32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 205700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 6195 |
| 3 | 20231116 | 205600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 4 | 20231116 | 205500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 5 | 20231116 | 205400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 6 | 20231116 | 205300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 7 | 20231116 | 205200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 8 | 20231116 | 205100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 9 | 20231116 | 205000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 10 | 20231116 | 204900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 11 | 20231116 | 204800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 12 | 20231116 | 204700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 13 | 20231116 | 204600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 14 | 20231116 | 204500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 15 | 20231116 | 204400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 16 | 20231116 | 204300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 17 | 20231116 | 204200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 18 | 20231116 | 204100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 19 | 20231116 | 204000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 20 | 20231116 | 203900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 21 | 20231116 | 203800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 22 | 20231116 | 203700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 23 | 20231116 | 203600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 24 | 20231116 | 203500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 25 | 20231116 | 203400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 26 | 20231116 | 203300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 27 | 20231116 | 203200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 28 | 20231116 | 203100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 29 | 20231116 | 203000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 30 | 20231116 | 202900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 31 | 20231116 | 202800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 32 | 20231116 | 202700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 6195 |
| 33 | 20231116 | 202600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 34 | 20231116 | 202500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 35 | 20231116 | 202400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 36 | 20231116 | 202300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 37 | 20231116 | 202200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 38 | 20231116 | 202100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 39 | 20231116 | 202000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 40 | 20231116 | 201900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 41 | 20231116 | 201800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 42 | 20231116 | 201700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 43 | 20231116 | 201600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 44 | 20231116 | 201500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 45 | 20231116 | 201400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 46 | 20231116 | 201300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 47 | 20231116 | 201200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 48 | 20231116 | 201100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 49 | 20231116 | 201000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 50 | 20231116 | 200900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 51 | 20231116 | 200800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 52 | 20231116 | 200700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 53 | 20231116 | 200600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 54 | 20231116 | 200500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 55 | 20231116 | 200400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 56 | 20231116 | 200300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 57 | 20231116 | 200200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 58 | 20231116 | 200100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 59 | 20231116 | 200000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 60 | 20231116 | 195900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 61 | 20231116 | 195800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 62 | 20231116 | 195700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 6195 |
| 63 | 20231116 | 195600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 64 | 20231116 | 195500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 65 | 20231116 | 195400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 66 | 20231116 | 195300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 67 | 20231116 | 195200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 68 | 20231116 | 195100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 69 | 20231116 | 195000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 70 | 20231116 | 194900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 71 | 20231116 | 194800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 72 | 20231116 | 194700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 73 | 20231116 | 194600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 74 | 20231116 | 194500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 75 | 20231116 | 194400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 76 | 20231116 | 194300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 77 | 20231116 | 194200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 78 | 20231116 | 194100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 79 | 20231116 | 194000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 80 | 20231116 | 193900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 81 | 20231116 | 193800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 82 | 20231116 | 193700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 83 | 20231116 | 193600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 84 | 20231116 | 193500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 85 | 20231116 | 193400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 86 | 20231116 | 193300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 87 | 20231116 | 193200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 88 | 20231116 | 193100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 89 | 20231116 | 193000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 90 | 20231116 | 192900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 91 | 20231116 | 192800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 92 | 20231116 | 192700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 6195 |
