36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 200100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 3 | 20231109 | 200000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20231109 | 195900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20231109 | 195800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20231109 | 195700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20231109 | 195600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20231109 | 195500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20231109 | 195400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20231109 | 195300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20231109 | 195200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20231109 | 195100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20231109 | 195000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20231109 | 194900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20231109 | 194800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20231109 | 194700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20231109 | 194600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20231109 | 194500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20231109 | 194400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20231109 | 194300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20231109 | 194200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20231109 | 194100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20231109 | 194000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20231109 | 193900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20231109 | 193800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20231109 | 193700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20231109 | 193600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20231109 | 193500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20231109 | 193400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20231109 | 193300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20231109 | 193200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20231109 | 193100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 33 | 20231109 | 193000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20231109 | 192900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20231109 | 192800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20231109 | 192700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20231109 | 192600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20231109 | 192500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20231109 | 192400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20231109 | 192300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20231109 | 192200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20231109 | 192100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20231109 | 192000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20231109 | 191900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20231109 | 191800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20231109 | 191700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20231109 | 191600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20231109 | 191500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20231109 | 191400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20231109 | 191300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20231109 | 191200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20231109 | 191100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20231109 | 191000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20231109 | 190900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20231109 | 190800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20231109 | 190700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20231109 | 190600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20231109 | 190500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20231109 | 190400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20231109 | 190300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20231109 | 190200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20231109 | 190100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 63 | 20231109 | 190000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20231109 | 185900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20231109 | 185800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20231109 | 185700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20231109 | 185600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20231109 | 185500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20231109 | 