32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 193200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 39699 |
| 3 | 20231108 | 193100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20231108 | 193000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20231108 | 192900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20231108 | 192800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20231108 | 192700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20231108 | 192600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20231108 | 192500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20231108 | 192400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20231108 | 192300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20231108 | 192200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20231108 | 192100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20231108 | 192000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20231108 | 191900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20231108 | 191800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20231108 | 191700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20231108 | 191600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20231108 | 191500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20231108 | 191400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20231108 | 191300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20231108 | 191200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20231108 | 191100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20231108 | 191000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20231108 | 190900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20231108 | 190800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20231108 | 190700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20231108 | 190600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20231108 | 190500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20231108 | 190400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20231108 | 190300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20231108 | 190200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 39699 |
| 33 | 20231108 | 190100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20231108 | 190000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20231108 | 185900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20231108 | 185800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20231108 | 185700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20231108 | 185600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20231108 | 185500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20231108 | 185400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20231108 | 185300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20231108 | 185200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20231108 | 185100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20231108 | 185000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20231108 | 184900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20231108 | 184800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20231108 | 184700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20231108 | 184600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20231108 | 184500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20231108 | 184400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20231108 | 184300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20231108 | 184200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20231108 | 184100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20231108 | 184000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20231108 | 183900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20231108 | 183800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20231108 | 183700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20231108 | 183600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20231108 | 183500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20231108 | 183400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20231108 | 183300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20231108 | 183200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 39699 |
| 63 | 20231108 | 183100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20231108 | 183000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20231108 | 182900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20231108 | 182800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20231108 | 182700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20231108 | 182600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20231108 | 182500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20231108 | 182400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20231108 | 182300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20231108 | 182200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20231108 | 182100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20231108 | 182000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20231108 | 181900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20231108 | 181800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20231108 | 181700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20231108 | 181600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20231108 | 181500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20231108 | 181400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20231108 | 181300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20231108 | 181200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20231108 | 181100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20231108 | 181000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20231108 | 180900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20231108 | 180800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20231108 | 180700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20231108 | 180600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20231108 | 180500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20231108 | 180400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20231108 | 180300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20231108 | 180200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 39699 |