| 93 | 20231116 | 192600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 94 | 20231116 | 192500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 95 | 20231116 | 192400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 96 | 20231116 | 192300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 97 | 20231116 | 192200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 98 | 20231116 | 192100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 99 | 20231116 | 192000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 100 | 20231116 | 191900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 101 | 20231116 | 191800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 102 | 20231116 | 191700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 103 | 20231116 | 191600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 104 | 20231116 | 191500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 105 | 20231116 | 191400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 106 | 20231116 | 191300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 107 | 20231116 | 191200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 108 | 20231116 | 191100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 109 | 20231116 | 191000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 110 | 20231116 | 190900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 111 | 20231116 | 190800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 112 | 20231116 | 190700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 113 | 20231116 | 190600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 114 | 20231116 | 190500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 115 | 20231116 | 190400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 116 | 20231116 | 190300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 117 | 20231116 | 190200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 118 | 20231116 | 190100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 119 | 20231116 | 190000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 120 | 20231116 | 185900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 121 | 20231116 | 185800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 122 | 20231116 | 185700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 6195 |
| 123 | 20231116 | 185600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 124 | 20231116 | 185500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 125 | 20231116 | 185400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 126 | 20231116 | 185300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 127 | 20231116 | 185200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 128 | 20231116 | 185100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 129 | 20231116 | 185000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 130 | 20231116 | 184900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 131 | 20231116 | 184800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 132 | 20231116 | 184700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 133 | 20231116 | 184600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 134 | 20231116 | 184500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 135 | 20231116 | 184400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 136 | 20231116 | 184300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 137 | 20231116 | 184200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 138 | 20231116 | 184100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 139 | 20231116 | 184000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 140 | 20231116 | 183900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 141 | 20231116 | 183800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 142 | 20231116 | 183700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 143 | 20231116 | 183600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 144 | 20231116 | 183500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 145 | 20231116 | 183400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 146 | 20231116 | 183300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 147 | 20231116 | 183200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 148 | 20231116 | 183100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 149 | 20231116 | 183000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 150 | 20231116 | 182900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 151 | 20231116 | 182800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 152 | 20231116 | 182700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 6195 |