185400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20231109 | 185300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20231109 | 185200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20231109 | 185100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20231109 | 185000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20231109 | 184900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20231109 | 184800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20231109 | 184700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20231109 | 184600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20231109 | 184500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20231109 | 184400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20231109 | 184300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20231109 | 184200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20231109 | 184100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20231109 | 184000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20231109 | 183900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20231109 | 183800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20231109 | 183700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20231109 | 183600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20231109 | 183500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20231109 | 183400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20231109 | 183300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20231109 | 183200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20231109 | 183100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 93 | 20231109 | 183000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20231109 | 182900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20231109 | 182800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20231109 | 182700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20231109 | 182600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20231109 | 182500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20231109 | 182400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20231109 | 182300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20231109 | 182200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20231109 | 182100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20231109 | 182000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20231109 | 181900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20231109 | 181800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20231109 | 181700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20231109 | 181600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20231109 | 181500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20231109 | 181400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20231109 | 181300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20231109 | 181200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20231109 | 181100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20231109 | 181000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20231109 | 180900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20231109 | 180800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20231109 | 180700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20231109 | 180600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20231109 | 180500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20231109 | 180400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20231109 | 180300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20231109 | 180200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20231109 | 180100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 123 | 20231109 | 180000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20231109 | 175900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20231109 | 175800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20231109 | 175700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20231109 | 175600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20231109 | 175500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20231109 | 175400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20231109 | 175300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20231109 | 175200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20231109 | 175100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20231109 | 175000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20231109 | 174900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20231109 | 174800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20231109 | 174700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20231109 | 174600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20231109 | 174500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20231109 | 174400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20231109 | 174300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20231109 | 174200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20231109 | 174100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20231109 | 174000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20231109 | 173900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20231109 | 173800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20231109 | 173700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20231109 | 173600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20231109 | 173500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20231109 | 173400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20231109 | 173300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20231109 | 173200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20231109 | 173100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 153 | 20231109 | 173000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20231109 | 172900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20231109 | 172800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20231109 | 172700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20231109 | 172600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20231109 | 172500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20231109 | 172400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20231109 | 172300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20231109 | 172200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20231109 | 172100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20231109 | 172000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20231109 | 171900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20231109 | 171800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20231109 | 171700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20231109 | 171600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20231109 | 171500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20231109 | 171400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20231109 | 171300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20231109 | 171200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20231109 | 171100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20231109 | 171000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20231109 | 170900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20231109 | 170800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20231109 | 170700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20231109 | 170600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20231109 | 170500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20231109 | 170400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20231109 | 170300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20231109 | 170200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20231109 | 170100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 183 | 20231109 | 170000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20231109 | 165900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20231109 | 165800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20231109 | 165700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20231109 | 165600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20231109 | 165500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20231109 | 165400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20231109 | 165300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20231109 | 165200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20231109 | 165100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20231109 | 165000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20231109 | 164900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20231109 | 164800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20231109 | 164700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20231109 | 164600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20231109 | 164500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20231109 | 164400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20231109 | 164300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20231109 | 164200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20231109 | 164100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20231109 | 164000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20231109 | 163900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20231109 | 163800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20231109 | 