| 93 | 20231108 | 180100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20231108 | 180000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20231108 | 175900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20231108 | 175800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20231108 | 175700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20231108 | 175600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20231108 | 175500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20231108 | 175400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20231108 | 175300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20231108 | 175200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20231108 | 175100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20231108 | 175000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20231108 | 174900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20231108 | 174800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20231108 | 174700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20231108 | 174600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20231108 | 174500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20231108 | 174400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20231108 | 174300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20231108 | 174200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20231108 | 174100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20231108 | 174000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20231108 | 173900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20231108 | 173800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20231108 | 173700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20231108 | 173600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20231108 | 173500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20231108 | 173400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20231108 | 173300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20231108 | 173200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 39699 |
| 123 | 20231108 | 173100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20231108 | 173000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20231108 | 172900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20231108 | 172800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20231108 | 172700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20231108 | 172600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20231108 | 172500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20231108 | 172400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20231108 | 172300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20231108 | 172200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20231108 | 172100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20231108 | 172000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20231108 | 171900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20231108 | 171800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20231108 | 171700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20231108 | 171600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20231108 | 171500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20231108 | 171400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20231108 | 171300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20231108 | 171200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20231108 | 171100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20231108 | 171000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20231108 | 170900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20231108 | 170800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20231108 | 170700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20231108 | 170600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20231108 | 170500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20231108 | 170400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20231108 | 170300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20231108 | 170200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 39699 |
| 153 | 20231108 | 170100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20231108 | 170000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20231108 | 165900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20231108 | 165800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20231108 | 165700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20231108 | 165600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20231108 | 165500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20231108 | 165400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20231108 | 165300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20231108 | 165200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20231108 | 165100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20231108 | 165000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20231108 | 164900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20231108 | 164800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20231108 | 164700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20231108 | 164600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20231108 | 164500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20231108 | 164400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20231108 | 164300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20231108 | 164200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20231108 | 164100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20231108 | 164000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20231108 | 163900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20231108 | 163800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20231108 | 163700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20231108 | 163600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20231108 | 163500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20231108 | 163400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20231108 | 163300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20231108 | 163200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 39699 |
| 183 | 20231108 | 163100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20231108 | 163000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20231108 | 162900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20231108 | 162800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20231108 | 162700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20231108 | 162600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20231108 | 162500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20231108 | 162400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20231108 | 162300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20231108 | 162200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20231108 | 162100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20231108 | 162000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20231108 | 161900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20231108 | 161800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20231108 | 161700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20231108 | 161600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20231108 | 161500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20231108 | 161400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20231108 | 161300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20231108 | 161200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20231108 | 161100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20231108 | 161000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 205 | 20231108 | 160900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 206 | 20231108 | 160800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 207 | 20231108 | 160700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 208 | 20231108 | 160600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20231108 | 160500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20231108 | 160400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20231108 | 160300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20231108 | 160200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 39699 |
| 213 | 20231108 | 160100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 214 | 20231108 | 160000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 215 | 20231108 | 155900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 216 | 20231108 | 155800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20231108 | 155700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20231108 | 155600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 219 | 20231108 | 155500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 220 | 20231108 | 155400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 221 | 20231108 | 155300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20231108 | 155200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20231108 | 155100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20231108 | 155000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20231108 | 154900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 226 | 20231108 | 154800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 227 | 20231108 | 154700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20231108 | 154600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20231108 | 154500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20231108 | 154400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20231108 | 154300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20231108 | 154200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 233 | 20231108 | 154100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 234 | 20231108 | 154000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 235 | 20231108 | 153900 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 236 | 20231108 | 153800 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 237 | 20231108 | 153700 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 238 | 20231108 | 153600 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 239 | 20231108 | 153500 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 240 | 20231108 | 153400 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 241 | 20231108 | 153300 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 242 | 20231108 | 153200 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 39699 |
| 243 | 20231108 | 153100 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 244 | 20231108 | 153000 | 7301560120 | 3760 | 3760 | 3760 | 3760 | 39699 |
