | 20231109 | 144600 | 2918776270 | 4545 | 4540 | 4545 | 4540 | 651 |
| 305 | 20231109 | 144500 | 2915820725 | 4540 | 4540 | 4545 | 4540 | 717 |
| 306 | 20231109 | 144400 | 2912565485 | 4545 | 4545 | 4545 | 4545 | 0 |
| 307 | 20231109 | 144300 | 2912565485 | 4545 | 4540 | 4545 | 4515 | 1117 |
| 308 | 20231109 | 144200 | 2907491320 | 4540 | 4540 | 4540 | 4515 | 534 |
| 309 | 20231109 | 144100 | 2905076910 | 4545 | 4545 | 4545 | 4515 | 16 |
| 310 | 20231109 | 144000 | 2905004340 | 4545 | 4540 | 4545 | 4540 | 311 |
| 311 | 20231109 | 143900 | 2903592395 | 4545 | 4545 | 4545 | 4535 | 17 |
| 312 | 20231109 | 143800 | 2903515280 | 4540 | 4525 | 4545 | 4520 | 4412 |
| 313 | 20231109 | 143700 | 2883502910 | 4525 | 4525 | 4525 | 4525 | 86 |
| 314 | 20231109 | 143600 | 2883113760 | 4510 | 4530 | 4530 | 4510 | 2170 |
| 315 | 20231109 | 143500 | 2873326190 | 4540 | 4535 | 4540 | 4510 | 101 |
| 316 | 20231109 | 143400 | 2872868255 | 4520 | 4525 | 4535 | 4510 | 611 |
| 317 | 20231109 | 143300 | 2870112330 | 4530 | 4530 | 4530 | 4530 | 104 |
| 318 | 20231109 | 143200 | 2869641210 | 4530 | 4520 | 4530 | 4520 | 2716 |
| 319 | 20231109 | 143100 | 2857345920 | 4520 | 4525 | 4530 | 4520 | 222 |
| 320 | 20231109 | 143000 | 2856342320 | 4530 | 4525 | 4530 | 4520 | 529 |
| 321 | 20231109 | 142900 | 2853949075 | 4525 | 4520 | 4530 | 4520 | 356 |
| 322 | 20231109 | 142800 | 2852338725 | 4520 | 4520 | 4520 | 4520 | 401 |
| 323 | 20231109 | 142700 | 2850526205 | 4530 | 4530 | 4530 | 4530 | 0 |
| 324 | 20231109 | 142600 | 2850526205 | 4530 | 4525 | 4530 | 4525 | 77 |
| 325 | 20231109 | 142500 | 2850177725 | 4530 | 4530 | 4530 | 4525 | 1343 |
| 326 | 20231109 | 142400 | 2844099585 | 4540 | 4540 | 4540 | 4540 | 380 |
| 327 | 20231109 | 142300 | 2842374385 | 4540 | 4540 | 4540 | 4540 | 760 |
| 328 | 20231109 | 142200 | 2838923985 | 4525 | 4525 | 4525 | 4525 | 7 |
| 329 | 20231109 | 142100 | 2838892310 | 4525 | 4540 | 4540 | 4525 | 756 |
| 330 | 20231109 | 142000 | 2835471320 | 4540 | 4540 | 4540 | 4540 | 0 |
| 331 | 20231109 | 141900 | 2835471320 | 4540 | 4540 | 4540 | 4540 | 0 |
| 332 | 20231109 | 141800 | 2835471320 | 4540 | 4535 | 4545 | 4535 | 966 |
| 333 | 20231109 | 141700 | 2831085925 | 4540 | 4535 | 4540 | 4510 | 262 |
| 334 | 20231109 | 141600 | 2829899845 | 4540 | 4520 | 4540 | 4520 | 213 |
| 335 | 20231109 | 141500 | 2828934475 | 4530 | 4525 | 4530 | 4520 | 1425 |
| 336 | 20231109 | 141400 | 2822481730 | 4525 | 4530 | 4530 | 4525 | 772 |
| 337 | 20231109 | 141300 | 2818988375 | 4530 | 4525 | 4530 | 4525 | 563 |
| 338 | 20231109 | 141200 | 2816440790 | 4525 | 4515 | 4525 | 4515 | 221 |
| 339 | 20231109 | 141100 | 2815442565 | 4515 | 4515 | 4515 | 4515 | 0 |
| 340 | 20231109 | 141000 | 2815442565 | 4515 | 4515 | 4515 | 4515 | 0 |
| 341 | 20231109 | 140900 | 2815442565 | 4515 | 4505 | 4515 | 4505 | 1082 |
| 342 | 20231109 | 140800 | 2810562725 | 4510 | 4510 | 4510 | 4510 | 231 |
| 343 | 20231109 | 140700 | 2809520915 | 4510 | 4500 | 4510 | 4500 | 581 |
| 344 | 20231109 | 140600 | 2806905365 | 4500 | 4500 | 4500 | 4500 | 399 |
| 345 | 20231109 | 140500 | 2805109865 | 4500 | 4500 | 4500 | 4500 | 616 |
| 346 | 20231109 | 140400 | 2802337865 | 4500 | 4495 | 4500 | 4495 | 122 |
| 347 | 20231109 | 140300 | 2801789315 | 4500 | 4500 | 4500 | 4500 | 401 |