| 153 | 20231116 | 182600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 154 | 20231116 | 182500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 155 | 20231116 | 182400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 156 | 20231116 | 182300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 157 | 20231116 | 182200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 158 | 20231116 | 182100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 159 | 20231116 | 182000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 160 | 20231116 | 181900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 161 | 20231116 | 181800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 162 | 20231116 | 181700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 163 | 20231116 | 181600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 164 | 20231116 | 181500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 165 | 20231116 | 181400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 166 | 20231116 | 181300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 167 | 20231116 | 181200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 168 | 20231116 | 181100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 169 | 20231116 | 181000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 170 | 20231116 | 180900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 171 | 20231116 | 180800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 172 | 20231116 | 180700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 173 | 20231116 | 180600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 174 | 20231116 | 180500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 175 | 20231116 | 180400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 176 | 20231116 | 180300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 177 | 20231116 | 180200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 178 | 20231116 | 180100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 179 | 20231116 | 180000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 180 | 20231116 | 175900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 181 | 20231116 | 175800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 182 | 20231116 | 175700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 6195 |
| 183 | 20231116 | 175600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 184 | 20231116 | 175500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 185 | 20231116 | 175400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 186 | 20231116 | 175300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 187 | 20231116 | 175200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 188 | 20231116 | 175100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20231116 | 175000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20231116 | 174900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20231116 | 174800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20231116 | 174700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20231116 | 174600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20231116 | 174500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20231116 | 174400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20231116 | 174300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20231116 | 174200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20231116 | 174100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 199 | 20231116 | 174000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 200 | 20231116 | 173900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 201 | 20231116 | 173800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 202 | 20231116 | 173700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20231116 | 173600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20231116 | 173500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20231116 | 173400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20231116 | 173300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20231116 | 173200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20231116 | 173100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 209 | 20231116 | 173000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20231116 | 172900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20231116 | 172800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 212 | 20231116 | 172700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 6195 |
| 213 | 20231116 | 172600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 214 | 20231116 | 172500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20231116 | 172400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20231116 | 172300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20231116 | 172200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20231116 | 172100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20231116 | 172000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 220 | 20231116 | 171900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 221 | 20231116 | 171800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20231116 | 171700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20231116 | 171600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20231116 | 171500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 225 | 20231116 | 171400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 226 | 20231116 | 171300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20231116 | 171200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20231116 | 171100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20231116 | 171000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20231116 | 170900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20231116 | 170800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20231116 | 170700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20231116 | 170600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 234 | 20231116 | 170500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 235 | 20231116 | 170400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 236 | 20231116 | 170300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 237 | 20231116 | 170200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 238 | 20231116 | 170100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 239 | 20231116 | 170000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 240 | 20231116 | 165900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 241 | 20231116 | 165800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 242 | 20231116 | 165700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 6195 |