| 245 | 20231108 | 152900 | 7152291880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 246 | 20231108 | 152800 | 7152291880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 247 | 20231108 | 152700 | 7152291880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 248 | 20231108 | 152600 | 7152291880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 249 | 20231108 | 152500 | 7152291880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 250 | 20231108 | 152400 | 7152291880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 251 | 20231108 | 152300 | 7152291880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 252 | 20231108 | 152200 | 7152291880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 253 | 20231108 | 152100 | 7152291880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 254 | 20231108 | 152000 | 7152291880 | 3765 | 3765 | 3765 | 3765 | 0 |
| 255 | 20231108 | 151900 | 7152291880 | 3765 | 3760 | 3765 | 3755 | 9553 |
| 256 | 20231108 | 151800 | 7116383585 | 3760 | 3760 | 3760 | 3750 | 6924 |
| 257 | 20231108 | 151700 | 7090392120 | 3750 | 3760 | 3765 | 3745 | 4605 |
| 258 | 20231108 | 151600 | 7073086880 | 3745 | 3760 | 3760 | 3745 | 5709 |
| 259 | 20231108 | 151500 | 7051649830 | 3755 | 3755 | 3760 | 3745 | 4813 |
| 260 | 20231108 | 151400 | 7033590670 | 3755 | 3750 | 3755 | 3750 | 5548 |
| 261 | 20231108 | 151300 | 7012772350 | 3755 | 3750 | 3760 | 3750 | 2253 |
| 262 | 20231108 | 151200 | 7004317185 | 3750 | 3760 | 3760 | 3750 | 5727 |
| 263 | 20231108 | 151100 | 6982806380 | 3750 | 3740 | 3755 | 3740 | 9697 |
| 264 | 20231108 | 151000 | 6946448940 | 3740 | 3745 | 3745 | 3740 | 1631 |
| 265 | 20231108 | 150900 | 6940342790 | 3745 | 3740 | 3745 | 3730 | 14567 |
| 266 | 20231108 | 150800 | 6885913600 | 3745 | 3750 | 3750 | 3740 | 3229 |
| 267 | 20231108 | 150700 | 6873833925 | 3750 | 3750 | 3750 | 3750 | 1293 |
| 268 | 20231108 | 150600 | 6868985175 | 3750 | 3745 | 3755 | 3745 | 831 |
| 269 | 20231108 | 150500 | 6865873030 | 3745 | 3760 | 3760 | 3740 | 1553 |
| 270 | 20231108 | 150400 | 6860044665 | 3755 | 3755 | 3760 | 3755 | 761 |
| 271 | 20231108 | 150300 | 6857186970 | 3755 | 3745 | 3755 | 3745 | 7088 |
| 272 | 20231108 | 150200 | 6830613595 | 3740 | 3745 | 3745 | 3740 | 8586 |
| 273 | 20231108 | 150100 | 6798480570 | 3745 | 3740 | 3745 | 3735 | 6486 |
| 274 | 20231108 | 150000 | 6774220580 | 3740 | 3745 | 3750 | 3740 | 2450 |
| 275 | 20231108 | 145900 | 6765045490 | 3750 | 3750 | 3750 | 3750 | 1039 |
| 276 | 20231108 | 145800 | 6761149240 | 3745 | 3750 | 3750 | 3745 | 1800 |
| 277 | 20231108 | 145700 | 6754408075 | 3755 | 3750 | 3755 | 3745 | 5686 |
| 278 | 20231108 | 145600 | 6733072760 | 3755 | 3760 | 3760 | 3755 | 3532 |
| 279 | 20231108 | 145500 | 6719804765 | 3760 | 3750 | 3760 | 3750 | 938 |
| 280 | 20231108 | 145400 | 6716281005 | 3755 | 3755 | 3755 | 3750 | 563 |
| 281 | 20231108 | 145300 | 6714167745 | 3755 | 3755 | 3760 | 3755 | 467 |
| 282 | 20231108 | 145200 | 6712414155 | 3755 | 3750 | 3755 | 3750 | 1203 |
| 283 | 20231108 | 145100 | 6707898590 | 3750 | 3745 | 3755 | 3745 | 12376 |
| 284 | 20231108 | 145000 | 6661488730 | 3745 | 3740 | 3750 | 3740 | 2313 |
| 285 | 20231108 | 144900 | 6652824675 | 3740 | 3735 | 3740 | 3735 | 2621 |
| 286 | 20231108 | 144800 | 6643027215 | 3740 | 3735 | 3740 | 3735 | 1583 |
| 287 | 20231108 | 144700 | 6637108390 | 3730 | 3725 | 3735 | 3725 | 1041 |
| 288 | 20231108 | 144600 | 6633225820 | 3725 | 3725 | 3735 | 3725 | 4127 |
| 289 | 20231108 | 144500 | 6617848330 | 3725 | 3730 | 3730 | 3725 | 9505 |
| 290 | 20231108 | 144400 | 6582395635 | 3735 | 3740 | 3740 | 3730 | 6791 |
| 291 | 20231108 | 144300 | 6557038655 | 3735 | 3745 | 3750 | 3735 | 8999 |
| 292 | 20231108 | 144200 | 6523394075 | 3745 | 3745 | 3750 | 3745 | 435 |
| 293 | 20231108 | 144100 | 6521763280 | 3745 | 3745 | 3745 | 3745 | 1306 |
| 294 | 20231108 | 144000 | 6516872310 | 3750 | 3750 | 3750 | 3745 | 2192 |
| 295 | 20231108 | 143900 | 6508657815 | 3750 | 3755 | 3755 | 3750 | 422 |
| 296 | 20231108 | 143800 | 6507073770 | 3755 | 3755 | 3755 | 3745 | 553 |
| 297 | 20231108 | 143700 | 6504998240 | 3750 | 3750 | 3750 | 3745 | 742 |
| 298 | 20231108 | 143600 | 6502218295 | 3750 | 3740 | 3750 | 3740 | 1955 |
| 299 | 20231108 | 143500 | 6494897900 | 3740 | 3740 | 3745 | 3740 | 1827 |
| 300 | 20231108 | 143400 | 6488064840 | 3735 | 3740 | 3740 | 3735 | 2117 |
| 301 | 20231108 | 143300 | 6480155255 | 3740 | 3740 | 3740 | 3740 | 2137 |
| 302 | 20231108 | 143200 | 6472162875 | 3740 | 3745 | 3745 | 3735 | 3100 |
| 303 | 20231108 | 143100 | 6460572115 | 3745 | 3740 | 3750 | 3740 | 523 |
| 304 | 20231108 | 143000 | 6458614895 | 3750 | 3750 | 3750 | 3745 | 2266 |
| 305 | 20231108 | 142900 | 6450128480 | 3750 | 3750 | 3750 | 3745 | 1465 |
| 306 | 20231108 | 142800 | 6444640810 | 3750 | 3740 | 3750 | 3740 | 4802 |
| 307 | 20231108 | 142700 | 6426676195 | 3730 | 3740 | 3750 | 3730 | 37218 |
| 308 | 20231108 | 142600 | 6287622440 | 3750 | 3755 | 3755 | 3740 | 5721 |
| 309 | 20231108 | 142500 | 6266188670 | 3755 | 3745 | 3755 | 3745 | 2331 |
| 310 | 20231108 | 142400 | 6257444560 | 3745 | 3750 | 3750 | 3745 | 360 |
| 311 | 20231108 | 142300 | 6256096175 | 3750 | 3750 | 3755 | 3750 | 3329 |
| 312 | 20231108 | 142200 | 6243610925 | 3750 | 3745 | 3755 | 3745 | 4303 |
| 313 | 20231108 | 142100 | 6227486395 | 3745 | 3755 | 3755 | 3745 | 2579 |
| 314 | 20231108 | 142000 | 6217816025 | 3755 | 3760 | 3760 | 3755 | 323 |
| 315 | 20231108 | 141900 | 6216602870 | 3760 | 3750 | 3760 | 3750 | 1335 |
| 316 | 20231108 | 141800 | 6211593795 | 3750 | 3750 | 3750 | 3745 | 4720 |
| 317 | 20231108 | 141700 | 6193903410 | 3750 | 3750 | 3750 | 3745 | 2437 |
| 318 | 20231108 | 141600 | 6184766770 | 3750 | 3755 | 3755 | 3750 | 25019 |
| 319 | 20231108 | 141500 | 6090940430 | 3760 | 3765 | 3775 | 3750 | 12410 |
| 320 | 20231108 | 141400 | 6044302385 | 3765 | 3765 | 3765 | 3760 | 1384 |
| 321 | 20231108 | 141300 | 6039092920 | 3765 | 3765 | 3765 | 3765 | 436 |
| 322 | 20231108 | 141200 | 6037451380 | 3765 | 3765 | 3765 | 3760 | 2079 |
| 323 | 20231108 | 141100 | 6029624895 | 3770 | 3770 | 3770 | 3765 | 1942 |