| 348 | 20231109 | 140200 | 2799984815 | 4500 | 4500 | 4500 | 4500 | 1765 |
| 349 | 20231109 | 140100 | 2792042315 | 4500 | 4505 | 4510 | 4500 | 2822 |
| 350 | 20231109 | 140000 | 2779340290 | 4505 | 4505 | 4505 | 4505 | 405 |
| 351 | 20231109 | 135900 | 2777515765 | 4505 | 4505 | 4505 | 4505 | 206 |
| 352 | 20231109 | 135800 | 2776587735 | 4510 | 4510 | 4510 | 4505 | 718 |
| 353 | 20231109 | 135700 | 2773350820 | 4505 | 4500 | 4505 | 4500 | 663 |
| 354 | 20231109 | 135600 | 2770367300 | 4510 | 4510 | 4515 | 4500 | 25 |
| 355 | 20231109 | 135500 | 2770254595 | 4510 | 4505 | 4515 | 4500 | 3469 |
| 356 | 20231109 | 135400 | 2754631095 | 4505 | 4510 | 4515 | 4505 | 249 |
| 357 | 20231109 | 135300 | 2753508165 | 4515 | 4510 | 4515 | 4510 | 796 |
| 358 | 20231109 | 135200 | 2749918100 | 4510 | 4515 | 4515 | 4510 | 1240 |
| 359 | 20231109 | 135100 | 2744325665 | 4515 | 4510 | 4515 | 4510 | 438 |
| 360 | 20231109 | 135000 | 2742350145 | 4510 | 4510 | 4510 | 4510 | 522 |
| 361 | 20231109 | 134900 | 2739995925 | 4515 | 4505 | 4515 | 4500 | 186 |
| 362 | 20231109 | 134800 | 2739158435 | 4505 | 4515 | 4515 | 4505 | 116 |
| 363 | 20231109 | 134700 | 2738635845 | 4515 | 4515 | 4520 | 4515 | 412 |
| 364 | 20231109 | 134600 | 2736774615 | 4520 | 4510 | 4520 | 4505 | 1025 |
| 365 | 20231109 | 134500 | 2732155115 | 4510 | 4510 | 4510 | 4510 | 2472 |
| 366 | 20231109 | 134400 | 2721006395 | 4510 | 4510 | 4510 | 4510 | 125 |
| 367 | 20231109 | 134300 | 2720442645 | 4525 | 4525 | 4525 | 4525 | 0 |
| 368 | 20231109 | 134200 | 2720442645 | 4525 | 4510 | 4525 | 4505 | 296 |
| 369 | 20231109 | 134100 | 2719106525 | 4515 | 4515 | 4515 | 4515 | 7 |
| 370 | 20231109 | 134000 | 2719074920 | 4515 | 4515 | 4515 | 4515 | 9 |
| 371 | 20231109 | 133900 | 2719034285 | 4525 | 4525 | 4525 | 4515 | 2655 |
| 372 | 20231109 | 133800 | 2707043200 | 4525 | 4515 | 4525 | 4515 | 745 |
| 373 | 20231109 | 133700 | 2703679485 | 4515 | 4510 | 4515 | 4505 | 1036 |
| 374 | 20231109 | 133600 | 2699008890 | 4510 | 4510 | 4510 | 4510 | 598 |
| 375 | 20231109 | 133500 | 2696311910 | 4510 | 4515 | 4515 | 4510 | 730 |
| 376 | 20231109 | 133400 | 2693018870 | 4530 | 4510 | 4530 | 4510 | 60 |
| 377 | 20231109 | 133300 | 2692747515 | 4520 | 4525 | 4525 | 4515 | 138 |
| 378 | 20231109 | 133200 | 2692124145 | 4530 | 4530 | 4530 | 4530 | 1 |
| 379 | 20231109 | 133100 | 2692119615 | 4510 | 4530 | 4530 | 4510 | 281 |
| 380 | 20231109 | 133000 | 2690851695 | 4530 | 4510 | 4530 | 4510 | 6 |
| 381 | 20231109 | 132900 | 2690824595 | 4505 | 4510 | 4510 | 4505 | 363 |
| 382 | 20231109 | 132800 | 2689189230 | 4540 | 4520 | 4540 | 4505 | 1287 |
| 383 | 20231109 | 132700 | 2683374290 | 4540 | 4540 | 4540 | 4515 | 581 |
| 384 | 20231109 | 132600 | 2680749075 | 4515 | 4540 | 4540 | 4515 | 109 |
| 385 | 20231109 | 132500 | 2680256740 | 4540 | 4510 | 4540 | 4510 | 173 |
| 386 | 20231109 | 132400 | 2679476245 | 4515 | 4550 | 4550 | 4515 | 344 |
| 387 | 20231109 | 132300 | 2677921710 | 4550 | 4535 | 4550 | 4535 | 122 |
| 388 | 20231109 | 132200 | 2677367565 | 4535 | 4535 | 4535 | 4510 | 156 |
| 389 | 20231109 | 132100 | 2676661280 | 4545 | 4545 | 4545 | 4545 | 3 |
| 390 | 20231109 | 132000 | 2676647645 | 4545 | 4550 | 4550 | 4545 | 55 |