| 243 | 20231116 | 165600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 244 | 20231116 | 165500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 245 | 20231116 | 165400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 246 | 20231116 | 165300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 247 | 20231116 | 165200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 248 | 20231116 | 165100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 249 | 20231116 | 165000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 250 | 20231116 | 164900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 251 | 20231116 | 164800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 252 | 20231116 | 164700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 253 | 20231116 | 164600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 254 | 20231116 | 164500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 255 | 20231116 | 164400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 256 | 20231116 | 164300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 257 | 20231116 | 164200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 258 | 20231116 | 164100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 259 | 20231116 | 164000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 260 | 20231116 | 163900 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 261 | 20231116 | 163800 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 262 | 20231116 | 163700 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 263 | 20231116 | 163600 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 264 | 20231116 | 163500 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 265 | 20231116 | 163400 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 266 | 20231116 | 163300 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 267 | 20231116 | 163200 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 268 | 20231116 | 163100 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 269 | 20231116 | 163000 | 1072483070 | 3875 | 3875 | 3875 | 3875 | 6195 |
| 270 | 20231116 | 162900 | 1048477445 | 3915 | 3915 | 3915 | 3915 | 0 |
| 271 | 20231116 | 162800 | 1048477445 | 3915 | 3915 | 3915 | 3915 | 0 |
| 272 | 20231116 | 162700 | 1048477445 | 3915 | 3915 | 3915 | 3915 | 0 |
| 273 | 20231116 | 162600 | 1048477445 | 3915 | 3915 | 3915 | 3915 | 0 |
| 274 | 20231116 | 162500 | 1048477445 | 3915 | 3915 | 3915 | 3915 | 0 |
| 275 | 20231116 | 162400 | 1048477445 | 3915 | 3915 | 3915 | 3915 | 0 |
| 276 | 20231116 | 162300 | 1048477445 | 3915 | 3915 | 3915 | 3915 | 0 |
| 277 | 20231116 | 162200 | 1048477445 | 3915 | 3915 | 3915 | 3915 | 0 |
| 278 | 20231116 | 162100 | 1048477445 | 3915 | 3915 | 3915 | 3915 | 0 |
| 279 | 20231116 | 162000 | 1048477445 | 3915 | 3915 | 3915 | 3915 | 0 |
| 280 | 20231116 | 161900 | 1048477445 | 3915 | 3915 | 3915 | 3885 | 2057 |
| 281 | 20231116 | 161800 | 1040479370 | 3910 | 3900 | 3915 | 3890 | 557 |
| 282 | 20231116 | 161700 | 1038305285 | 3915 | 3915 | 3915 | 3915 | 1 |
| 283 | 20231116 | 161600 | 1038301370 | 3900 | 3905 | 3905 | 3900 | 1929 |
| 284 | 20231116 | 161500 | 1030774585 | 3915 | 3915 | 3915 | 3915 | 0 |
| 285 | 20231116 | 161400 | 1030774585 | 3915 | 3900 | 3915 | 3895 | 89 |
| 286 | 20231116 | 161300 | 1030427595 | 3920 | 3920 | 3920 | 3920 | 0 |
| 287 | 20231116 | 161200 | 1030427595 | 3920 | 3920 | 3920 | 3920 | 14 |
| 288 | 20231116 | 161100 | 1030372715 | 3920 | 3920 | 3920 | 3900 | 160 |
| 289 | 20231116 | 161000 | 1029747415 | 3920 | 3920 | 3920 | 3920 | 125 |
| 290 | 20231116 | 160900 | 1029257415 | 3920 | 3920 | 3920 | 3900 | 140 |
| 291 | 20231116 | 160800 | 1028709350 | 3920 | 3920 | 3920 | 3890 | 917 |
| 292 | 20231116 | 160700 | 1025139545 | 3920 | 3890 | 3920 | 3890 | 240 |
| 293 | 20231116 | 160600 | 1024205885 | 3930 | 3930 | 3930 | 3930 | 1 |
| 294 | 20231116 | 160500 | 1024201955 | 3895 | 3905 | 3905 | 3885 | 1535 |
| 295 | 20231116 | 160400 | 1018221535 | 3930 | 3930 | 3930 | 3930 | 1 |
| 296 | 20231116 | 160300 | 1018217605 | 3905 | 3930 | 3930 | 3900 | 1583 |
| 297 | 20231116 | 160200 | 1012037880 | 3915 | 3920 | 3930 | 3915 | 18 |
| 298 | 20231116 | 160100 | 1011967330 | 3920 | 3920 | 3920 | 3920 | 100 |
| 299 | 20231116 | 160000 | 1011575330 | 3935 | 3935 | 3935 | 3935 | 3 |
| 300 | 20231116 | 155900 | 1011563525 | 3935 | 3935 | 3935 | 3935 | 1 |
| 301 | 20231116 | 155800 | 1011559590 | 3925 | 3925 | 3925 | 3925 | 248 |
| 302 | 20231116 | 155700 | 1010586190 | 3925 | 3925 | 3925 | 3925 | 647 |
| 303 | 20231116 | 155600 | 1008046715 | 3925 | 3925 | 3925 | 3925 | 1 |
| 304 | 20231116 | 155500 | 1008042790 | 3925 | 3925 | 3925 | 3925 | 0 |
| 305 | 20231116 | 155400 | 1008042790 | 3925 | 3920 | 3925 | 3915 | 43 |
| 306 | 20231116 | 155300 | 1007874250 | 3920 | 3925 | 3925 | 3920 | 85 |
| 307 | 20231116 | 155200 | 1007540650 | 3935 | 3935 | 3935 | 3935 | 0 |
| 308 | 20231116 | 155100 | 1007540650 | 3935 | 3935 | 3935 | 3935 | 0 |
| 309 | 20231116 | 155000 | 1007540650 | 3935 | 3930 | 3935 | 3930 | 901 |
| 310 | 20231116 | 154900 | 1003996870 | 3930 | 3930 | 3930 | 3930 | 36 |
| 311 | 20231116 | 154800 | 1003855390 | 3930 | 3920 | 3930 | 3920 | 133 |
| 312 | 20231116 | 154700 | 1003334020 | 3920 | 3920 | 3920 | 3920 | 2 |
| 313 | 20231116 | 154600 | 1003326180 | 3930 | 3930 | 3930 | 3930 | 0 |
| 314 | 20231116 | 154500 | 1003326180 | 3930 | 3915 | 3930 | 3915 | 3 |
| 315 | 20231116 | 154400 | 1003314420 | 3920 | 3920 | 3930 | 3920 | 28 |
| 316 | 20231116 | 154300 | 1003204650 | 3930 | 3930 | 3930 | 3930 | 25 |
| 317 | 20231116 | 154200 | 1003106400 | 3930 | 3930 | 3930 | 3930 | 0 |
| 318 | 20231116 | 154100 | 1003106400 | 3930 | 3915 | 3930 | 3915 | 58 |
| 319 | 20231116 | 154000 | 1002879315 | 3920 | 3925 | 3930 | 3920 | 106 |
| 320 | 20231116 | 153900 | 1002463200 | 3925 | 3925 | 3925 | 3925 | 173 |
| 321 | 20231116 | 153800 | 1001784175 | 3925 | 3930 | 3930 | 3915 | 33 |
| 322 | 20231116 | 153700 | 1001654730 | 3930 | 3930 | 3930 | 3930 | 0 |
| 323 | 20231116 | 153600 | 1001654730 | 3930 | 3930 | 3930 | 3930 | 7 |
| 324 | 20231116 | 153500 | 1001627220 | 3920 | 3920 | 3920 | 3920 | 3 |
| 325 | 20231116 | 153400 | 1001615460 | 3925 | 3925 | 3925 | 3925 | 12 |