| 324 | 20231108 | 141000 | 6022313210 | 3765 | 3760 | 3770 | 3755 | 5555 |
| 325 | 20231108 | 140900 | 6001410650 | 3760 | 3760 | 3760 | 3760 | 647 |
| 326 | 20231108 | 140800 | 5998977930 | 3755 | 3755 | 3760 | 3755 | 4118 |
| 327 | 20231108 | 140700 | 5983505965 | 3760 | 3760 | 3760 | 3755 | 650 |
| 328 | 20231108 | 140600 | 5981065055 | 3755 | 3755 | 3760 | 3755 | 4668 |
| 329 | 20231108 | 140500 | 5963535275 | 3755 | 3770 | 3770 | 3755 | 17303 |
| 330 | 20231108 | 140400 | 5898478490 | 3770 | 3770 | 3770 | 3760 | 6949 |
| 331 | 20231108 | 140300 | 5872317645 | 3770 | 3770 | 3780 | 3765 | 2038 |
| 332 | 20231108 | 140200 | 5864641250 | 3770 | 3770 | 3780 | 3765 | 13957 |
| 333 | 20231108 | 140100 | 5812020235 | 3775 | 3775 | 3785 | 3775 | 6429 |
| 334 | 20231108 | 140000 | 5787749180 | 3775 | 3775 | 3775 | 3775 | 14 |
| 335 | 20231108 | 135900 | 5787696330 | 3780 | 3785 | 3785 | 3775 | 2191 |
| 336 | 20231108 | 135800 | 5779417045 | 3790 | 3790 | 3790 | 3785 | 531 |
| 337 | 20231108 | 135700 | 5777406055 | 3790 | 3790 | 3795 | 3790 | 511 |
| 338 | 20231108 | 135600 | 5775469355 | 3790 | 3780 | 3790 | 3780 | 170 |
| 339 | 20231108 | 135500 | 5774826745 | 3785 | 3785 | 3785 | 3780 | 1323 |
| 340 | 20231108 | 135400 | 5769824580 | 3790 | 3790 | 3790 | 3785 | 282 |
| 341 | 20231108 | 135300 | 5768756800 | 3785 | 3785 | 3795 | 3785 | 329 |
| 342 | 20231108 | 135200 | 5767511515 | 3785 | 3795 | 3795 | 3785 | 4243 |
| 343 | 20231108 | 135100 | 5751426400 | 3795 | 3785 | 3795 | 3785 | 3600 |
| 344 | 20231108 | 135000 | 5737788175 | 3785 | 3785 | 3785 | 3785 | 517 |
| 345 | 20231108 | 134900 | 5735831330 | 3780 | 3785 | 3785 | 3780 | 302 |
| 346 | 20231108 | 134800 | 5734689185 | 3785 | 3780 | 3785 | 3780 | 37 |
| 347 | 20231108 | 134700 | 5734549180 | 3785 | 3785 | 3785 | 3780 | 350 |
| 348 | 20231108 | 134600 | 5733225355 | 3780 | 3780 | 3780 | 3775 | 872 |
| 349 | 20231108 | 134500 | 5729930745 | 3775 | 3780 | 3780 | 3775 | 654 |
| 350 | 20231108 | 134400 | 5727459130 | 3780 | 3780 | 3780 | 3775 | 434 |
| 351 | 20231108 | 134300 | 5725820205 | 3780 | 3775 | 3780 | 3775 | 180 |
| 352 | 20231108 | 134200 | 5725139880 | 3775 | 3780 | 3780 | 3775 | 762 |
| 353 | 20231108 | 134100 | 5722261280 | 3780 | 3775 | 3780 | 3775 | 2056 |
| 354 | 20231108 | 134000 | 5714489615 | 3780 | 3780 | 3780 | 3775 | 2054 |
| 355 | 20231108 | 133900 | 5706734050 | 3780 | 3780 | 3780 | 3775 | 2234 |
| 356 | 20231108 | 133800 | 5698295890 | 3775 | 3775 | 3775 | 3775 | 2675 |
| 357 | 20231108 | 133700 | 5688197765 | 3775 | 3775 | 3775 | 3770 | 4641 |
| 358 | 20231108 | 133600 | 5670680570 | 3775 | 3775 | 3775 | 3775 | 4272 |
| 359 | 20231108 | 133500 | 5654553770 | 3785 | 3785 | 3790 | 3780 | 5011 |
| 360 | 20231108 | 133400 | 5635605975 | 3790 | 3785 | 3790 | 3785 | 608 |
| 361 | 20231108 | 133300 | 5633304495 | 3790 | 3790 | 3790 | 3790 | 13 |
| 362 | 20231108 | 133200 | 5633255225 | 3785 | 3790 | 3790 | 3785 | 2795 |
| 363 | 20231108 | 133100 | 5622675850 | 3790 | 3790 | 3790 | 3790 | 71 |
| 364 | 20231108 | 133000 | 5622406760 | 3790 | 3785 | 3790 | 3785 | 197 |
| 365 | 20231108 | 132900 | 5621661100 | 3785 | 3785 | 3785 | 3780 | 1031 |
| 366 | 20231108 | 132800 | 5617761305 | 3785 | 3780 | 3790 | 3780 | 1316 |
| 367 | 20231108 | 132700 | 5612784715 | 3790 | 3780 | 3790 | 3780 | 1626 |
| 368 | 20231108 | 132600 | 5606638415 | 3790 | 3790 | 3790 | 3785 | 19 |
| 369 | 20231108 | 132500 | 5606566455 | 3790 | 3780 | 3790 | 3780 | 522 |
| 370 | 20231108 | 132400 | 5604592660 | 3780 | 3785 | 3785 | 3780 | 1130 |
| 371 | 20231108 | 132300 | 5600320710 | 3785 | 3780 | 3785 | 3780 | 423 |
| 372 | 20231108 | 132200 | 5598719905 | 3780 | 3785 | 3785 | 3780 | 521 |
| 373 | 20231108 | 132100 | 5596749420 | 3780 | 3785 | 3785 | 3780 | 130 |
| 374 | 20231108 | 132000 | 5596258005 | 3785 | 3770 | 3785 | 3770 | 2000 |
| 375 | 20231108 | 131900 | 5588695070 | 3775 | 3780 | 3780 | 3775 | 2198 |
| 376 | 20231108 | 131800 | 5580394645 | 3780 | 3775 | 3780 | 3775 | 619 |
| 377 | 20231108 | 131700 | 5578055235 | 3775 | 3785 | 3785 | 3775 | 1503 |
| 378 | 20231108 | 131600 | 5572381310 | 3770 | 3780 | 3785 | 3770 | 10861 |
| 379 | 20231108 | 131500 | 5531405875 | 3780 | 3780 | 3780 | 3780 | 5011 |
| 380 | 20231108 | 131400 | 5512464295 | 3790 | 3790 | 3790 | 3790 | 310 |
| 381 | 20231108 | 131300 | 5511289395 | 3790 | 3790 | 3790 | 3790 | 284 |
| 382 | 20231108 | 131200 | 5510213035 | 3790 | 3785 | 3790 | 3785 | 16 |
| 383 | 20231108 | 131100 | 5510152405 | 3785 | 3780 | 3790 | 3780 | 242 |
| 384 | 20231108 | 131000 | 5509236430 | 3780 | 3785 | 3790 | 3775 | 5351 |
| 385 | 20231108 | 130900 | 5489029415 | 3780 | 3790 | 3790 | 3780 | 8672 |
| 386 | 20231108 | 130800 | 5456242380 | 3785 | 3785 | 3785 | 3785 | 309 |
| 387 | 20231108 | 130700 | 5455072815 | 3790 | 3785 | 3790 | 3785 | 798 |
| 388 | 20231108 | 130600 | 5452051785 | 3790 | 3790 | 3790 | 3785 | 1781 |
| 389 | 20231108 | 130500 | 5445310405 | 3790 | 3795 | 3795 | 3790 | 1055 |
| 390 | 20231108 | 130400 | 5441310415 | 3790 | 3790 | 3790 | 3790 | 1709 |
| 391 | 20231108 | 130300 | 5434833305 | 3800 | 3800 | 3800 | 3790 | 5772 |
| 392 | 20231108 | 130200 | 5412934685 | 3800 | 3800 | 3800 | 3800 | 663 |
| 393 | 20231108 | 130100 | 5410415285 | 3800 | 3795 | 3800 | 3795 | 301 |
| 394 | 20231108 | 130000 | 5409272755 | 3795 | 3800 | 3800 | 3795 | 558 |
| 395 | 20231108 | 125900 | 5407154880 | 3800 | 3800 | 3800 | 3795 | 3215 |
| 396 | 20231108 | 125800 | 5394944685 | 3805 | 3815 | 3815 | 3805 | 313 |
| 397 | 20231108 | 125700 | 5393752785 | 3815 | 3800 | 3815 | 3800 | 906 |
| 398 | 20231108 | 125600 | 5390303895 | 3800 | 3805 | 3805 | 3800 | 1465 |
| 399 | 20231108 | 125500 | 5384736765 | 3815 | 3820 | 3820 | 3800 | 1570 |
| 400 | 20231108 | 125400 | 5378754690 | 3820 | 3820 | 3820 | 3820 | 868 |
| 401 | 20231108 | 125300 | 5375438930 | 3820 | 3815 | 3820 | 3810 | 5630 |