| 391 | 20231109 | 131900 | 2676397655 | 4550 | 4530 | 4550 | 4530 | 271 |
| 392 | 20231109 | 131800 | 2675169585 | 4535 | 4550 | 4550 | 4535 | 238 |
| 393 | 20231109 | 131700 | 2674090240 | 4540 | 4560 | 4560 | 4540 | 388 |
| 394 | 20231109 | 131600 | 2672327590 | 4560 | 4550 | 4560 | 4550 | 222 |
| 395 | 20231109 | 131500 | 2671317460 | 4550 | 4535 | 4550 | 4535 | 868 |
| 396 | 20231109 | 131400 | 2667377210 | 4535 | 4520 | 4535 | 4520 | 2267 |
| 397 | 20231109 | 131300 | 2657118215 | 4525 | 4515 | 4525 | 4510 | 1388 |
| 398 | 20231109 | 131200 | 2650847505 | 4515 | 4515 | 4515 | 4515 | 7 |
| 399 | 20231109 | 131100 | 2650815900 | 4515 | 4515 | 4515 | 4510 | 76 |
| 400 | 20231109 | 131000 | 2650472765 | 4510 | 4510 | 4515 | 4510 | 645 |
| 401 | 20231109 | 130900 | 2647563770 | 4515 | 4515 | 4515 | 4515 | 401 |
| 402 | 20231109 | 130800 | 2645753255 | 4510 | 4515 | 4515 | 4510 | 251 |
| 403 | 20231109 | 130700 | 2644620745 | 4515 | 4515 | 4520 | 4515 | 412 |
| 404 | 20231109 | 130600 | 2642760560 | 4510 | 4515 | 4515 | 4510 | 63 |
| 405 | 20231109 | 130500 | 2642476420 | 4510 | 4515 | 4515 | 4510 | 2 |
| 406 | 20231109 | 130400 | 2642467395 | 4515 | 4495 | 4515 | 4495 | 2808 |
| 407 | 20231109 | 130300 | 2629806200 | 4505 | 4505 | 4505 | 4505 | 51 |
| 408 | 20231109 | 130200 | 2629576445 | 4495 | 4510 | 4510 | 4495 | 593 |
| 409 | 20231109 | 130100 | 2626909115 | 4505 | 4505 | 4505 | 4505 | 68 |
| 410 | 20231109 | 130000 | 2626602775 | 4510 | 4500 | 4510 | 4500 | 101 |
| 411 | 20231109 | 125900 | 2626148265 | 4510 | 4510 | 4510 | 4500 | 1173 |
| 412 | 20231109 | 125800 | 2620869685 | 4510 | 4500 | 4510 | 4500 | 332 |
| 413 | 20231109 | 125700 | 2619375385 | 4510 | 4510 | 4510 | 4510 | 113 |
| 414 | 20231109 | 125600 | 2618865755 | 4500 | 4500 | 4500 | 4500 | 0 |
| 415 | 20231109 | 125500 | 2618865755 | 4500 | 4500 | 4500 | 4500 | 603 |
| 416 | 20231109 | 125400 | 2616152255 | 4500 | 4500 | 4500 | 4500 | 0 |
| 417 | 20231109 | 125300 | 2616152255 | 4500 | 4500 | 4500 | 4500 | 0 |
| 418 | 20231109 | 125200 | 2616152255 | 4500 | 4500 | 4500 | 4500 | 153 |
| 419 | 20231109 | 125100 | 2615463755 | 4500 | 4510 | 4510 | 4500 | 121 |
| 420 | 20231109 | 125000 | 2614918255 | 4510 | 4500 | 4510 | 4495 | 503 |
| 421 | 20231109 | 124900 | 2612654370 | 4500 | 4500 | 4500 | 4500 | 61 |
| 422 | 20231109 | 124800 | 2612379870 | 4495 | 4505 | 4505 | 4495 | 2058 |
| 423 | 20231109 | 124700 | 2603125565 | 4505 | 4505 | 4505 | 4500 | 309 |
| 424 | 20231109 | 124600 | 2601735050 | 4500 | 4505 | 4505 | 4500 | 640 |
| 425 | 20231109 | 124500 | 2598851880 | 4505 | 4500 | 4505 | 4500 | 141 |
| 426 | 20231109 | 124400 | 2598217375 | 4500 | 4505 | 4505 | 4500 | 2 |
| 427 | 20231109 | 124300 | 2598208370 | 4500 | 4505 | 4505 | 4500 | 646 |
| 428 | 20231109 | 124200 | 2595300275 | 4505 | 4505 | 4505 | 4505 | 375 |
| 429 | 20231109 | 124100 | 2593610900 | 4500 | 4500 | 4500 | 4500 | 0 |
| 430 | 20231109 | 124000 | 2593610900 | 4500 | 4500 | 4500 | 4500 | 192 |
| 431 | 20231109 | 123900 | 2592746900 | 4505 | 4505 | 4505 | 4500 | 28 |
| 432 | 20231109 | 123800 | 2592620795 | 4500 | 4500 | 4500 | 4500 | 2393 |
| 433 | 20231109 | 123700 | 2581852295 | 4500 | 4500 | 4500 | 4500 | 190 |