163700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20231109 | 163600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20231109 | 163500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20231109 | 163400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20231109 | 163300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20231109 | 163200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20231109 | 163100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 213 | 20231109 | 163000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20231109 | 162900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20231109 | 162800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20231109 | 162700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20231109 | 162600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20231109 | 162500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20231109 | 162400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20231109 | 162300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20231109 | 162200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20231109 | 162100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20231109 | 162000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20231109 | 161900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20231109 | 161800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20231109 | 161700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20231109 | 161600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20231109 | 161500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20231109 | 161400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20231109 | 161300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20231109 | 161200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20231109 | 161100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20231109 | 161000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20231109 | 160900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20231109 | 160800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20231109 | 160700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20231109 | 160600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20231109 | 160500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20231109 | 160400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20231109 | 160300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20231109 | 160200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20231109 | 160100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 243 | 20231109 | 160000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20231109 | 155900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20231109 | 155800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20231109 | 155700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20231109 | 155600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20231109 | 155500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20231109 | 155400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20231109 | 155300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20231109 | 155200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20231109 | 155100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20231109 | 155000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20231109 | 154900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20231109 | 154800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20231109 | 154700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20231109 | 154600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20231109 | 154500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 259 | 20231109 | 154400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 260 | 20231109 | 154300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 261 | 20231109 | 154200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 262 | 20231109 | 154100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 263 | 20231109 | 154000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 264 | 20231109 | 153900 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 265 | 20231109 | 153800 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 266 | 20231109 | 153700 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 267 | 20231109 | 153600 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 268 | 20231109 | 153500 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 269 | 20231109 | 153400 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 270 | 20231109 | 153300 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 271 | 20231109 | 153200 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 272 | 20231109 | 153100 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 273 | 20231109 | 153000 | 13101788400 | 39450 | 39450 | 39450 | 39450 | 3935 |