| 402 | 20231108 | 125200 | 5353945485 | 3815 | 3810 | 3825 | 3810 | 2703 |
| 403 | 20231108 | 125100 | 5343619470 | 3815 | 3795 | 3815 | 3785 | 112 |
| 404 | 20231108 | 125000 | 5343192825 | 3785 | 3795 | 3800 | 3785 | 7481 |
| 405 | 20231108 | 124900 | 5314821490 | 3795 | 3805 | 3805 | 3795 | 366 |
| 406 | 20231108 | 124800 | 5313432025 | 3800 | 3805 | 3805 | 3800 | 26 |
| 407 | 20231108 | 124700 | 5313333120 | 3790 | 3800 | 3800 | 3790 | 780 |
| 408 | 20231108 | 124600 | 5310374815 | 3800 | 3815 | 3815 | 3795 | 1734 |
| 409 | 20231108 | 124500 | 5303791435 | 3815 | 3805 | 3820 | 3805 | 491 |
| 410 | 20231108 | 124400 | 5301922950 | 3830 | 3805 | 3830 | 3805 | 1401 |
| 411 | 20231108 | 124300 | 5296576115 | 3805 | 3805 | 3805 | 3800 | 559 |
| 412 | 20231108 | 124200 | 5294449140 | 3805 | 3810 | 3810 | 3805 | 1319 |
| 413 | 20231108 | 124100 | 5289426510 | 3810 | 3820 | 3825 | 3810 | 1847 |
| 414 | 20231108 | 124000 | 5282373980 | 3825 | 3800 | 3840 | 3800 | 6211 |
| 415 | 20231108 | 123900 | 5258588955 | 3805 | 3790 | 3815 | 3790 | 9081 |
| 416 | 20231108 | 123800 | 5224041715 | 3790 | 3790 | 3790 | 3780 | 566 |
| 417 | 20231108 | 123700 | 5221901530 | 3790 | 3790 | 3790 | 3790 | 1066 |
| 418 | 20231108 | 123600 | 5217861390 | 3785 | 3785 | 3785 | 3785 | 425 |
| 419 | 20231108 | 123500 | 5216252765 | 3785 | 3785 | 3785 | 3780 | 1487 |
| 420 | 20231108 | 123400 | 5210631115 | 3785 | 3785 | 3785 | 3780 | 301 |
| 421 | 20231108 | 123300 | 5209492405 | 3785 | 3780 | 3785 | 3780 | 121 |
| 422 | 20231108 | 123200 | 5209034500 | 3780 | 3785 | 3785 | 3775 | 478 |
| 423 | 20231108 | 123100 | 5207228945 | 3780 | 3775 | 3785 | 3775 | 2232 |
| 424 | 20231108 | 123000 | 5198795465 | 3775 | 3775 | 3780 | 3770 | 1674 |
| 425 | 20231108 | 122900 | 5192476090 | 3775 | 3780 | 3780 | 3770 | 10496 |
| 426 | 20231108 | 122800 | 5152855205 | 3780 | 3785 | 3785 | 3780 | 1236 |
| 427 | 20231108 | 122700 | 5148182705 | 3785 | 3785 | 3785 | 3780 | 78 |
| 428 | 20231108 | 122600 | 5147887505 | 3785 | 3785 | 3790 | 3785 | 1654 |
| 429 | 20231108 | 122500 | 5141624360 | 3780 | 3780 | 3790 | 3775 | 543 |
| 430 | 20231108 | 122400 | 5139572540 | 3775 | 3785 | 3790 | 3775 | 2643 |
| 431 | 20231108 | 122300 | 5129578770 | 3785 | 3785 | 3785 | 3780 | 1195 |
| 432 | 20231108 | 122200 | 5125060460 | 3785 | 3780 | 3790 | 3780 | 942 |
| 433 | 20231108 | 122100 | 5121499070 | 3780 | 3785 | 3785 | 3780 | 3799 |
| 434 | 20231108 | 122000 | 5107130030 | 3790 | 3785 | 3790 | 3785 | 84 |
| 435 | 20231108 | 121900 | 5106811820 | 3795 | 3795 | 3795 | 3780 | 3226 |
| 436 | 20231108 | 121800 | 5094611485 | 3785 | 3785 | 3800 | 3785 | 1318 |
| 437 | 20231108 | 121700 | 5089622620 | 3800 | 3790 | 3800 | 3790 | 645 |
| 438 | 20231108 | 121600 | 5087173435 | 3790 | 3790 | 3790 | 3790 | 131 |
| 439 | 20231108 | 121500 | 5086676945 | 3790 | 3780 | 3790 | 3780 | 1286 |
| 440 | 20231108 | 121400 | 5081810710 | 3785 | 3790 | 3790 | 3775 | 515 |
| 441 | 20231108 | 121300 | 5079861390 | 3790 | 3780 | 3790 | 3775 | 1026 |
| 442 | 20231108 | 121200 | 5075987835 | 3790 | 3775 | 3790 | 3775 | 1465 |
| 443 | 20231108 | 121100 | 5070455765 | 3790 | 3790 | 3800 | 3775 | 3326 |
| 444 | 20231108 | 121000 | 5057883705 | 3790 | 3780 | 3790 | 3770 | 2241 |
| 445 | 20231108 | 120900 | 5049418285 | 3780 | 3800 | 3800 | 3780 | 567 |
| 446 | 20231108 | 120800 | 5047273845 | 3800 | 3800 | 3800 | 3800 | 32 |
| 447 | 20231108 | 120700 | 5047152245 | 3780 | 3805 | 3805 | 3780 | 459 |
| 448 | 20231108 | 120600 | 5045411125 | 3805 | 3780 | 3810 | 3775 | 1974 |
| 449 | 20231108 | 120500 | 5037935255 | 3785 | 3780 | 3785 | 3775 | 676 |
| 450 | 20231108 | 120400 | 5035381290 | 3770 | 3780 | 3780 | 3770 | 8477 |
| 451 | 20231108 | 120300 | 5003398555 | 3780 | 3790 | 3790 | 3780 | 925 |
| 452 | 20231108 | 120200 | 4999899950 | 3780 | 3795 | 3805 | 3775 | 11751 |
| 453 | 20231108 | 120100 | 4955411895 | 3795 | 3810 | 3810 | 3795 | 7313 |
| 454 | 20231108 | 120000 | 4927621565 | 3810 | 3810 | 3810 | 3810 | 449 |
| 455 | 20231108 | 115900 | 4925910875 | 3810 | 3815 | 3815 | 3810 | 823 |
| 456 | 20231108 | 115800 | 4922774900 | 3815 | 3815 | 3815 | 3815 | 20 |
| 457 | 20231108 | 115700 | 4922698600 | 3815 | 3815 | 3825 | 3810 | 476 |
| 458 | 20231108 | 115600 | 4920883650 | 3815 | 3815 | 3815 | 3815 | 149 |
| 459 | 20231108 | 115500 | 4920315215 | 3810 | 3805 | 3810 | 3805 | 120 |
| 460 | 20231108 | 115400 | 4919858110 | 3805 | 3805 | 3805 | 3805 | 122 |
| 461 | 20231108 | 115300 | 4919393900 | 3805 | 3800 | 3805 | 3800 | 1548 |
| 462 | 20231108 | 115200 | 4913508855 | 3805 | 3805 | 3805 | 3805 | 585 |
| 463 | 20231108 | 115100 | 4911282930 | 3805 | 3805 | 3805 | 3805 | 861 |
| 464 | 20231108 | 115000 | 4908006825 | 3805 | 3810 | 3815 | 3805 | 1245 |
| 465 | 20231108 | 114900 | 4903265320 | 3805 | 3805 | 3805 | 3805 | 1 |
| 466 | 20231108 | 114800 | 4903261515 | 3800 | 3800 | 3800 | 3795 | 404 |
| 467 | 20231108 | 114700 | 4901727685 | 3800 | 3800 | 3800 | 3800 | 661 |
| 468 | 20231108 | 114600 | 4899215885 | 3800 | 3800 | 3800 | 3800 | 353 |
| 469 | 20231108 | 114500 | 4897874485 | 3800 | 3800 | 3800 | 3800 | 847 |
| 470 | 20231108 | 114400 | 4894655885 | 3795 | 3805 | 3805 | 3795 | 13370 |
| 471 | 20231108 | 114300 | 4843839530 | 3810 | 3810 | 3810 | 3805 | 2003 |
| 472 | 20231108 | 114200 | 4836210100 | 3810 | 3810 | 3810 | 3810 | 200 |
| 473 | 20231108 | 114100 | 4835448100 | 3810 | 3810 | 3810 | 3810 | 120 |
| 474 | 20231108 | 114000 | 4834990900 | 3810 | 3810 | 3810 | 3805 | 3032 |
| 475 | 20231108 | 113900 | 4823441980 | 3815 | 3810 | 3815 | 3810 | 566 |
| 476 | 20231108 | 113800 | 4821285145 | 3815 | 3810 | 3815 | 3805 | 6248 |
| 477 | 20231108 | 113700 | 4797507215 | 3810 | 3820 | 3820 | 3810 | 3853 |
| 478 | 20231108 | 113600 | 4782821250 | 3820 | 3815 | 3820 | 3810 | 5024 |
| 479 | 20231108 | 113500 | 4763652395 | 3820 | 3825 | 3825 | 3820 | 940 |