| 434 | 20231109 | 123600 | 2580997295 | 4500 | 4500 | 4510 | 4495 | 1623 |
| 435 | 20231109 | 123500 | 2573692720 | 4500 | 4510 | 4510 | 4495 | 1591 |
| 436 | 20231109 | 123400 | 2566533055 | 4505 | 4500 | 4505 | 4500 | 414 |
| 437 | 20231109 | 123300 | 2564668995 | 4500 | 4500 | 4500 | 4500 | 100 |
| 438 | 20231109 | 123200 | 2564218995 | 4505 | 4505 | 4505 | 4500 | 2011 |
| 439 | 20231109 | 123100 | 2555169205 | 4510 | 4510 | 4510 | 4510 | 127 |
| 440 | 20231109 | 123000 | 2554596435 | 4500 | 4505 | 4505 | 4500 | 627 |
| 441 | 20231109 | 122900 | 2551773815 | 4505 | 4515 | 4515 | 4505 | 3 |
| 442 | 20231109 | 122800 | 2551760280 | 4515 | 4505 | 4515 | 4505 | 6 |
| 443 | 20231109 | 122700 | 2551733240 | 4500 | 4505 | 4505 | 4500 | 1099 |
| 444 | 20231109 | 122600 | 2546786750 | 4505 | 4505 | 4505 | 4505 | 25 |
| 445 | 20231109 | 122500 | 2546674125 | 4500 | 4505 | 4505 | 4500 | 1640 |
| 446 | 20231109 | 122400 | 2539285930 | 4505 | 4505 | 4525 | 4505 | 124 |
| 447 | 20231109 | 122300 | 2538727250 | 4530 | 4505 | 4530 | 4505 | 100 |
| 448 | 20231109 | 122200 | 2538276675 | 4505 | 4510 | 4530 | 4505 | 1428 |
| 449 | 20231109 | 122100 | 2531838590 | 4510 | 4510 | 4510 | 4510 | 15 |
| 450 | 20231109 | 122000 | 2531770940 | 4510 | 4520 | 4520 | 4510 | 507 |
| 451 | 20231109 | 121900 | 2529481305 | 4515 | 4515 | 4520 | 4515 | 17 |
| 452 | 20231109 | 121800 | 2529404540 | 4510 | 4520 | 4520 | 4510 | 2 |
| 453 | 20231109 | 121700 | 2529395510 | 4510 | 4510 | 4510 | 4510 | 3 |
| 454 | 20231109 | 121600 | 2529381980 | 4510 | 4520 | 4520 | 4510 | 247 |
| 455 | 20231109 | 121500 | 2528267990 | 4505 | 4505 | 4505 | 4505 | 1 |
| 456 | 20231109 | 121400 | 2528263485 | 4505 | 4505 | 4505 | 4505 | 5 |
| 457 | 20231109 | 121300 | 2528240960 | 4505 | 4505 | 4505 | 4505 | 1 |
| 458 | 20231109 | 121200 | 2528236455 | 4520 | 4515 | 4520 | 4515 | 10 |
| 459 | 20231109 | 121100 | 2528191285 | 4520 | 4500 | 4525 | 4500 | 395 |
| 460 | 20231109 | 121000 | 2526411680 | 4505 | 4505 | 4505 | 4505 | 0 |
| 461 | 20231109 | 120900 | 2526411680 | 4505 | 4510 | 4510 | 4500 | 4118 |
| 462 | 20231109 | 120800 | 2507856150 | 4505 | 4505 | 4505 | 4505 | 200 |
| 463 | 20231109 | 120700 | 2506955150 | 4505 | 4505 | 4525 | 4505 | 16 |
| 464 | 20231109 | 120600 | 2506882855 | 4510 | 4525 | 4525 | 4510 | 23 |
| 465 | 20231109 | 120500 | 2506778795 | 4530 | 4505 | 4530 | 4505 | 3504 |
| 466 | 20231109 | 120400 | 2490993225 | 4505 | 4510 | 4530 | 4505 | 60 |
| 467 | 20231109 | 120300 | 2490722860 | 4510 | 4505 | 4510 | 4505 | 12 |
| 468 | 20231109 | 120200 | 2490668745 | 4530 | 4505 | 4535 | 4500 | 674 |
| 469 | 20231109 | 120100 | 2487629525 | 4505 | 4520 | 4520 | 4500 | 8593 |
| 470 | 20231109 | 120000 | 2448921160 | 4540 | 4520 | 4540 | 4520 | 3 |
| 471 | 20231109 | 115900 | 2448907560 | 4540 | 4520 | 4540 | 4520 | 117 |
| 472 | 20231109 | 115800 | 2448376700 | 4520 | 4525 | 4540 | 4520 | 458 |
| 473 | 20231109 | 115700 | 2446304240 | 4530 | 4530 | 4540 | 4530 | 642 |
| 474 | 20231109 | 115600 | 2443395960 | 4525 | 4525 | 4540 | 4525 | 339 |
| 475 | 20231109 | 115500 | 2441861970 | 4525 | 4525 | 4525 | 4525 | 695 |
| 476 | 20231109 | 115400 | 2438717095 | 4525 | 4540 | 4545 | 4525 | 159 |
| 477 | 20231109 | 115300 | 2437996285 | 4540 | 4525 | 4545 | 4525 | 5886 |