| 274 | 20231109 | 152900 | 12946552650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 275 | 20231109 | 152800 | 12946552650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 276 | 20231109 | 152700 | 12946552650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 277 | 20231109 | 152600 | 12946552650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 278 | 20231109 | 152500 | 12946552650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 279 | 20231109 | 152400 | 12946552650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 280 | 20231109 | 152300 | 12946552650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 281 | 20231109 | 152200 | 12946552650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 282 | 20231109 | 152100 | 12946552650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 283 | 20231109 | 152000 | 12946552650 | 39450 | 39450 | 39450 | 39450 | 0 |
| 284 | 20231109 | 151900 | 12946552650 | 39450 | 39350 | 39450 | 39350 | 405 |
| 285 | 20231109 | 151800 | 12930582200 | 39350 | 39400 | 39400 | 39350 | 255 |
| 286 | 20231109 | 151700 | 12920546000 | 39350 | 39400 | 39450 | 39350 | 1425 |
| 287 | 20231109 | 151600 | 12864401700 | 39400 | 39450 | 39450 | 39400 | 91 |
| 288 | 20231109 | 151500 | 12860811800 | 39450 | 39450 | 39450 | 39400 | 381 |
| 289 | 20231109 | 151400 | 12845786350 | 39450 | 39450 | 39450 | 39450 | 466 |
| 290 | 20231109 | 151300 | 12827402650 | 39450 | 39450 | 39500 | 39450 | 252 |
| 291 | 20231109 | 151200 | 12817461150 | 39450 | 39450 | 39450 | 39450 | 504 |
| 292 | 20231109 | 151100 | 12797578350 | 39450 | 39450 | 39450 | 39400 | 227 |
| 293 | 20231109 | 151000 | 12788633650 | 39400 | 39400 | 39400 | 39400 | 303 |
| 294 | 20231109 | 150900 | 12776695450 | 39500 | 39450 | 39500 | 39400 | 787 |
| 295 | 20231109 | 150800 | 12745655950 | 39450 | 39400 | 39450 | 39400 | 563 |
| 296 | 20231109 | 150700 | 12723473700 | 39400 | 39450 | 39450 | 39400 | 490 |
| 297 | 20231109 | 150600 | 12704164650 | 39450 | 39500 | 39500 | 39450 | 322 |
| 298 | 20231109 | 150500 | 12691461300 | 39450 | 39450 | 39450 | 39400 | 776 |
| 299 | 20231109 | 150400 | 12660848150 | 39450 | 39400 | 39450 | 39400 | 417 |
| 300 | 20231109 | 150300 | 12644415850 | 39400 | 39350 | 39400 | 39350 | 305 |
| 301 | 20231109 | 150200 | 12632413250 | 39400 | 39350 | 39400 | 39350 | 328 |
| 302 | 20231109 | 150100 | 12619500900 | 39350 | 39400 | 39400 | 39350 | 66 |
| 303 | 20231109 | 150000 | 12616903500 | 39400 | 39450 | 39450 | 39350 | 931 |
| 304 | 20231109 | 145900 | 12580223000 | 39500 | 39450 | 39500 | 39450 | 224 |
| 305 | 20231109 | 145800 | 12571385100 | 39450 | 39600 | 39600 | 39450 | 1572 |
| 306 | 20231109 | 145700 | 12509265900 | 39600 | 39600 | 39650 | 39600 | 578 |
| 307 | 20231109 | 145600 | 12486373950 | 39600 | 39600 | 39650 | 39600 | 287 |
| 308 | 20231109 | 145500 | 12475004650 | 39600 | 39650 | 39650 | 39600 | 24 |
| 309 | 20231109 | 145400 | 12474053950 | 39650 | 39600 | 39650 | 39600 | 163 |
| 310 | 20231109 | 145300 | 12467599100 | 39600 | 39600 | 39650 | 39600 | 227 |
| 311 | 20231109 | 145200 | 12458601800 | 39600 | 39650 | 39650 | 39600 | 550 |
| 312 | 20231109 | 145100 | 12436810900 | 39700 | 39700 | 39700 | 39650 | 189 |
| 313 | 20231109 | 145000 | 12429311250 | 39700 | 39700 | 39700 | 39650 | 81 |
| 314 | 20231109 | 144900 | 12426098550 | 39650 | 39600 | 39650 | 39600 | 341 |
| 315 | 20231109 | 144800 | 12412581050 | 39650 | 39650 | 39650 | 39600 | 21 |
| 316 | 20231109 | 144700 | 12411749050 | 39600 | 39600 | 39650 | 39600 | 267 |
| 317 | 20231109 | 144600 | 12401175800 | 39600 | 39600 | 39600 | 39600 | 60 |
| 318 | 20231109 | 144500 | 12398799800 | 39600 | 39600 | 39650 | 39600 | 174 |
| 319 | 20231109 | 144400 | 12391906700 | 39600 | 39600 | 39600 | 39600 | 187 |
| 320 | 20231109 | 144300 | 12384501500 | 39600 | 39600 | 39600 | 39600 | 117 |
| 321 | 20231109 | 144200 | 12379868300 | 39600 | 39650 | 39650 | 39600 | 309 |
| 322 | 20231109 | 144100 | 12367631150 | 39750 | 39600 | 39750 | 39500 | 1265 |
| 323 | 20231109 | 144000 | 12317504650 | 39650 | 39600 | 39750 | 39600 | 315 |
| 324 | 20231109 | 143900 | 12304999050 | 39600 | 39600 | 39600 | 39600 | 227 |
| 325 | 20231109 | 143800 | 12296009850 | 39650 | 39650 | 39700 | 39650 | 327 |
| 326 | 20231109 | 143700 | 12283044100 | 39650 | 39650 | 39650 | 39650 | 589 |
| 327 | 20231109 | 143600 | 12259690250 | 39650 | 39650 | 39650 | 39650 | 105 |
| 328 | 20231109 | 143500 | 12255527000 | 39650 | 39700 | 39750 | 39650 | 210 |
| 329 | 20231109 | 143400 | 12247193300 | 39700 | 39750 | 39750 | 39700 | 223 |
| 330 | 20231109 | 143300 | 12238329100 | 39750 | 39750 | 39750 | 39700 | 1056 |
| 331 | 20231109 | 143200 | 12196373100 | 39700 | 39700 | 39700 | 39650 | 176 |