| 480 | 20231108 | 113400 | 4760061570 | 3825 | 3825 | 3825 | 3825 | 652 |
| 481 | 20231108 | 113300 | 4757567670 | 3830 | 3820 | 3830 | 3820 | 406 |
| 482 | 20231108 | 113200 | 4756016300 | 3820 | 3825 | 3825 | 3820 | 3795 |
| 483 | 20231108 | 113100 | 4741519390 | 3825 | 3820 | 3825 | 3820 | 1339 |
| 484 | 20231108 | 113000 | 4736404180 | 3820 | 3830 | 3830 | 3820 | 1628 |
| 485 | 20231108 | 112900 | 4730174720 | 3820 | 3830 | 3830 | 3820 | 1795 |
| 486 | 20231108 | 112800 | 4723312315 | 3830 | 3820 | 3830 | 3820 | 2181 |
| 487 | 20231108 | 112700 | 4714980830 | 3820 | 3830 | 3830 | 3820 | 7913 |
| 488 | 20231108 | 112600 | 4684698890 | 3830 | 3835 | 3840 | 3830 | 1181 |
| 489 | 20231108 | 112500 | 4680168250 | 3840 | 3840 | 3840 | 3835 | 967 |
| 490 | 20231108 | 112400 | 4676458710 | 3840 | 3840 | 3845 | 3835 | 895 |
| 491 | 20231108 | 112300 | 4673021275 | 3840 | 3830 | 3845 | 3830 | 4077 |
| 492 | 20231108 | 112200 | 4657372040 | 3830 | 3830 | 3835 | 3830 | 2076 |
| 493 | 20231108 | 112100 | 4649420900 | 3835 | 3835 | 3835 | 3825 | 298 |
| 494 | 20231108 | 112000 | 4648279320 | 3840 | 3830 | 3840 | 3830 | 17 |
| 495 | 20231108 | 111900 | 4648214190 | 3840 | 3835 | 3840 | 3830 | 80 |
| 496 | 20231108 | 111800 | 4647907535 | 3835 | 3835 | 3840 | 3825 | 3375 |
| 497 | 20231108 | 111700 | 4634972860 | 3835 | 3835 | 3835 | 3830 | 1197 |
| 498 | 20231108 | 111600 | 4630382405 | 3835 | 3830 | 3835 | 3830 | 351 |
| 499 | 20231108 | 111500 | 4629036340 | 3830 | 3835 | 3840 | 3825 | 3498 |
| 500 | 20231108 | 111400 | 4615629115 | 3835 | 3830 | 3835 | 3830 | 121 |
| 501 | 20231108 | 111300 | 4615165125 | 3835 | 3835 | 3840 | 3835 | 1979 |
| 502 | 20231108 | 111200 | 4607571045 | 3830 | 3820 | 3835 | 3820 | 1209 |
| 503 | 20231108 | 111100 | 4602943220 | 3825 | 3820 | 3830 | 3815 | 516 |
| 504 | 20231108 | 111000 | 4600972110 | 3815 | 3815 | 3820 | 3815 | 1751 |
| 505 | 20231108 | 110900 | 4594291330 | 3815 | 3830 | 3840 | 3815 | 4276 |
| 506 | 20231108 | 110800 | 4577931000 | 3840 | 3825 | 3840 | 3825 | 2525 |
| 507 | 20231108 | 110700 | 4568245460 | 3825 | 3825 | 3825 | 3825 | 956 |
| 508 | 20231108 | 110600 | 4564588760 | 3825 | 3825 | 3830 | 3825 | 3986 |
| 509 | 20231108 | 110500 | 4549337960 | 3825 | 3825 | 3825 | 3820 | 394 |
| 510 | 20231108 | 110400 | 4547832820 | 3825 | 3820 | 3825 | 3815 | 941 |
| 511 | 20231108 | 110300 | 4544238155 | 3820 | 3830 | 3835 | 3820 | 3996 |
| 512 | 20231108 | 110200 | 4528951370 | 3830 | 3825 | 3830 | 3825 | 66 |
| 513 | 20231108 | 110100 | 4528698890 | 3825 | 3830 | 3830 | 3825 | 666 |
| 514 | 20231108 | 110000 | 4526148695 | 3825 | 3825 | 3825 | 3825 | 1051 |
| 515 | 20231108 | 105900 | 4522128620 | 3825 | 3835 | 3835 | 3825 | 4303 |
| 516 | 20231108 | 105800 | 4505664445 | 3835 | 3830 | 3835 | 3830 | 355 |
| 517 | 20231108 | 105700 | 4504304415 | 3830 | 3825 | 3830 | 3825 | 706 |
| 518 | 20231108 | 105600 | 4501601440 | 3830 | 3830 | 3830 | 3820 | 1467 |
| 519 | 20231108 | 105500 | 4495996965 | 3820 | 3815 | 3820 | 3810 | 1602 |
| 520 | 20231108 | 105400 | 4489885670 | 3820 | 3825 | 3830 | 3820 | 1322 |
| 521 | 20231108 | 105300 | 4484828870 | 3825 | 3825 | 3825 | 3815 | 1101 |
| 522 | 20231108 | 105200 | 4480623345 | 3825 | 3815 | 3825 | 3815 | 189 |
| 523 | 20231108 | 105100 | 4479902250 | 3815 | 3815 | 3815 | 3815 | 700 |
| 524 | 20231108 | 105000 | 4477231750 | 3810 | 3820 | 3830 | 3810 | 3916 |
| 525 | 20231108 | 104900 | 4462285405 | 3820 | 3835 | 3840 | 3820 | 5808 |
| 526 | 20231108 | 104800 | 4440039010 | 3835 | 3835 | 3840 | 3830 | 1883 |
| 527 | 20231108 | 104700 | 4432820065 | 3835 | 3820 | 3835 | 3820 | 5674 |
| 528 | 20231108 | 104600 | 4411092835 | 3820 | 3815 | 3825 | 3815 | 8934 |
| 529 | 20231108 | 104500 | 4376977580 | 3815 | 3815 | 3815 | 3810 | 287 |
| 530 | 20231108 | 104400 | 4375882690 | 3815 | 3810 | 3815 | 3805 | 1603 |
| 531 | 20231108 | 104300 | 4369776645 | 3810 | 3810 | 3810 | 3805 | 351 |
| 532 | 20231108 | 104200 | 4368439690 | 3810 | 3810 | 3810 | 3810 | 1005 |
| 533 | 20231108 | 104100 | 4364610640 | 3810 | 3815 | 3815 | 3805 | 1658 |
| 534 | 20231108 | 104000 | 4358292595 | 3815 | 3815 | 3815 | 3805 | 3733 |
| 535 | 20231108 | 103900 | 4344070575 | 3810 | 3815 | 3815 | 3810 | 1847 |
| 536 | 20231108 | 103800 | 4337025855 | 3815 | 3800 | 3820 | 3800 | 2363 |
| 537 | 20231108 | 103700 | 4328028330 | 3800 | 3810 | 3810 | 3800 | 5707 |
| 538 | 20231108 | 103600 | 4306307080 | 3820 | 3820 | 3825 | 3810 | 18622 |
| 539 | 20231108 | 103500 | 4235231130 | 3820 | 3795 | 3830 | 3795 | 32068 |
| 540 | 20231108 | 103400 | 4113230160 | 3795 | 3795 | 3795 | 3790 | 4246 |
| 541 | 20231108 | 103300 | 4097124425 | 3795 | 3785 | 3795 | 3785 | 2609 |
| 542 | 20231108 | 103200 | 4087240265 | 3785 | 3780 | 3785 | 3775 | 1660 |
| 543 | 20231108 | 103100 | 4080965400 | 3775 | 3770 | 3775 | 3765 | 4838 |
| 544 | 20231108 | 103000 | 4062722420 | 3760 | 3765 | 3770 | 3760 | 7396 |
| 545 | 20231108 | 102900 | 4034903635 | 3765 | 3775 | 3775 | 3765 | 3959 |
| 546 | 20231108 | 102800 | 4019984260 | 3770 | 3775 | 3780 | 3770 | 3675 |
| 547 | 20231108 | 102700 | 4006128135 | 3770 | 3785 | 3785 | 3770 | 6598 |
| 548 | 20231108 | 102600 | 3981199470 | 3790 | 3795 | 3795 | 3780 | 3472 |
| 549 | 20231108 | 102500 | 3968056680 | 3790 | 3780 | 3795 | 3775 | 4980 |
| 550 | 20231108 | 102400 | 3949210405 | 3780 | 3770 | 3795 | 3770 | 7339 |
| 551 | 20231108 | 102300 | 3921430910 | 3760 | 3740 | 3770 | 3735 | 78445 |
| 552 | 20231108 | 102200 | 3627416815 | 3740 | 3750 | 3750 | 3735 | 7566 |
| 553 | 20231108 | 102100 | 3599096795 | 3750 | 3755 | 3755 | 3745 | 10403 |
| 554 | 20231108 | 102000 | 3560086085 | 3755 | 3765 | 3765 | 3750 | 16905 |
| 555 | 20231108 | 101900 | 3496601030 | 3765 | 3775 | 3780 | 3765 | 17754 |
| 556 | 20231108 | 101800 | 3429652270 | 3780 | 3790 | 3790 | 3780 | 12103 |
| 557 | 20231108 | 101700 | 3383872960 | 3795 | 3795 | 3795 | 3790 | 4226 |