| 478 | 20231109 | 115200 | 2411285150 | 4525 | 4520 | 4525 | 4520 | 71 |
| 479 | 20231109 | 115100 | 2410963880 | 4525 | 4510 | 4525 | 4510 | 18 |
| 480 | 20231109 | 115000 | 2410882450 | 4525 | 4525 | 4525 | 4525 | 1196 |
| 481 | 20231109 | 114900 | 2405470550 | 4505 | 4525 | 4525 | 4505 | 5 |
| 482 | 20231109 | 114800 | 2405447965 | 4505 | 4525 | 4525 | 4505 | 2 |
| 483 | 20231109 | 114700 | 2405438935 | 4505 | 4510 | 4510 | 4505 | 3 |
| 484 | 20231109 | 114600 | 2405425415 | 4505 | 4505 | 4505 | 4505 | 15 |
| 485 | 20231109 | 114500 | 2405357840 | 4510 | 4505 | 4530 | 4505 | 354 |
| 486 | 20231109 | 114400 | 2403759830 | 4500 | 4510 | 4510 | 4500 | 5619 |
| 487 | 20231109 | 114300 | 2378471155 | 4510 | 4510 | 4510 | 4510 | 668 |
| 488 | 20231109 | 114200 | 2375458475 | 4510 | 4510 | 4530 | 4510 | 226 |
| 489 | 20231109 | 114100 | 2374439135 | 4510 | 4510 | 4530 | 4505 | 274 |
| 490 | 20231109 | 114000 | 2373198065 | 4505 | 4520 | 4520 | 4500 | 5444 |
| 491 | 20231109 | 113900 | 2348681000 | 4520 | 4535 | 4540 | 4520 | 491 |
| 492 | 20231109 | 113800 | 2346454875 | 4540 | 4535 | 4545 | 4535 | 303 |
| 493 | 20231109 | 113700 | 2345080390 | 4535 | 4540 | 4545 | 4535 | 654 |
| 494 | 20231109 | 113600 | 2342111765 | 4540 | 4540 | 4540 | 4535 | 387 |
| 495 | 20231109 | 113500 | 2340354970 | 4540 | 4535 | 4540 | 4535 | 409 |
| 496 | 20231109 | 113400 | 2338500145 | 4535 | 4535 | 4535 | 4535 | 103 |
| 497 | 20231109 | 113300 | 2338033040 | 4515 | 4510 | 4540 | 4510 | 993 |
| 498 | 20231109 | 113200 | 2333548525 | 4510 | 4510 | 4525 | 4510 | 85 |
| 499 | 20231109 | 113100 | 2333164720 | 4510 | 4525 | 4525 | 4510 | 398 |
| 500 | 20231109 | 113000 | 2331367535 | 4525 | 4515 | 4525 | 4510 | 3554 |
| 501 | 20231109 | 112900 | 2315338915 | 4525 | 4535 | 4535 | 4505 | 8808 |
| 502 | 20231109 | 112800 | 2275592530 | 4520 | 4520 | 4520 | 4520 | 2066 |
| 503 | 20231109 | 112700 | 2266254210 | 4520 | 4525 | 4535 | 4520 | 1240 |
| 504 | 20231109 | 112600 | 2260649155 | 4525 | 4540 | 4555 | 4525 | 3911 |
| 505 | 20231109 | 112500 | 2242912610 | 4535 | 4525 | 4535 | 4525 | 4917 |
| 506 | 20231109 | 112400 | 2220620815 | 4525 | 4520 | 4530 | 4520 | 1290 |
| 507 | 20231109 | 112300 | 2214787725 | 4520 | 4520 | 4535 | 4520 | 2177 |
| 508 | 20231109 | 112200 | 2204943795 | 4535 | 4530 | 4535 | 4520 | 5480 |
| 509 | 20231109 | 112100 | 2180150405 | 4525 | 4530 | 4535 | 4525 | 1486 |
| 510 | 20231109 | 112000 | 2173420880 | 4525 | 4530 | 4540 | 4525 | 3342 |
| 511 | 20231109 | 111900 | 2158278945 | 4540 | 4560 | 4560 | 4530 | 6922 |
| 512 | 20231109 | 111800 | 2126861910 | 4545 | 4580 | 4595 | 4545 | 9767 |
| 513 | 20231109 | 111700 | 2082276390 | 4600 | 4595 | 4605 | 4580 | 226 |
| 514 | 20231109 | 111600 | 2081238525 | 4600 | 4605 | 4605 | 4595 | 2241 |
| 515 | 20231109 | 111500 | 2070922555 | 4600 | 4600 | 4605 | 4580 | 953 |
| 516 | 20231109 | 111400 | 2066539125 | 4605 | 4605 | 4625 | 4605 | 4701 |
| 517 | 20231109 | 111300 | 2044878725 | 4610 | 4580 | 4610 | 4560 | 2356 |
| 518 | 20231109 | 111200 | 2034050040 | 4560 | 4575 | 4590 | 4560 | 3703 |
| 519 | 20231109 | 111100 | 2017146455 | 4590 | 4625 | 4625 | 4580 | 4206 |
| 520 | 20231109 | 111000 | 1997810060 | 4615 | 4590 | 4640 | 4555 | 8732 |