| 326 | 20231116 | 153300 | 1001568360 | 3930 | 3930 | 3930 | 3930 | 3 |
| 327 | 20231116 | 153200 | 1001556570 | 3940 | 3935 | 3940 | 3935 | 431 |
| 328 | 20231116 | 153100 | 999860580 | 3935 | 3935 | 3935 | 3935 | 5 |
| 329 | 20231116 | 153000 | 999840905 | 3935 | 3935 | 3935 | 3935 | 0 |
| 330 | 20231116 | 152900 | 999840905 | 3935 | 3925 | 3935 | 3925 | 500 |
| 331 | 20231116 | 152800 | 997874155 | 3925 | 3915 | 3925 | 3895 | 1129 |
| 332 | 20231116 | 152700 | 993469940 | 3940 | 3920 | 3940 | 3905 | 2676 |
| 333 | 20231116 | 152600 | 982991970 | 3940 | 3940 | 3940 | 3940 | 0 |
| 334 | 20231116 | 152500 | 982991970 | 3940 | 3940 | 3940 | 3940 | 0 |
| 335 | 20231116 | 152400 | 982991970 | 3940 | 3935 | 3940 | 3935 | 85 |
| 336 | 20231116 | 152300 | 982657490 | 3940 | 3940 | 3940 | 3935 | 398 |
| 337 | 20231116 | 152200 | 981089880 | 3940 | 3930 | 3940 | 3930 | 960 |
| 338 | 20231116 | 152100 | 977313200 | 3930 | 3920 | 3930 | 3915 | 619 |
| 339 | 20231116 | 152000 | 974885930 | 3930 | 3930 | 3930 | 3930 | 0 |
| 340 | 20231116 | 151900 | 974885930 | 3930 | 3915 | 3930 | 3915 | 1231 |
| 341 | 20231116 | 151800 | 970064495 | 3925 | 3925 | 3925 | 3925 | 0 |
| 342 | 20231116 | 151700 | 970064495 | 3925 | 3905 | 3925 | 3900 | 861 |
| 343 | 20231116 | 151600 | 966704530 | 3925 | 3930 | 3930 | 3905 | 330 |
| 344 | 20231116 | 151500 | 965408355 | 3930 | 3920 | 3930 | 3920 | 2157 |
| 345 | 20231116 | 151400 | 956942650 | 3925 | 3925 | 3925 | 3925 | 0 |
| 346 | 20231116 | 151300 | 956942650 | 3925 | 3915 | 3925 | 3900 | 758 |
| 347 | 20231116 | 151200 | 953971685 | 3915 | 3895 | 3915 | 3895 | 866 |
| 348 | 20231116 | 151100 | 950598545 | 3910 | 3890 | 3910 | 3890 | 67 |
| 349 | 20231116 | 151000 | 950336715 | 3915 | 3885 | 3915 | 3885 | 840 |
| 350 | 20231116 | 150900 | 947073285 | 3880 | 3880 | 3880 | 3880 | 102 |
| 351 | 20231116 | 150800 | 946677525 | 3880 | 3880 | 3880 | 3880 | 2 |
| 352 | 20231116 | 150700 | 946669765 | 3885 | 3885 | 3885 | 3885 | 0 |
| 353 | 20231116 | 150600 | 946669765 | 3885 | 3880 | 3885 | 3880 | 2 |
| 354 | 20231116 | 150500 | 946662000 | 3885 | 3885 | 3885 | 3885 | 128 |
| 355 | 20231116 | 150400 | 946164720 | 3885 | 3880 | 3885 | 3880 | 21 |
| 356 | 20231116 | 150300 | 946083235 | 3880 | 3880 | 3880 | 3880 | 7 |
| 357 | 20231116 | 150200 | 946056075 | 3885 | 3885 | 3885 | 3885 | 23 |
| 358 | 20231116 | 150100 | 945966720 | 3885 | 3885 | 3885 | 3885 | 10 |
| 359 | 20231116 | 150000 | 945927870 | 3885 | 3880 | 3885 | 3880 | 10 |
| 360 | 20231116 | 145900 | 945889030 | 3880 | 3880 | 3880 | 3880 | 500 |
| 361 | 20231116 | 145800 | 943949030 | 3880 | 3880 | 3880 | 3880 | 61 |
| 362 | 20231116 | 145700 | 943712350 | 3885 | 3885 | 3885 | 3885 | 803 |
| 363 | 20231116 | 145600 | 940592695 | 3885 | 3885 | 3885 | 3885 | 514 |
| 364 | 20231116 | 145500 | 938595805 | 3885 | 3885 | 3885 | 3885 | 0 |
| 365 | 20231116 | 145400 | 938595805 | 3885 | 3890 | 3890 | 3885 | 171 |
| 366 | 20231116 | 145300 | 937931255 | 3895 | 3895 | 3895 | 3895 | 0 |
| 367 | 20231116 | 145200 | 937931255 | 3895 | 3900 | 3900 | 3895 | 27 |
| 368 | 20231116 | 145100 | 937826085 | 3895 | 3905 | 3905 | 3895 | 246 |
| 369 | 20231116 | 145000 | 936867800 | 3900 | 3910 | 3915 | 3900 | 966 |
| 370 | 20231116 | 144900 | 933099255 | 3915 | 3910 | 3915 | 3910 | 954 |
| 371 | 20231116 | 144800 | 929368715 | 3910 | 3900 | 3910 | 3900 | 703 |
| 372 | 20231116 | 144700 | 926625185 | 3900 | 3895 | 3900 | 3890 | 371 |
| 373 | 20231116 | 144600 | 925180375 | 3895 | 3895 | 3900 | 3895 | 586 |
| 374 | 20231116 | 144500 | 922897900 | 3895 | 3905 | 3905 | 3895 | 74 |
| 375 | 20231116 | 144400 | 922609650 | 3905 | 3900 | 3905 | 3900 | 262 |
| 376 | 20231116 | 144300 | 921587835 | 3900 | 3900 | 3900 | 3900 | 1 |
| 377 | 20231116 | 144200 | 921583935 | 3900 | 3900 | 3900 | 3900 | 100 |
| 378 | 20231116 | 144100 | 921193935 | 3890 | 3890 | 3890 | 3890 | 1 |
| 379 | 20231116 | 144000 | 921190045 | 3890 | 3890 | 3890 | 3890 | 2 |
| 380 | 20231116 | 143900 | 921182265 | 3890 | 3900 | 3900 | 3890 | 46 |
| 381 | 20231116 | 143800 | 921003125 | 3900 | 3890 | 3900 | 3890 | 167 |
| 382 | 20231116 | 143700 | 920352240 | 3890 | 3890 | 3890 | 3890 | 0 |
| 383 | 20231116 | 143600 | 920352240 | 3890 | 3890 | 3890 | 3890 | 29 |
| 384 | 20231116 | 143500 | 920239430 | 3900 | 3900 | 3900 | 3900 | 0 |
| 385 | 20231116 | 143400 | 920239430 | 3900 | 3900 | 3900 | 3900 | 10 |
| 386 | 20231116 | 143300 | 920200430 | 3900 | 3900 | 3900 | 3900 | 3 |
| 387 | 20231116 | 143200 | 920188730 | 3900 | 3900 | 3900 | 3900 | 0 |
| 388 | 20231116 | 143100 | 920188730 | 3900 | 3870 | 3900 | 3870 | 230 |
| 389 | 20231116 | 143000 | 919298600 | 3905 | 3905 | 3905 | 3905 | 0 |
| 390 | 20231116 | 142900 | 919298600 | 3905 | 3900 | 3905 | 3900 | 3 |
| 391 | 20231116 | 142800 | 919286895 | 3870 | 3880 | 3905 | 3870 | 3002 |
| 392 | 20231116 | 142700 | 907586170 | 3860 | 3860 | 3860 | 3860 | 120 |
| 393 | 20231116 | 142600 | 907122970 | 3880 | 3860 | 3880 | 3860 | 138 |
| 394 | 20231116 | 142500 | 906590270 | 3880 | 3880 | 3880 | 3880 | 0 |
| 395 | 20231116 | 142400 | 906590270 | 3880 | 3880 | 3880 | 3880 | 100 |
| 396 | 20231116 | 142300 | 906202270 | 3880 | 3875 | 3880 | 3875 | 102 |
| 397 | 20231116 | 142200 | 905807015 | 3850 | 3860 | 3860 | 3850 | 500 |
| 398 | 20231116 | 142100 | 903881985 | 3880 | 3880 | 3880 | 3880 | 0 |
| 399 | 20231116 | 142000 | 903881985 | 3880 | 3850 | 3880 | 3850 | 2 |
| 400 | 20231116 | 141900 | 903874255 | 3850 | 3875 | 3875 | 3850 | 1930 |
| 401 | 20231116 | 141800 | 896430690 | 3875 | 3875 | 3875 | 3875 | 26 |
| 402 | 20231116 | 141700 | 896329940 | 3875 | 3875 | 3875 | 3875 | 388 |
| 403 | 20231116 | 141600 | 894826440 | 3880 | 3895 | 3895 | 3880 | 1753 |
| 404 | 20231116 | 141500 | 888021940 | 3885 | 3885 | 3885 | 3885 | 25 |
| 405 | 20231116 | 141400 | 887924815 | 3900 | 3905 | 3905 | 3900 | 2756 |
| 406 | 20231116 | 141300 | 877171535 | 3905 | 3905 | 3905 | 3905 | 50 |
| 407 | 20231116 | 141200 | 876976285 | 3920 | 3920 | 3920 | 3905 | 398 |
| 408 | 20231116 | 141100 | 875419130 | 3910 | 3910 | 3910 | 3910 | 422 |
| 409 | 20231116 | 141000 | 873769110 | 3910 | 3905 | 3925 | 3905 | 2299 |