| 332 | 20231109 | 143100 | 12189388900 | 39650 | 39650 | 39650 | 39650 | 27 |
| 333 | 20231109 | 143000 | 12188318350 | 39650 | 39700 | 39700 | 39650 | 134 |
| 334 | 20231109 | 142900 | 12183002600 | 39700 | 39700 | 39700 | 39700 | 326 |
| 335 | 20231109 | 142800 | 12170060400 | 39700 | 39750 | 39800 | 39700 | 312 |
| 336 | 20231109 | 142700 | 12157665200 | 39750 | 39800 | 39800 | 39750 | 59 |
| 337 | 20231109 | 142600 | 12155318250 | 39800 | 39800 | 39800 | 39750 | 352 |
| 338 | 20231109 | 142500 | 12141323550 | 39800 | 39800 | 39850 | 39750 | 236 |
| 339 | 20231109 | 142400 | 12131933450 | 39800 | 39750 | 39800 | 39750 | 146 |
| 340 | 20231109 | 142300 | 12126123150 | 39750 | 39800 | 39800 | 39750 | 98 |
| 341 | 20231109 | 142200 | 12122225750 | 39800 | 39800 | 39800 | 39800 | 199 |
| 342 | 20231109 | 142100 | 12114305550 | 39800 | 39750 | 39850 | 39750 | 338 |
| 343 | 20231109 | 142000 | 12100851250 | 39800 | 39750 | 39800 | 39750 | 217 |
| 344 | 20231109 | 141900 | 12092217550 | 39750 | 39700 | 39750 | 39650 | 743 |
| 345 | 20231109 | 141800 | 12062719500 | 39700 | 39850 | 39900 | 39700 | 1319 |
| 346 | 20231109 | 141700 | 12010250000 | 39850 | 39750 | 39850 | 39700 | 783 |
| 347 | 20231109 | 141600 | 11979081750 | 39750 | 39700 | 39750 | 39700 | 392 |
| 348 | 20231109 | 141500 | 11963508700 | 39700 | 39700 | 39700 | 39650 | 446 |
| 349 | 20231109 | 141400 | 11945805500 | 39650 | 39600 | 39650 | 39600 | 386 |
| 350 | 20231109 | 141300 | 11930503600 | 39600 | 39600 | 39600 | 39600 | 171 |
| 351 | 20231109 | 141200 | 11923732000 | 39600 | 39600 | 39600 | 39550 | 336 |
| 352 | 20231109 | 141100 | 11910430900 | 39600 | 39550 | 39600 | 39550 | 170 |
| 353 | 20231109 | 141000 | 11903704800 | 39550 | 39550 | 39600 | 39550 | 115 |
| 354 | 20231109 | 140900 | 11899156250 | 39550 | 39500 | 39550 | 39500 | 558 |
| 355 | 20231109 | 140800 | 11877092900 | 39550 | 39500 | 39550 | 39400 | 350 |
| 356 | 20231109 | 140700 | 11863267950 | 39400 | 39250 | 39450 | 39250 | 3212 |
| 357 | 20231109 | 140600 | 11736907600 | 39250 | 39250 | 39300 | 39250 | 186 |
| 358 | 20231109 | 140500 | 11729602050 | 39250 | 39250 | 39300 | 39250 | 704 |
| 359 | 20231109 | 140400 | 11701969550 | 39250 | 39300 | 39300 | 39250 | 81 |
| 360 | 20231109 | 140300 | 11698789900 | 39300 | 39250 | 39300 | 39250 | 121 |
| 361 | 20231109 | 140200 | 11694040350 | 39300 | 39300 | 39300 | 39250 | 321 |
| 362 | 20231109 | 140100 | 11681425600 | 39300 | 39250 | 39300 | 39250 | 156 |
| 363 | 20231109 | 140000 | 11675301000 | 39250 | 39300 | 39300 | 39250 | 159 |
| 364 | 20231109 | 135900 | 11669058700 | 39250 | 39200 | 39250 | 39200 | 652 |
| 365 | 20231109 | 135800 | 11643475900 | 39200 | 39200 | 39200 | 39200 | 164 |
| 366 | 20231109 | 135700 | 11637047100 | 39200 | 39200 | 39250 | 39200 | 354 |
| 367 | 20231109 | 135600 | 11623169700 | 39200 | 39200 | 39250 | 39200 | 192 |
| 368 | 20231109 | 135500 | 11615638850 | 39200 | 39200 | 39250 | 39200 | 461 |
| 369 | 20231109 | 135400 | 11597567300 | 39200 | 39250 | 39300 | 39200 | 673 |
| 370 | 20231109 | 135300 | 11571157950 | 39300 | 39300 | 39300 | 39250 | 191 |
| 371 | 20231109 | 135200 | 11563655700 | 39300 | 39250 | 39300 | 39250 | 439 |
| 372 | 20231109 | 135100 | 11546406100 | 39250 | 39200 | 39300 | 39200 | 219 |
| 373 | 20231109 | 135000 | 11537808100 | 39250 | 39250 | 39300 | 39250 | 362 |
| 374 | 20231109 | 134900 | 11523594500 | 39300 | 39250 | 39300 | 39250 | 129 |
| 375 | 20231109 | 134800 | 11518528700 | 39250 | 39300 | 39300 | 39250 | 198 |
| 376 | 20231109 | 134700 | 11510749500 | 39300 | 39250 | 39300 | 39200 | 1106 |
| 377 | 20231109 | 134600 | 11467355750 | 39200 | 39250 | 39250 | 39200 | 996 |
| 378 | 20231109 | 134500 | 11428304000 | 39250 | 39300 | 39350 | 39250 | 1871 |
| 379 | 20231109 | 134400 | 11354814500 | 39350 | 39350 | 39350 | 39300 | 803 |
| 380 | 20231109 | 134300 | 11323252950 | 39350 | 39300 | 39350 | 39300 | 315 |
| 381 | 20231109 | 134200 | 11310872750 | 39300 | 39350 | 39350 | 39300 | 614 |
| 382 | 20231109 | 134100 | 11286736600 | 39400 | 39300 | 39400 | 39300 | 366 |
| 383 | 20231109 | 134000 | 11272327100 | 39300 | 39450 | 39450 | 39300 | 2437 |
| 384 | 20231109 | 133900 | 11176379150 | 39450 | 39500 | 39550 | 39450 | 180 |
| 385 | 20231109 | 133800 | 11169276100 | 39500 | 39450 | 39500 | 39450 | 106 |
| 386 | 20231109 | 133700 | 11165092950 | 39400 | 39500 | 39500 | 39400 | 153 |
| 387 | 20231109 | 133600 | 11159064550 | 39500 | 39450 | 39500 | 39400 | 1631 |
| 388 | 20231109 | 133500 | 11094780600 | 39450 | 39550 | 39550 | 39450 | 3301 |
| 389 | 20231109 | 133400 | 10964453400 | 39500 | 39500 | 39550 | 39500 | 334 |
| 390 | 20231109 | 133300 | 10951254450 | 39500 | 39550 | 39550 | 39500 | 251 |
| 391 | 20231109 | 133200 | 10941338950 | 39550 | 39550 | 39550 | 39500 | 171 |