| 521 | 20231109 | 110900 | 1957793270 | 4555 | 4580 | 4645 | 4550 | 9735 |
| 522 | 20231109 | 110800 | 1913146615 | 4585 | 4685 | 4700 | 4585 | 13226 |
| 523 | 20231109 | 110700 | 1851781480 | 4690 | 4670 | 4705 | 4660 | 30971 |
| 524 | 20231109 | 110600 | 1706632420 | 4665 | 4655 | 4690 | 4625 | 22460 |
| 525 | 20231109 | 110500 | 1602057465 | 4645 | 4600 | 4675 | 4595 | 35214 |
| 526 | 20231109 | 110400 | 1438503855 | 4605 | 4600 | 4630 | 4600 | 2769 |
| 527 | 20231109 | 110300 | 1425698475 | 4635 | 4615 | 4635 | 4580 | 7766 |
| 528 | 20231109 | 110200 | 1389809335 | 4620 | 4625 | 4625 | 4595 | 12202 |
| 529 | 20231109 | 110100 | 1333571565 | 4625 | 4585 | 4630 | 4570 | 19901 |
| 530 | 20231109 | 110000 | 1242016685 | 4580 | 4550 | 4580 | 4540 | 8740 |
| 531 | 20231109 | 105900 | 1202111475 | 4540 | 4550 | 4550 | 4540 | 43 |
| 532 | 20231109 | 105800 | 1201915835 | 4540 | 4545 | 4550 | 4530 | 39 |
| 533 | 20231109 | 105700 | 1201738560 | 4530 | 4550 | 4550 | 4530 | 2829 |
| 534 | 20231109 | 105600 | 1188894100 | 4540 | 4540 | 4550 | 4540 | 39 |
| 535 | 20231109 | 105500 | 1188716670 | 4550 | 4555 | 4555 | 4540 | 177 |
| 536 | 20231109 | 105400 | 1187912295 | 4560 | 4545 | 4560 | 4545 | 361 |
| 537 | 20231109 | 105300 | 1186270645 | 4560 | 4545 | 4560 | 4545 | 382 |
| 538 | 20231109 | 105200 | 1184530635 | 4555 | 4540 | 4555 | 4540 | 26 |
| 539 | 20231109 | 105100 | 1184412510 | 4545 | 4545 | 4545 | 4540 | 176 |
| 540 | 20231109 | 105000 | 1183612740 | 4545 | 4545 | 4555 | 4545 | 252 |
| 541 | 20231109 | 104900 | 1182466050 | 4555 | 4545 | 4555 | 4545 | 44 |
| 542 | 20231109 | 104800 | 1182265835 | 4550 | 4550 | 4550 | 4550 | 939 |
| 543 | 20231109 | 104700 | 1177993385 | 4545 | 4545 | 4550 | 4545 | 8 |
| 544 | 20231109 | 104600 | 1177957015 | 4550 | 4545 | 4550 | 4530 | 282 |
| 545 | 20231109 | 104500 | 1176678550 | 4550 | 4550 | 4550 | 4545 | 120 |
| 546 | 20231109 | 104400 | 1176132605 | 4550 | 4530 | 4550 | 4530 | 5207 |
| 547 | 20231109 | 104300 | 1152485085 | 4530 | 4540 | 4540 | 4530 | 3 |
| 548 | 20231109 | 104200 | 1152471475 | 4530 | 4540 | 4540 | 4530 | 3816 |
| 549 | 20231109 | 104100 | 1135177125 | 4535 | 4545 | 4545 | 4535 | 2034 |
| 550 | 20231109 | 104000 | 1125949430 | 4540 | 4545 | 4545 | 4540 | 173 |
| 551 | 20231109 | 103900 | 1125163220 | 4545 | 4535 | 4545 | 4535 | 930 |
| 552 | 20231109 | 103800 | 1120944020 | 4540 | 4540 | 4540 | 4530 | 1150 |
| 553 | 20231109 | 103700 | 1115723030 | 4540 | 4540 | 4540 | 4530 | 967 |
| 554 | 20231109 | 103600 | 1111335930 | 4540 | 4545 | 4545 | 4540 | 4 |
| 555 | 20231109 | 103500 | 1111317760 | 4530 | 4545 | 4545 | 4530 | 399 |
| 556 | 20231109 | 103400 | 1109509930 | 4545 | 4525 | 4545 | 4520 | 2994 |
| 557 | 20231109 | 103300 | 1095931410 | 4535 | 4530 | 4540 | 4520 | 1547 |
| 558 | 20231109 | 103200 | 1088920970 | 4530 | 4520 | 4530 | 4515 | 620 |
| 559 | 20231109 | 103100 | 1086117345 | 4520 | 4525 | 4530 | 4515 | 3333 |
| 560 | 20231109 | 103000 | 1071051680 | 4530 | 4525 | 4530 | 4525 | 181 |
| 561 | 20231109 | 102900 | 1070231880 | 4525 | 4520 | 4530 | 4515 | 208 |
| 562 | 20231109 | 102800 | 1069290530 | 4520 | 4510 | 4520 | 4510 | 1186 |
| 563 | 20231109 | 102700 | 1063939435 | 4505 | 4510 | 4515 | 4505 | 623 |