| 410 | 20231116 | 140900 | 864765740 | 3900 | 3900 | 3900 | 3890 | 693 |
| 411 | 20231116 | 140800 | 862064940 | 3895 | 3875 | 3895 | 3875 | 6359 |
| 412 | 20231116 | 140700 | 837346660 | 3875 | 3875 | 3875 | 3875 | 240 |
| 413 | 20231116 | 140600 | 836416660 | 3865 | 3865 | 3865 | 3865 | 9 |
| 414 | 20231116 | 140500 | 836381875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 415 | 20231116 | 140400 | 836381875 | 3865 | 3865 | 3865 | 3865 | 0 |
| 416 | 20231116 | 140300 | 836381875 | 3865 | 3880 | 3880 | 3865 | 101 |
| 417 | 20231116 | 140200 | 835990730 | 3880 | 3880 | 3880 | 3880 | 0 |
| 418 | 20231116 | 140100 | 835990730 | 3880 | 3875 | 3880 | 3860 | 267 |
| 419 | 20231116 | 140000 | 834959550 | 3880 | 3870 | 3880 | 3870 | 487 |
| 420 | 20231116 | 135900 | 833072600 | 3870 | 3870 | 3870 | 3870 | 200 |
| 421 | 20231116 | 135800 | 832298600 | 3860 | 3860 | 3860 | 3860 | 35 |
| 422 | 20231116 | 135700 | 832163500 | 3860 | 3870 | 3870 | 3860 | 235 |
| 423 | 20231116 | 135600 | 831255135 | 3865 | 3865 | 3865 | 3865 | 27 |
| 424 | 20231116 | 135500 | 831150780 | 3865 | 3865 | 3865 | 3865 | 284 |
| 425 | 20231116 | 135400 | 830053120 | 3865 | 3865 | 3865 | 3860 | 102 |
| 426 | 20231116 | 135300 | 829659390 | 3860 | 3860 | 3860 | 3860 | 100 |
| 427 | 20231116 | 135200 | 829273390 | 3860 | 3860 | 3860 | 3860 | 114 |
| 428 | 20231116 | 135100 | 828833350 | 3860 | 3860 | 3860 | 3860 | 0 |
| 429 | 20231116 | 135000 | 828833350 | 3860 | 3860 | 3860 | 3860 | 0 |
| 430 | 20231116 | 134900 | 828833350 | 3860 | 3860 | 3860 | 3860 | 1 |
| 431 | 20231116 | 134800 | 828829490 | 3855 | 3855 | 3855 | 3855 | 0 |
| 432 | 20231116 | 134700 | 828829490 | 3855 | 3860 | 3860 | 3850 | 48 |
| 433 | 20231116 | 134600 | 828644450 | 3850 | 3850 | 3850 | 3850 | 230 |
| 434 | 20231116 | 134500 | 827758950 | 3850 | 3850 | 3850 | 3850 | 100 |
| 435 | 20231116 | 134400 | 827373950 | 3865 | 3860 | 3865 | 3850 | 105 |
| 436 | 20231116 | 134300 | 826969080 | 3865 | 3865 | 3865 | 3865 | 0 |
| 437 | 20231116 | 134200 | 826969080 | 3865 | 3865 | 3865 | 3865 | 0 |
| 438 | 20231116 | 134100 | 826969080 | 3865 | 3860 | 3865 | 3860 | 241 |
| 439 | 20231116 | 134000 | 826038815 | 3865 | 3865 | 3865 | 3860 | 151 |
| 440 | 20231116 | 133900 | 825455450 | 3865 | 3860 | 3865 | 3860 | 579 |
| 441 | 20231116 | 133800 | 823220060 | 3870 | 3870 | 3870 | 3870 | 0 |
| 442 | 20231116 | 133700 | 823220060 | 3870 | 3870 | 3870 | 3870 | 2 |
| 443 | 20231116 | 133600 | 823212320 | 3865 | 3865 | 3865 | 3865 | 0 |
| 444 | 20231116 | 133500 | 823212320 | 3865 | 3865 | 3865 | 3865 | 0 |
| 445 | 20231116 | 133400 | 823212320 | 3865 | 3865 | 3865 | 3865 | 5 |
| 446 | 20231116 | 133300 | 823192995 | 3865 | 3865 | 3865 | 3865 | 1 |
| 447 | 20231116 | 133200 | 823189130 | 3875 | 3875 | 3875 | 3875 | 100 |
| 448 | 20231116 | 133100 | 822801630 | 3850 | 3875 | 3875 | 3850 | 531 |
| 449 | 20231116 | 133000 | 820749530 | 3875 | 3875 | 3875 | 3875 | 0 |
| 450 | 20231116 | 132900 | 820749530 | 3875 | 3875 | 3875 | 3875 | 5 |
| 451 | 20231116 | 132800 | 820730155 | 3875 | 3870 | 3875 | 3870 | 504 |
| 452 | 20231116 | 132700 | 818779655 | 3870 | 3850 | 3870 | 3850 | 728 |
| 453 | 20231116 | 132600 | 815975495 | 3850 | 3850 | 3850 | 3850 | 10 |
| 454 | 20231116 | 132500 | 815936995 | 3850 | 3850 | 3850 | 3850 | 0 |
| 455 | 20231116 | 132400 | 815936995 | 3850 | 3850 | 3850 | 3850 | 0 |
| 456 | 20231116 | 132300 | 815936995 | 3850 | 3850 | 3850 | 3850 | 0 |
| 457 | 20231116 | 132200 | 815936995 | 3850 | 3850 | 3850 | 3850 | 0 |
| 458 | 20231116 | 132100 | 815936995 | 3850 | 3850 | 3850 | 3850 | 28 |
| 459 | 20231116 | 132000 | 815829195 | 3825 | 3825 | 3825 | 3825 | 0 |
| 460 | 20231116 | 131900 | 815829195 | 3825 | 3825 | 3825 | 3825 | 25 |
| 461 | 20231116 | 131800 | 815733570 | 3825 | 3825 | 3825 | 3825 | 0 |
| 462 | 20231116 | 131700 | 815733570 | 3825 | 3835 | 3835 | 3825 | 879 |
| 463 | 20231116 | 131600 | 812363115 | 3835 | 3845 | 3845 | 3835 | 230 |
| 464 | 20231116 | 131500 | 811481050 | 3850 | 3850 | 3850 | 3850 | 0 |
| 465 | 20231116 | 131400 | 811481050 | 3850 | 3860 | 3860 | 3850 | 3 |
| 466 | 20231116 | 131300 | 811469485 | 3860 | 3860 | 3860 | 3860 | 300 |
| 467 | 20231116 | 131200 | 810311485 | 3860 | 3860 | 3860 | 3860 | 0 |
| 468 | 20231116 | 131100 | 810311485 | 3860 | 3860 | 3860 | 3860 | 0 |
| 469 | 20231116 | 131000 | 810311485 | 3860 | 3855 | 3860 | 3855 | 301 |
| 470 | 20231116 | 130900 | 809151125 | 3855 | 3850 | 3855 | 3850 | 100 |
| 471 | 20231116 | 130800 | 808765795 | 3835 | 3835 | 3835 | 3835 | 5 |
| 472 | 20231116 | 130700 | 808746620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 473 | 20231116 | 130600 | 808746620 | 3860 | 3860 | 3860 | 3860 | 1 |
| 474 | 20231116 | 130500 | 808742760 | 3865 | 3865 | 3865 | 3865 | 0 |
| 475 | 20231116 | 130400 | 808742760 | 3865 | 3865 | 3865 | 3830 | 2537 |
| 476 | 20231116 | 130300 | 799019485 | 3865 | 3865 | 3865 | 3865 | 1 |
| 477 | 20231116 | 130200 | 799015620 | 3865 | 3865 | 3865 | 3865 | 1 |
| 478 | 20231116 | 130100 | 799011755 | 3865 | 3840 | 3865 | 3835 | 231 |
| 479 | 20231116 | 130000 | 798124700 | 3870 | 3870 | 3870 | 3870 | 50 |
| 480 | 20231116 | 125900 | 797931200 | 3870 | 3860 | 3870 | 3860 | 616 |
| 481 | 20231116 | 125800 | 795549630 | 3860 | 3860 | 3860 | 3860 | 1 |
| 482 | 20231116 | 125700 | 795545770 | 3860 | 3850 | 3860 | 3850 | 487 |
| 483 | 20231116 | 125600 | 793668870 | 3850 | 3850 | 3850 | 3845 | 1509 |
| 484 | 20231116 | 125500 | 787859270 | 3850 | 3850 | 3850 | 3845 | 17 |
| 485 | 20231116 | 125400 | 787793895 | 3830 | 3850 | 3850 | 3830 | 27 |
| 486 | 20231116 | 125300 | 787690065 | 3850 | 3845 | 3855 | 3800 | 10414 |
| 487 | 20231116 | 125200 | 748015320 | 3845 | 3835 | 3845 | 3835 | 755 |
| 488 | 20231116 | 125100 | 745119885 | 3830 | 3855 | 3855 | 3830 | 6 |
| 489 | 20231116 | 125000 | 745096875 | 3855 | 3835 | 3855 | 3835 | 48 |
| 490 | 20231116 | 124900 | 744912775 | 3855 | 3855 | 3855 | 3855 | 0 |
| 491 | 20231116 | 124800 | 744912775 | 3855 | 3830 | 3855 | 3830 | 301 |
| 492 | 20231116 | 124700 | 743759920 | 3855 | 3855 | 3855 | 3855 | 1 |
| 493 | 20231116 | 124600 | 743756065 | 3855 | 3855 | 3855 | 3820 | 1409 |