| 392 | 20231109 | 133100 | 10934576400 | 39550 | 39550 | 39550 | 39550 | 89 |
| 393 | 20231109 | 133000 | 10931056450 | 39500 | 39550 | 39550 | 39500 | 170 |
| 394 | 20231109 | 132900 | 10924335300 | 39550 | 39550 | 39550 | 39500 | 187 |
| 395 | 20231109 | 132800 | 10916942450 | 39500 | 39550 | 39600 | 39500 | 734 |
| 396 | 20231109 | 132700 | 10887931300 | 39550 | 39650 | 39650 | 39550 | 1148 |
| 397 | 20231109 | 132600 | 10842520150 | 39650 | 39600 | 39650 | 39600 | 124 |
| 398 | 20231109 | 132500 | 10837606050 | 39650 | 39700 | 39700 | 39650 | 35 |
| 399 | 20231109 | 132400 | 10836217900 | 39700 | 39650 | 39700 | 39600 | 86 |
| 400 | 20231109 | 132300 | 10832807100 | 39600 | 39600 | 39650 | 39600 | 122 |
| 401 | 20231109 | 132200 | 10827975800 | 39650 | 39700 | 39700 | 39650 | 184 |
| 402 | 20231109 | 132100 | 10820672800 | 39700 | 39750 | 39750 | 39700 | 137 |
| 403 | 20231109 | 132000 | 10815233450 | 39750 | 39650 | 39750 | 39650 | 128 |
| 404 | 20231109 | 131900 | 10810154600 | 39700 | 39650 | 39700 | 39650 | 15 |
| 405 | 20231109 | 131800 | 10809559450 | 39700 | 39650 | 39700 | 39650 | 109 |
| 406 | 20231109 | 131700 | 10805235450 | 39650 | 39600 | 39650 | 39600 | 139 |
| 407 | 20231109 | 131600 | 10799730850 | 39550 | 39550 | 39600 | 39550 | 512 |
| 408 | 20231109 | 131500 | 10779462600 | 39600 | 39550 | 39600 | 39550 | 127 |
| 409 | 20231109 | 131400 | 10774439200 | 39550 | 39550 | 39550 | 39550 | 186 |
| 410 | 20231109 | 131300 | 10767082900 | 39550 | 39550 | 39550 | 39550 | 294 |
| 411 | 20231109 | 131200 | 10755455200 | 39550 | 39550 | 39600 | 39550 | 1145 |
| 412 | 20231109 | 131100 | 10710169950 | 39550 | 39600 | 39600 | 39550 | 64 |
| 413 | 20231109 | 131000 | 10707638550 | 39600 | 39700 | 39700 | 39600 | 682 |
| 414 | 20231109 | 130900 | 10680628150 | 39600 | 39650 | 39650 | 39600 | 311 |
| 415 | 20231109 | 130800 | 10668307950 | 39650 | 39650 | 39700 | 39600 | 194 |
| 416 | 20231109 | 130700 | 10660617900 | 39650 | 39700 | 39700 | 39650 | 89 |
| 417 | 20231109 | 130600 | 10657088600 | 39650 | 39650 | 39700 | 39650 | 147 |
| 418 | 20231109 | 130500 | 10651259000 | 39650 | 39650 | 39700 | 39650 | 175 |
| 419 | 20231109 | 130400 | 10644318000 | 39650 | 39700 | 39700 | 39650 | 94 |
| 420 | 20231109 | 130300 | 10640589350 | 39700 | 39750 | 39750 | 39700 | 85 |
| 421 | 20231109 | 130200 | 10637214150 | 39750 | 39750 | 39750 | 39700 | 80 |
| 422 | 20231109 | 130100 | 10634037150 | 39750 | 39750 | 39750 | 39700 | 125 |
| 423 | 20231109 | 130000 | 10629074350 | 39700 | 39750 | 39750 | 39700 | 64 |
| 424 | 20231109 | 125900 | 10626533500 | 39750 | 39700 | 39750 | 39700 | 294 |
| 425 | 20231109 | 125800 | 10614860750 | 39750 | 39750 | 39800 | 39750 | 94 |
| 426 | 20231109 | 125700 | 10611123850 | 39750 | 39800 | 39800 | 39750 | 176 |
| 427 | 20231109 | 125600 | 10604121550 | 39800 | 39700 | 39800 | 39700 | 879 |
| 428 | 20231109 | 125500 | 10569209400 | 39700 | 39700 | 39700 | 39700 | 745 |
| 429 | 20231109 | 125400 | 10539632900 | 39700 | 39750 | 39750 | 39700 | 78 |
| 430 | 20231109 | 125300 | 10536535500 | 39750 | 39750 | 39750 | 39750 | 11 |
| 431 | 20231109 | 125200 | 10536098250 | 39700 | 39800 | 39800 | 39700 | 179 |
| 432 | 20231109 | 125100 | 10528980000 | 39750 | 39650 | 39750 | 39650 | 112 |
| 433 | 20231109 | 125000 | 10524530050 | 39650 | 39600 | 39650 | 39600 | 123 |
| 434 | 20231109 | 124900 | 10519658650 | 39600 | 39600 | 39600 | 39550 | 57 |
| 435 | 20231109 | 124800 | 10517402450 | 39600 | 39600 | 39600 | 39600 | 20 |
| 436 | 20231109 | 124700 | 10516610450 | 39600 | 39550 | 39600 | 39550 | 398 |
| 437 | 20231109 | 124600 | 10500857250 | 39600 | 39600 | 39600 | 39600 | 1214 |
| 438 | 20231109 | 124500 | 10452782850 | 39650 | 39700 | 39700 | 39650 | 1507 |
| 439 | 20231109 | 124400 | 10392994850 | 39750 | 39750 | 39750 | 39700 | 290 |
| 440 | 20231109 | 124300 | 10381480650 | 39700 | 39700 | 39750 | 39700 | 15 |
| 441 | 20231109 | 124200 | 10380884900 | 39750 | 39800 | 39800 | 39700 | 1260 |
| 442 | 20231109 | 124100 | 10330791050 | 39800 | 39800 | 39800 | 39750 | 114 |
| 443 | 20231109 | 124000 | 10326259350 | 39850 | 39800 | 39850 | 39750 | 1427 |
| 444 | 20231109 | 123900 | 10269487150 | 39850 | 39850 | 39850 | 39850 | 61 |
| 445 | 20231109 | 123800 | 10267056300 | 39850 | 39800 | 39850 | 39800 | 15 |
| 446 | 20231109 | 123700 | 10266458800 | 39800 | 39900 | 39900 | 39800 | 2006 |
| 447 | 20231109 | 123600 | 10186613500 | 39850 | 39850 | 39850 | 39800 | 369 |
| 448 | 20231109 | 123500 | 10171909550 | 39850 | 39850 | 39850 | 39850 | 34 |
| 449 | 20231109 | 123400 | 10170554650 | 39850 | 39800 | 39850 | 39800 | 78 |
| 450 | 20231109 | 123300 | 10167446800 | 39800 | 39800 | 39800 | 39750 | 73 |
| 451 | 20231109 | 123200 | 10164542350 | 39800 | 39800 | 39800 | 39800 | 1 |