| 564 | 20231109 | 102600 | 1061129700 | 4510 | 4510 | 4510 | 4510 | 507 |
| 565 | 20231109 | 102500 | 1058843130 | 4515 | 4515 | 4515 | 4510 | 2109 |
| 566 | 20231109 | 102400 | 1049330495 | 4510 | 4520 | 4520 | 4510 | 489 |
| 567 | 20231109 | 102300 | 1047124605 | 4520 | 4510 | 4520 | 4505 | 1544 |
| 568 | 20231109 | 102200 | 1040151220 | 4510 | 4505 | 4510 | 4500 | 813 |
| 569 | 20231109 | 102100 | 1036488100 | 4500 | 4495 | 4500 | 4495 | 1042 |
| 570 | 20231109 | 102000 | 1031799105 | 4500 | 4500 | 4500 | 4500 | 449 |
| 571 | 20231109 | 101900 | 1029778605 | 4500 | 4505 | 4505 | 4500 | 408 |
| 572 | 20231109 | 101800 | 1027941450 | 4505 | 4495 | 4505 | 4495 | 202 |
| 573 | 20231109 | 101700 | 1027032410 | 4505 | 4490 | 4505 | 4485 | 5452 |
| 574 | 20231109 | 101600 | 1002514245 | 4485 | 4490 | 4490 | 4485 | 101 |
| 575 | 20231109 | 101500 | 1002060760 | 4480 | 4480 | 4480 | 4480 | 68 |
| 576 | 20231109 | 101400 | 1001756120 | 4490 | 4480 | 4490 | 4475 | 870 |
| 577 | 20231109 | 101300 | 997857235 | 4485 | 4485 | 4485 | 4485 | 825 |
| 578 | 20231109 | 101200 | 994157110 | 4485 | 4485 | 4490 | 4485 | 551 |
| 579 | 20231109 | 101100 | 991684265 | 4480 | 4465 | 4485 | 4465 | 29 |
| 580 | 20231109 | 101000 | 991554255 | 4470 | 4470 | 4480 | 4465 | 1444 |
| 581 | 20231109 | 100900 | 985093975 | 4475 | 4475 | 4475 | 4455 | 2351 |
| 582 | 20231109 | 100800 | 974589590 | 4480 | 4480 | 4495 | 4475 | 1196 |
| 583 | 20231109 | 100700 | 969231170 | 4495 | 4495 | 4495 | 4495 | 1 |
| 584 | 20231109 | 100600 | 969226675 | 4480 | 4490 | 4490 | 4480 | 552 |
| 585 | 20231109 | 100500 | 966748380 | 4485 | 4485 | 4500 | 4485 | 1692 |
| 586 | 20231109 | 100400 | 959139445 | 4485 | 4500 | 4510 | 4485 | 1560 |
| 587 | 20231109 | 100300 | 952113790 | 4480 | 4480 | 4480 | 4480 | 0 |
| 588 | 20231109 | 100200 | 952113790 | 4480 | 4505 | 4505 | 4475 | 2224 |
| 589 | 20231109 | 100100 | 942130475 | 4505 | 4470 | 4505 | 4470 | 2151 |
| 590 | 20231109 | 100000 | 932488935 | 4470 | 4475 | 4475 | 4470 | 713 |
| 591 | 20231109 | 095900 | 929300715 | 4470 | 4480 | 4485 | 4470 | 3953 |
| 592 | 20231109 | 095800 | 911629650 | 4470 | 4470 | 4470 | 4465 | 83 |
| 593 | 20231109 | 095700 | 911259015 | 4465 | 4470 | 4475 | 4465 | 1465 |
| 594 | 20231109 | 095600 | 904710405 | 4490 | 4495 | 4495 | 4470 | 442 |
| 595 | 20231109 | 095500 | 902732990 | 4495 | 4480 | 4500 | 4470 | 2067 |
| 596 | 20231109 | 095400 | 893436645 | 4475 | 4455 | 4475 | 4455 | 879 |
| 597 | 20231109 | 095300 | 889512570 | 4455 | 4455 | 4455 | 4450 | 282 |
| 598 | 20231109 | 095200 | 888256595 | 4450 | 4490 | 4490 | 4450 | 9876 |
| 599 | 20231109 | 095100 | 844206650 | 4480 | 4490 | 4490 | 4460 | 2577 |
| 600 | 20231109 | 095000 | 832677300 | 4475 | 4500 | 4500 | 4475 | 386 |
| 601 | 20231109 | 094900 | 830947660 | 4500 | 4495 | 4510 | 4490 | 1935 |
| 602 | 20231109 | 094800 | 822245875 | 4495 | 4480 | 4495 | 4470 | 5123 |
| 603 | 20231109 | 094700 | 799308895 | 4465 | 4485 | 4485 | 4465 | 5667 |
| 604 | 20231109 | 094600 | 773922620 | 4485 | 4495 | 4495 | 4485 | 2021 |
| 605 | 20231109 | 094500 | 764853090 | 4495 | 4500 | 4500 | 4495 | 8152 |
| 606 | 20231109 | 094400 | 728209215 | 4495 | 4515 | 4515 | 4490 | 897 |
| 607 | 20231109 | 094300 | 724164630 | 4485 | 4490 | 4515 | 4480 | 7823 |