| 494 | 20231116 | 124500 | 738362755 | 3835 | 3835 | 3835 | 3830 | 1283 |
| 495 | 20231116 | 124400 | 733448100 | 3830 | 3835 | 3835 | 3830 | 138 |
| 496 | 20231116 | 124300 | 732918890 | 3835 | 3840 | 3845 | 3835 | 1104 |
| 497 | 20231116 | 124200 | 728684090 | 3855 | 3855 | 3855 | 3855 | 5 |
| 498 | 20231116 | 124100 | 728664815 | 3855 | 3840 | 3855 | 3835 | 1050 |
| 499 | 20231116 | 124000 | 724637705 | 3835 | 3850 | 3855 | 3835 | 1782 |
| 500 | 20231116 | 123900 | 717796215 | 3855 | 3855 | 3855 | 3855 | 86 |
| 501 | 20231116 | 123800 | 717464685 | 3845 | 3845 | 3845 | 3845 | 0 |
| 502 | 20231116 | 123700 | 717464685 | 3845 | 3840 | 3845 | 3840 | 401 |
| 503 | 20231116 | 123600 | 715922845 | 3860 | 3860 | 3860 | 3860 | 2 |
| 504 | 20231116 | 123500 | 715915125 | 3835 | 3860 | 3860 | 3835 | 2587 |
| 505 | 20231116 | 123400 | 705978090 | 3860 | 3860 | 3860 | 3860 | 1 |
| 506 | 20231116 | 123300 | 705974230 | 3845 | 3845 | 3860 | 3845 | 3589 |
| 507 | 20231116 | 123200 | 692159555 | 3840 | 3840 | 3840 | 3840 | 1 |
| 508 | 20231116 | 123100 | 692155715 | 3835 | 3840 | 3855 | 3825 | 253 |
| 509 | 20231116 | 123000 | 691186805 | 3860 | 3860 | 3860 | 3860 | 5 |
| 510 | 20231116 | 122900 | 691167505 | 3840 | 3840 | 3840 | 3840 | 34 |
| 511 | 20231116 | 122800 | 691036945 | 3825 | 3855 | 3855 | 3825 | 3768 |
| 512 | 20231116 | 122700 | 676571420 | 3860 | 3860 | 3860 | 3860 | 0 |
| 513 | 20231116 | 122600 | 676571420 | 3860 | 3860 | 3860 | 3860 | 51 |
| 514 | 20231116 | 122500 | 676374560 | 3855 | 3855 | 3855 | 3855 | 0 |
| 515 | 20231116 | 122400 | 676374560 | 3855 | 3855 | 3860 | 3855 | 31 |
| 516 | 20231116 | 122300 | 676254930 | 3845 | 3875 | 3875 | 3845 | 251 |
| 517 | 20231116 | 122200 | 675289570 | 3845 | 3845 | 3845 | 3845 | 0 |
| 518 | 20231116 | 122100 | 675289570 | 3845 | 3845 | 3845 | 3845 | 0 |
| 519 | 20231116 | 122000 | 675289570 | 3845 | 3875 | 3875 | 3845 | 201 |
| 520 | 20231116 | 121900 | 674515255 | 3875 | 3875 | 3875 | 3875 | 30 |
| 521 | 20231116 | 121800 | 674399005 | 3850 | 3850 | 3850 | 3850 | 0 |
| 522 | 20231116 | 121700 | 674399005 | 3850 | 3850 | 3850 | 3845 | 361 |
| 523 | 20231116 | 121600 | 673010045 | 3845 | 3875 | 3875 | 3845 | 230 |
| 524 | 20231116 | 121500 | 672123160 | 3880 | 3880 | 3880 | 3880 | 0 |
| 525 | 20231116 | 121400 | 672123160 | 3880 | 3880 | 3880 | 3880 | 0 |
| 526 | 20231116 | 121300 | 672123160 | 3880 | 3875 | 3880 | 3875 | 2693 |
| 527 | 20231116 | 121200 | 661679340 | 3875 | 3875 | 3875 | 3875 | 0 |
| 528 | 20231116 | 121100 | 661679340 | 3875 | 3875 | 3875 | 3875 | 7 |
| 529 | 20231116 | 121000 | 661652215 | 3850 | 3850 | 3850 | 3850 | 0 |
| 530 | 20231116 | 120900 | 661652215 | 3850 | 3850 | 3850 | 3850 | 151 |
| 531 | 20231116 | 120800 | 661070865 | 3850 | 3850 | 3850 | 3850 | 49 |
| 532 | 20231116 | 120700 | 660882215 | 3850 | 3855 | 3855 | 3850 | 911 |
| 533 | 20231116 | 120600 | 657373620 | 3875 | 3875 | 3875 | 3875 | 0 |
| 534 | 20231116 | 120500 | 657373620 | 3875 | 3875 | 3875 | 3875 | 0 |
| 535 | 20231116 | 120400 | 657373620 | 3875 | 3875 | 3875 | 3875 | 1290 |
| 536 | 20231116 | 120300 | 652374870 | 3880 | 3880 | 3880 | 3880 | 0 |
| 537 | 20231116 | 120200 | 652374870 | 3880 | 3850 | 3880 | 3850 | 501 |
| 538 | 20231116 | 120100 | 650445990 | 3880 | 3875 | 3880 | 3850 | 1941 |
| 539 | 20231116 | 120000 | 642961680 | 3870 | 3865 | 3870 | 3865 | 44 |
| 540 | 20231116 | 115900 | 642791500 | 3870 | 3875 | 3875 | 3870 | 26 |
| 541 | 20231116 | 115800 | 642690830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 542 | 20231116 | 115700 | 642690830 | 3875 | 3875 | 3875 | 3875 | 8 |
| 543 | 20231116 | 115600 | 642659830 | 3875 | 3875 | 3875 | 3875 | 0 |
| 544 | 20231116 | 115500 | 642659830 | 3875 | 3875 | 3875 | 3875 | 1 |
| 545 | 20231116 | 115400 | 642655955 | 3880 | 3880 | 3880 | 3880 | 0 |
| 546 | 20231116 | 115300 | 642655955 | 3880 | 3880 | 3880 | 3880 | 0 |
| 547 | 20231116 | 115200 | 642655955 | 3880 | 3880 | 3880 | 3880 | 1 |
| 548 | 20231116 | 115100 | 642652075 | 3875 | 3875 | 3875 | 3875 | 9 |
| 549 | 20231116 | 115000 | 642617200 | 3885 | 3885 | 3885 | 3885 | 0 |
| 550 | 20231116 | 114900 | 642617200 | 3885 | 3885 | 3885 | 3885 | 1 |
| 551 | 20231116 | 114800 | 642613315 | 3870 | 3885 | 3885 | 3870 | 501 |
| 552 | 20231116 | 114700 | 640673150 | 3885 | 3885 | 3885 | 3885 | 1 |
| 553 | 20231116 | 114600 | 640669265 | 3870 | 3880 | 3880 | 3870 | 715 |
| 554 | 20231116 | 114500 | 637898650 | 3885 | 3885 | 3885 | 3885 | 1 |
| 555 | 20231116 | 114400 | 637894765 | 3875 | 3875 | 3875 | 3875 | 692 |
| 556 | 20231116 | 114300 | 635213265 | 3875 | 3875 | 3875 | 3875 | 0 |
| 557 | 20231116 | 114200 | 635213265 | 3875 | 3875 | 3875 | 3875 | 123 |
| 558 | 20231116 | 114100 | 634736640 | 3890 | 3890 | 3890 | 3890 | 0 |
| 559 | 20231116 | 114000 | 634736640 | 3890 | 3880 | 3890 | 3870 | 163 |
| 560 | 20231116 | 113900 | 634104475 | 3880 | 3885 | 3885 | 3880 | 526 |
| 561 | 20231116 | 113800 | 632063415 | 3885 | 3895 | 3895 | 3885 | 195 |
| 562 | 20231116 | 113700 | 631303920 | 3895 | 3895 | 3895 | 3895 | 134 |
| 563 | 20231116 | 113600 | 630781990 | 3900 | 3895 | 3900 | 3895 | 22 |
| 564 | 20231116 | 113500 | 630696295 | 3900 | 3900 | 3900 | 3900 | 1 |
| 565 | 20231116 | 113400 | 630692395 | 3895 | 3895 | 3895 | 3895 | 0 |
| 566 | 20231116 | 113300 | 630692395 | 3895 | 3895 | 3895 | 3895 | 104 |
| 567 | 20231116 | 113200 | 630287315 | 3890 | 3895 | 3895 | 3890 | 5 |
| 568 | 20231116 | 113100 | 630267860 | 3905 | 3890 | 3910 | 3885 | 625 |
| 569 | 20231116 | 113000 | 627835640 | 3890 | 3905 | 3905 | 3880 | 2301 |
| 570 | 20231116 | 112900 | 618881055 | 3905 | 3905 | 3905 | 3905 | 640 |
| 571 | 20231116 | 112800 | 616381855 | 3910 | 3910 | 3910 | 3910 | 107 |
| 572 | 20231116 | 112700 | 615963485 | 3915 | 3915 | 3915 | 3915 | 255 |
| 573 | 20231116 | 112600 | 614965160 | 3915 | 3910 | 3915 | 3910 | 11 |
| 574 | 20231116 | 112500 | 614922145 | 3915 | 3910 | 3915 | 3910 | 154 |
| 575 | 20231116 | 112400 | 614320000 | 3910 | 3905 | 3910 | 3905 | 140 |
| 576 | 20231116 | 112300 | 613772740 | 3905 | 3900 | 3910 | 3900 | 383 |