| 558 | 20231108 | 101600 | 3367855790 | 3795 | 3795 | 3800 | 3790 | 5237 |
| 559 | 20231108 | 101500 | 3347993420 | 3795 | 3790 | 3810 | 3790 | 3794 |
| 560 | 20231108 | 101400 | 3333572690 | 3790 | 3805 | 3810 | 3790 | 5580 |
| 561 | 20231108 | 101300 | 3312371730 | 3805 | 3805 | 3805 | 3800 | 1061 |
| 562 | 20231108 | 101200 | 3308339850 | 3805 | 3805 | 3805 | 3800 | 1750 |
| 563 | 20231108 | 101100 | 3301686130 | 3805 | 3795 | 3805 | 3790 | 3220 |
| 564 | 20231108 | 101000 | 3289461895 | 3790 | 3790 | 3800 | 3785 | 6863 |
| 565 | 20231108 | 100900 | 3263450235 | 3790 | 3800 | 3805 | 3785 | 11994 |
| 566 | 20231108 | 100800 | 3217970195 | 3800 | 3805 | 3810 | 3800 | 5531 |
| 567 | 20231108 | 100700 | 3196938335 | 3810 | 3815 | 3815 | 3805 | 2598 |
| 568 | 20231108 | 100600 | 3187047450 | 3815 | 3800 | 3815 | 3800 | 5011 |
| 569 | 20231108 | 100500 | 3167990780 | 3800 | 3805 | 3805 | 3800 | 5204 |
| 570 | 20231108 | 100400 | 3148212455 | 3805 | 3805 | 3805 | 3800 | 12705 |
| 571 | 20231108 | 100300 | 3099912510 | 3805 | 3825 | 3825 | 3805 | 8182 |
| 572 | 20231108 | 100200 | 3068700900 | 3825 | 3835 | 3835 | 3815 | 6029 |
| 573 | 20231108 | 100100 | 3045654095 | 3840 | 3850 | 3850 | 3825 | 12234 |
| 574 | 20231108 | 100000 | 2998699280 | 3850 | 3850 | 3855 | 3850 | 10192 |
| 575 | 20231108 | 095900 | 2959455335 | 3855 | 3880 | 3880 | 3855 | 4588 |
| 576 | 20231108 | 095800 | 2941757520 | 3870 | 3870 | 3880 | 3860 | 6996 |
| 577 | 20231108 | 095700 | 2914700940 | 3870 | 3880 | 3885 | 3870 | 2385 |
| 578 | 20231108 | 095600 | 2905458070 | 3880 | 3875 | 3880 | 3870 | 1068 |
| 579 | 20231108 | 095500 | 2901322580 | 3870 | 3870 | 3875 | 3865 | 2181 |
| 580 | 20231108 | 095400 | 2892882625 | 3870 | 3870 | 3870 | 3865 | 2321 |
| 581 | 20231108 | 095300 | 2883901860 | 3870 | 3875 | 3875 | 3870 | 1845 |
| 582 | 20231108 | 095200 | 2876761695 | 3875 | 3885 | 3885 | 3870 | 7909 |
| 583 | 20231108 | 095100 | 2846094995 | 3885 | 3890 | 3890 | 3885 | 11295 |
| 584 | 20231108 | 095000 | 2802213870 | 3890 | 3895 | 3895 | 3885 | 2687 |
| 585 | 20231108 | 094900 | 2791753630 | 3895 | 3890 | 3900 | 3890 | 1676 |
| 586 | 20231108 | 094800 | 2785227440 | 3890 | 3895 | 3900 | 3885 | 3453 |
| 587 | 20231108 | 094700 | 2771793770 | 3900 | 3900 | 3900 | 3880 | 3721 |
| 588 | 20231108 | 094600 | 2757284270 | 3900 | 3880 | 3900 | 3875 | 4732 |
| 589 | 20231108 | 094500 | 2738875710 | 3880 | 3880 | 3885 | 3875 | 1546 |
| 590 | 20231108 | 094400 | 2732878325 | 3880 | 3880 | 3880 | 3875 | 1190 |
| 591 | 20231108 | 094300 | 2728264360 | 3875 | 3885 | 3885 | 3875 | 1356 |
| 592 | 20231108 | 094200 | 2723007035 | 3885 | 3875 | 3885 | 3865 | 5814 |
| 593 | 20231108 | 094100 | 2700476485 | 3875 | 3875 | 3880 | 3875 | 5732 |
| 594 | 20231108 | 094000 | 2678258635 | 3880 | 3875 | 3880 | 3865 | 6494 |
| 595 | 20231108 | 093900 | 2653117350 | 3875 | 3885 | 3885 | 3870 | 1952 |
| 596 | 20231108 | 093800 | 2645547790 | 3885 | 3890 | 3890 | 3855 | 8208 |
| 597 | 20231108 | 093700 | 2613825475 | 3890 | 3895 | 3895 | 3865 | 15530 |
| 598 | 20231108 | 093600 | 2553642105 | 3895 | 3910 | 3910 | 3890 | 5116 |
| 599 | 20231108 | 093500 | 2533706135 | 3905 | 3905 | 3910 | 3905 | 2088 |
| 600 | 20231108 | 093400 | 2525549975 | 3910 | 3910 | 3910 | 3900 | 855 |
| 601 | 20231108 | 093300 | 2522213185 | 3905 | 3920 | 3920 | 3895 | 3252 |
| 602 | 20231108 | 093200 | 2509511380 | 3920 | 3900 | 3920 | 3900 | 7870 |
| 603 | 20231108 | 093100 | 2478722860 | 3900 | 3885 | 3900 | 3885 | 1810 |
| 604 | 20231108 | 093000 | 2471673100 | 3885 | 3895 | 3895 | 3875 | 47329 |
| 605 | 20231108 | 092900 | 2287779325 | 3895 | 3910 | 3910 | 3895 | 4973 |
| 606 | 20231108 | 092800 | 2268380670 | 3905 | 3900 | 3910 | 3900 | 1427 |
| 607 | 20231108 | 092700 | 2262806700 | 3900 | 3900 | 3915 | 3895 | 10455 |
| 608 | 20231108 | 092600 | 2222010635 | 3900 | 3930 | 3930 | 3900 | 19096 |
| 609 | 20231108 | 092500 | 2147296365 | 3930 | 3930 | 3935 | 3920 | 3308 |
| 610 | 20231108 | 092400 | 2134306270 | 3930 | 3930 | 3930 | 3915 | 1742 |
| 611 | 20231108 | 092300 | 2127474245 | 3915 | 3925 | 3930 | 3915 | 11925 |
| 612 | 20231108 | 092200 | 2080725230 | 3925 | 3960 | 3965 | 3925 | 54915 |
| 613 | 20231108 | 092100 | 1864195010 | 3965 | 3955 | 3975 | 3945 | 29741 |
| 614 | 20231108 | 092000 | 1746278060 | 3955 | 3935 | 3960 | 3930 | 33814 |
| 615 | 20231108 | 091900 | 1612863270 | 3930 | 3935 | 3935 | 3925 | 7287 |
| 616 | 20231108 | 091800 | 1584211675 | 3935 | 3915 | 3945 | 3915 | 13148 |
| 617 | 20231108 | 091700 | 1532495795 | 3915 | 3925 | 3940 | 3915 | 13018 |
| 618 | 20231108 | 091600 | 1481438780 | 3925 | 3920 | 3935 | 3920 | 10750 |
| 619 | 20231108 | 091500 | 1439216605 | 3920 | 3925 | 3925 | 3905 | 7524 |
| 620 | 20231108 | 091400 | 1409773040 | 3930 | 3905 | 3945 | 3905 | 43449 |
| 621 | 20231108 | 091300 | 1239151080 | 3905 | 3900 | 3905 | 3895 | 12997 |
| 622 | 20231108 | 091200 | 1188448455 | 3895 | 3885 | 3900 | 3885 | 7233 |
| 623 | 20231108 | 091100 | 1160274620 | 3890 | 3885 | 3890 | 3880 | 14437 |
| 624 | 20231108 | 091000 | 1104188050 | 3890 | 3880 | 3895 | 3880 | 8723 |
| 625 | 20231108 | 090900 | 1070276425 | 3885 | 3880 | 3885 | 3865 | 8554 |
| 626 | 20231108 | 090800 | 1037136695 | 3875 | 3845 | 3880 | 3845 | 24545 |
| 627 | 20231108 | 090700 | 942434425 | 3845 | 3855 | 3855 | 3845 | 16208 |
| 628 | 20231108 | 090600 | 880064915 | 3855 | 3865 | 3865 | 3855 | 8693 |
| 629 | 20231108 | 090500 | 846488730 | 3860 | 3865 | 3870 | 3850 | 17922 |
| 630 | 20231108 | 090400 | 777280560 | 3865 | 3850 | 3865 | 3850 | 12322 |
| 631 | 20231108 | 090300 | 729749210 | 3840 | 3850 | 3850 | 3835 | 14803 |
| 632 | 20231108 | 090200 | 672833015 | 3845 | 3845 | 3865 | 3830 | 29298 |
| 633 | 20231108 | 090100 | 559929080 | 3850 | 3805 | 3850 | 3785 | 38492 |
| 634 | 20231108 | 090000 | 412736985 | 3780 | 3815 | 3830 | 3775 | 107645 |