| 608 | 20231109 | 094200 | 689057505 | 4500 | 4530 | 4530 | 4500 | 8854 |
| 609 | 20231109 | 094100 | 649144890 | 4530 | 4535 | 4540 | 4520 | 7436 |
| 610 | 20231109 | 094000 | 615465450 | 4540 | 4530 | 4540 | 4530 | 486 |
| 611 | 20231109 | 093900 | 613260750 | 4535 | 4530 | 4540 | 4530 | 1430 |
| 612 | 20231109 | 093800 | 606777255 | 4530 | 4535 | 4535 | 4530 | 2886 |
| 613 | 20231109 | 093700 | 593699505 | 4545 | 4555 | 4555 | 4535 | 2433 |
| 614 | 20231109 | 093600 | 582637325 | 4555 | 4560 | 4565 | 4550 | 1380 |
| 615 | 20231109 | 093500 | 576345945 | 4560 | 4560 | 4565 | 4550 | 563 |
| 616 | 20231109 | 093400 | 573781280 | 4555 | 4560 | 4565 | 4555 | 1019 |
| 617 | 20231109 | 093300 | 569139010 | 4560 | 4570 | 4575 | 4560 | 2103 |
| 618 | 20231109 | 093200 | 559539825 | 4575 | 4575 | 4575 | 4565 | 2201 |
| 619 | 20231109 | 093100 | 549476690 | 4575 | 4590 | 4590 | 4575 | 104 |
| 620 | 20231109 | 093000 | 549000465 | 4595 | 4600 | 4600 | 4590 | 584 |
| 621 | 20231109 | 092900 | 546316095 | 4600 | 4640 | 4640 | 4600 | 998 |
| 622 | 20231109 | 092800 | 541721545 | 4605 | 4630 | 4645 | 4605 | 4046 |
| 623 | 20231109 | 092700 | 522980015 | 4630 | 4640 | 4640 | 4630 | 582 |
| 624 | 20231109 | 092600 | 520284115 | 4640 | 4630 | 4640 | 4610 | 989 |
| 625 | 20231109 | 092500 | 515701255 | 4630 | 4610 | 4630 | 4605 | 606 |
| 626 | 20231109 | 092400 | 512907340 | 4630 | 4630 | 4630 | 4610 | 1283 |
| 627 | 20231109 | 092300 | 506984430 | 4600 | 4640 | 4640 | 4600 | 628 |
| 628 | 20231109 | 092200 | 504086800 | 4640 | 4645 | 4645 | 4640 | 707 |
| 629 | 20231109 | 092100 | 500806305 | 4640 | 4640 | 4645 | 4640 | 245 |
| 630 | 20231109 | 092000 | 499669475 | 4640 | 4655 | 4655 | 4610 | 5179 |
| 631 | 20231109 | 091900 | 475627415 | 4660 | 4655 | 4660 | 4645 | 3310 |
| 632 | 20231109 | 091800 | 460215305 | 4660 | 4645 | 4660 | 4645 | 3553 |
| 633 | 20231109 | 091700 | 443688110 | 4645 | 4640 | 4645 | 4620 | 1487 |
| 634 | 20231109 | 091600 | 436797985 | 4645 | 4580 | 4645 | 4565 | 20939 |
| 635 | 20231109 | 091500 | 340295600 | 4575 | 4580 | 4580 | 4575 | 4496 |
| 636 | 20231109 | 091400 | 319708810 | 4580 | 4595 | 4595 | 4575 | 3226 |
| 637 | 20231109 | 091300 | 304908705 | 4595 | 4615 | 4615 | 4580 | 165 |
| 638 | 20231109 | 091200 | 304151160 | 4620 | 4575 | 4630 | 4550 | 6177 |
| 639 | 20231109 | 091100 | 275901090 | 4575 | 4565 | 4575 | 4555 | 4282 |
| 640 | 20231109 | 091000 | 256367315 | 4565 | 4590 | 4600 | 4565 | 9022 |
| 641 | 20231109 | 090900 | 215081730 | 4590 | 4610 | 4625 | 4590 | 3918 |
| 642 | 20231109 | 090800 | 197043035 | 4635 | 4625 | 4640 | 4600 | 5275 |
| 643 | 20231109 | 090700 | 172696015 | 4610 | 4650 | 4650 | 4610 | 3660 |
| 644 | 20231109 | 090600 | 155726500 | 4650 | 4675 | 4675 | 4640 | 2429 |
| 645 | 20231109 | 090500 | 144437685 | 4655 | 4690 | 4690 | 4655 | 3555 |
| 646 | 20231109 | 090400 | 127839580 | 4690 | 4680 | 4695 | 4670 | 1181 |
| 647 | 20231109 | 090300 | 122314315 | 4675 | 4700 | 4700 | 4655 | 2445 |
| 648 | 20231109 | 090200 | 110849555 | 4700 | 4740 | 4755 | 4695 | 2722 |
| 649 | 20231109 | 090100 | 97976900 | 4760 | 4710 | 4765 | 4680 | 10071 |
| 650 | 20231109 | 090000 | 50330025 | 4710 | 4695 | 4720 | 4670 | 10463 |