| 577 | 20231116 | 112200 | 612277205 | 3905 | 3900 | 3905 | 3900 | 640 |
| 578 | 20231116 | 112100 | 609780200 | 3890 | 3900 | 3900 | 3890 | 7006 |
| 579 | 20231116 | 112000 | 582523025 | 3900 | 3910 | 3910 | 3900 | 1763 |
| 580 | 20231116 | 111900 | 575632620 | 3910 | 3905 | 3915 | 3890 | 1654 |
| 581 | 20231116 | 111800 | 569176245 | 3905 | 3885 | 3905 | 3885 | 1598 |
| 582 | 20231116 | 111700 | 562954560 | 3870 | 3870 | 3870 | 3870 | 783 |
| 583 | 20231116 | 111600 | 559924350 | 3865 | 3845 | 3865 | 3845 | 966 |
| 584 | 20231116 | 111500 | 556195360 | 3860 | 3860 | 3860 | 3860 | 517 |
| 585 | 20231116 | 111400 | 554199740 | 3840 | 3840 | 3840 | 3840 | 0 |
| 586 | 20231116 | 111300 | 554199740 | 3840 | 3860 | 3860 | 3840 | 18 |
| 587 | 20231116 | 111200 | 554130600 | 3840 | 3845 | 3845 | 3840 | 218 |
| 588 | 20231116 | 111100 | 553293280 | 3855 | 3845 | 3855 | 3845 | 70 |
| 589 | 20231116 | 111000 | 553024030 | 3840 | 3820 | 3840 | 3820 | 345 |
| 590 | 20231116 | 110900 | 551705230 | 3835 | 3835 | 3835 | 3835 | 52 |
| 591 | 20231116 | 110800 | 551505810 | 3815 | 3820 | 3835 | 3815 | 3721 |
| 592 | 20231116 | 110700 | 537253660 | 3805 | 3805 | 3805 | 3805 | 22 |
| 593 | 20231116 | 110600 | 537169950 | 3800 | 3800 | 3800 | 3800 | 264 |
| 594 | 20231116 | 110500 | 536166750 | 3800 | 3810 | 3810 | 3800 | 4606 |
| 595 | 20231116 | 110400 | 518658480 | 3805 | 3840 | 3840 | 3800 | 10107 |
| 596 | 20231116 | 110300 | 480075785 | 3830 | 3845 | 3845 | 3830 | 18 |
| 597 | 20231116 | 110200 | 480006830 | 3825 | 3825 | 3825 | 3825 | 0 |
| 598 | 20231116 | 110100 | 480006830 | 3825 | 3825 | 3825 | 3825 | 691 |
| 599 | 20231116 | 110000 | 477363755 | 3825 | 3825 | 3825 | 3820 | 1392 |
| 600 | 20231116 | 105900 | 472044290 | 3825 | 3825 | 3825 | 3825 | 114 |
| 601 | 20231116 | 105800 | 471608240 | 3825 | 3825 | 3825 | 3825 | 3547 |
| 602 | 20231116 | 105700 | 458040965 | 3825 | 3835 | 3835 | 3825 | 8310 |
| 603 | 20231116 | 105600 | 426212320 | 3850 | 3835 | 3850 | 3835 | 68 |
| 604 | 20231116 | 105500 | 425951450 | 3850 | 3830 | 3850 | 3830 | 112 |
| 605 | 20231116 | 105400 | 425522450 | 3850 | 3830 | 3850 | 3830 | 162 |
| 606 | 20231116 | 105300 | 424900235 | 3830 | 3830 | 3845 | 3825 | 481 |
| 607 | 20231116 | 105200 | 423058095 | 3830 | 3830 | 3850 | 3830 | 537 |
| 608 | 20231116 | 105100 | 421001365 | 3850 | 3830 | 3850 | 3830 | 590 |
| 609 | 20231116 | 105000 | 418741465 | 3830 | 3830 | 3830 | 3830 | 500 |
| 610 | 20231116 | 104900 | 416826465 | 3830 | 3835 | 3835 | 3830 | 4315 |
| 611 | 20231116 | 104800 | 400286180 | 3835 | 3845 | 3845 | 3835 | 3821 |
| 612 | 20231116 | 104700 | 385611270 | 3845 | 3845 | 3845 | 3845 | 1097 |
| 613 | 20231116 | 104600 | 381393305 | 3845 | 3850 | 3860 | 3845 | 2664 |
| 614 | 20231116 | 104500 | 371142950 | 3850 | 3850 | 3860 | 3845 | 2004 |
| 615 | 20231116 | 104400 | 363427805 | 3850 | 3850 | 3850 | 3850 | 1001 |
| 616 | 20231116 | 104300 | 359573955 | 3850 | 3860 | 3860 | 3850 | 484 |
| 617 | 20231116 | 104200 | 357707835 | 3870 | 3860 | 3870 | 3860 | 84 |
| 618 | 20231116 | 104100 | 357383515 | 3875 | 3855 | 3875 | 3855 | 591 |
| 619 | 20231116 | 104000 | 355102060 | 3855 | 3860 | 3860 | 3855 | 862 |
| 620 | 20231116 | 103900 | 351776685 | 3860 | 3870 | 3870 | 3860 | 1393 |
| 621 | 20231116 | 103800 | 346397240 | 3880 | 3875 | 3880 | 3865 | 673 |
| 622 | 20231116 | 103700 | 343791990 | 3875 | 3875 | 3875 | 3875 | 0 |
| 623 | 20231116 | 103600 | 343791990 | 3875 | 3875 | 3875 | 3875 | 6 |
| 624 | 20231116 | 103500 | 343768740 | 3880 | 3875 | 3880 | 3870 | 609 |
| 625 | 20231116 | 103400 | 341410225 | 3875 | 3880 | 3880 | 3875 | 183 |
| 626 | 20231116 | 103300 | 340700535 | 3880 | 3875 | 3880 | 3870 | 1698 |
| 627 | 20231116 | 103200 | 334115495 | 3880 | 3870 | 3880 | 3870 | 348 |
| 628 | 20231116 | 103100 | 332768725 | 3870 | 3875 | 3880 | 3870 | 1243 |
| 629 | 20231116 | 103000 | 327952115 | 3875 | 3870 | 3875 | 3870 | 456 |
| 630 | 20231116 | 102900 | 326186285 | 3865 | 3875 | 3875 | 3860 | 585 |
| 631 | 20231116 | 102800 | 323921790 | 3875 | 3880 | 3880 | 3875 | 451 |
| 632 | 20231116 | 102700 | 322172110 | 3880 | 3880 | 3890 | 3880 | 3476 |
| 633 | 20231116 | 102600 | 308682865 | 3880 | 3890 | 3890 | 3880 | 358 |
| 634 | 20231116 | 102500 | 307293005 | 3890 | 3885 | 3890 | 3880 | 446 |
| 635 | 20231116 | 102400 | 305559620 | 3880 | 3865 | 3880 | 3865 | 1970 |
| 636 | 20231116 | 102300 | 297938425 | 3865 | 3860 | 3865 | 3855 | 214 |
| 637 | 20231116 | 102200 | 297112570 | 3860 | 3855 | 3860 | 3850 | 3298 |
| 638 | 20231116 | 102100 | 284414865 | 3855 | 3865 | 3865 | 3855 | 3070 |
| 639 | 20231116 | 102000 | 272576805 | 3865 | 3880 | 3880 | 3865 | 19 |
| 640 | 20231116 | 101900 | 272503175 | 3880 | 3855 | 3880 | 3855 | 4 |
| 641 | 20231116 | 101800 | 272487680 | 3880 | 3880 | 3880 | 3850 | 3868 |
| 642 | 20231116 | 101700 | 257565495 | 3880 | 3880 | 3880 | 3880 | 525 |
| 643 | 20231116 | 101600 | 255528495 | 3870 | 3880 | 3880 | 3870 | 293 |
| 644 | 20231116 | 101500 | 254393215 | 3875 | 3885 | 3885 | 3875 | 439 |
| 645 | 20231116 | 101400 | 252687800 | 3885 | 3865 | 3885 | 3860 | 1104 |
| 646 | 20231116 | 101300 | 248425185 | 3870 | 3870 | 3875 | 3865 | 2708 |
| 647 | 20231116 | 101200 | 237955140 | 3870 | 3880 | 3880 | 3870 | 1297 |
| 648 | 20231116 | 101100 | 232934985 | 3880 | 3890 | 3890 | 3880 | 2438 |
| 649 | 20231116 | 101000 | 223459125 | 3890 | 3890 | 3890 | 3890 | 1633 |
| 650 | 20231116 | 100900 | 217106755 | 3890 | 3890 | 3900 | 3870 | 2005 |
| 651 | 20231116 | 100800 | 209301120 | 3865 | 3865 | 3870 | 3860 | 5135 |
| 652 | 20231116 | 100700 | 189466440 | 3860 | 3890 | 3890 | 3855 | 2342 |
| 653 | 20231116 | 100600 | 180416500 | 3890 | 3855 | 3890 | 3840 | 6684 |
| 654 | 20231116 | 100500 | 154644810 | 3855 | 3875 | 3890 | 3855 | 1707 |
| 655 | 20231116 | 100400 | 148039480 | 3890 | 3890 | 3895 | 3875 | 457 |
| 656 | 20231116 | 100300 | 146265910 | 3875 | 3860 | 3895 | 3855 | 943 |
| 657 | 20231116 | 100200 | 142613035 | 3840 | 3875 | 3875 | 3840 | 10181 |
| 658 | 20231116 | 100100 | 103374045 | 3865 | 3900 | 3930 | 3865 | 11104 |
| 659 | 20231116 | 100000 | 60166855 | 3900 | 3930 | 3930 | 3900 | 15115 |