| 452 | 20231109 | 123100 | 10164502550 | 39800 | 39800 | 39800 | 39800 | 46 |
| 453 | 20231109 | 123000 | 10162671750 | 39750 | 39850 | 39850 | 39750 | 190 |
| 454 | 20231109 | 122900 | 10155107600 | 39850 | 39750 | 39850 | 39750 | 101 |
| 455 | 20231109 | 122800 | 10151092750 | 39750 | 39750 | 39750 | 39750 | 138 |
| 456 | 20231109 | 122700 | 10145607250 | 39850 | 39800 | 39850 | 39800 | 120 |
| 457 | 20231109 | 122600 | 10140831200 | 39800 | 39850 | 39850 | 39800 | 182 |
| 458 | 20231109 | 122500 | 10133587450 | 39850 | 39850 | 39850 | 39800 | 87 |
| 459 | 20231109 | 122400 | 10130121750 | 39850 | 39900 | 39900 | 39850 | 83 |
| 460 | 20231109 | 122300 | 10126810900 | 39900 | 39850 | 39900 | 39850 | 10 |
| 461 | 20231109 | 122200 | 10126412300 | 39750 | 39750 | 39750 | 39750 | 17 |
| 462 | 20231109 | 122100 | 10125736550 | 39800 | 39800 | 39850 | 39800 | 216 |
| 463 | 20231109 | 122000 | 10117134250 | 39800 | 39700 | 39800 | 39700 | 20 |
| 464 | 20231109 | 121900 | 10116338350 | 39700 | 39800 | 39800 | 39700 | 441 |
| 465 | 20231109 | 121800 | 10098807550 | 39800 | 39800 | 39800 | 39800 | 34 |
| 466 | 20231109 | 121700 | 10097454350 | 39800 | 39800 | 39800 | 39750 | 48 |
| 467 | 20231109 | 121600 | 10095544450 | 39800 | 39800 | 39800 | 39800 | 136 |
| 468 | 20231109 | 121500 | 10090131650 | 39750 | 39750 | 39800 | 39750 | 168 |
| 469 | 20231109 | 121400 | 10083452050 | 39750 | 39750 | 39750 | 39750 | 145 |
| 470 | 20231109 | 121300 | 10077688300 | 39750 | 39750 | 39750 | 39700 | 74 |
| 471 | 20231109 | 121200 | 10074749450 | 39700 | 39750 | 39800 | 39700 | 176 |
| 472 | 20231109 | 121100 | 10067753450 | 39850 | 39650 | 39850 | 39650 | 8 |
| 473 | 20231109 | 121000 | 10067434850 | 39850 | 39550 | 39850 | 39550 | 2219 |
| 474 | 20231109 | 120900 | 9979110750 | 39550 | 39550 | 39550 | 39500 | 454 |
| 475 | 20231109 | 120800 | 9961156150 | 39550 | 39550 | 39600 | 39500 | 171 |
| 476 | 20231109 | 120700 | 9954394050 | 39550 | 39550 | 39600 | 39550 | 558 |
| 477 | 20231109 | 120600 | 9932325050 | 39550 | 39550 | 39600 | 39500 | 875 |
| 478 | 20231109 | 120500 | 9897748850 | 39600 | 39550 | 39650 | 39500 | 914 |
| 479 | 20231109 | 120400 | 9861602400 | 39550 | 39550 | 39600 | 39550 | 557 |
| 480 | 20231109 | 120300 | 9839567300 | 39550 | 39700 | 39750 | 39550 | 3720 |
| 481 | 20231109 | 120200 | 9692212850 | 39700 | 39750 | 39800 | 39700 | 264 |
| 482 | 20231109 | 120100 | 9681726350 | 39750 | 39700 | 39750 | 39700 | 354 |
| 483 | 20231109 | 120000 | 9667656250 | 39700 | 39750 | 39800 | 39700 | 1155 |
| 484 | 20231109 | 115900 | 9621784450 | 39750 | 39800 | 39800 | 39750 | 983 |
| 485 | 20231109 | 115800 | 9582689500 | 39800 | 39800 | 39800 | 39800 | 237 |
| 486 | 20231109 | 115700 | 9573256900 | 39800 | 39800 | 39800 | 39800 | 186 |
| 487 | 20231109 | 115600 | 9565854100 | 39750 | 39750 | 39800 | 39700 | 774 |
| 488 | 20231109 | 115500 | 9535096750 | 39800 | 39850 | 39850 | 39800 | 243 |
| 489 | 20231109 | 115400 | 9525425200 | 39850 | 39800 | 39850 | 39800 | 446 |
| 490 | 20231109 | 115300 | 9507673950 | 39750 | 39800 | 39850 | 39750 | 1087 |
| 491 | 20231109 | 115200 | 9464458100 | 39850 | 39850 | 39900 | 39800 | 1621 |
| 492 | 20231109 | 115100 | 9399936850 | 39800 | 39850 | 39850 | 39800 | 2259 |
| 493 | 20231109 | 115000 | 9309947950 | 39900 | 40000 | 40000 | 39900 | 1104 |
| 494 | 20231109 | 114900 | 9265880200 | 40000 | 39950 | 40000 | 39950 | 88 |
| 495 | 20231109 | 114800 | 9262364000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 496 | 20231109 | 114700 | 9262364000 | 39950 | 40000 | 40000 | 39950 | 70 |
| 497 | 20231109 | 114600 | 9259565100 | 39950 | 40000 | 40000 | 39950 | 103 |
| 498 | 20231109 | 114500 | 9255446200 | 40000 | 40000 | 40000 | 39950 | 276 |
| 499 | 20231109 | 114400 | 9244419800 | 39950 | 39950 | 40000 | 39950 | 87 |
| 500 | 20231109 | 114300 | 9240941950 | 39950 | 39950 | 40000 | 39950 | 166 |
| 501 | 20231109 | 114200 | 9234305050 | 39950 | 39950 | 39950 | 39950 | 243 |
| 502 | 20231109 | 114100 | 9224597200 | 39950 | 40000 | 40000 | 39950 | 70 |
| 503 | 20231109 | 114000 | 9221798800 | 40000 | 40000 | 40000 | 39950 | 117 |
| 504 | 20231109 | 113900 | 9217120000 | 40000 | 39950 | 40000 | 39950 | 28 |
| 505 | 20231109 | 113800 | 9216001150 | 39950 | 39950 | 39950 | 39950 | 393 |
| 506 | 20231109 | 113700 | 9200300800 | 39950 | 39950 | 40000 | 39950 | 117 |
| 507 | 20231109 | 113600 | 9195626550 | 39950 | 39950 | 39950 | 39900 | 577 |
| 508 | 20231109 | 113500 | 9172575900 | 39900 | 39900 | 39950 | 39900 | 485 |
| 509 | 20231109 | 113400 | 9153220200 | 39900 | 39900 | 39950 | 39900 | 81 |
| 510 | 20231109 | 113300 | 9149985800 | 39900 | 39950 | 39950 | 39900 | 229 |
| 511 | 20231109 | 113200 | 9140847650 | 39900 | 39900 | 39900 | 39900 | 34 |
| 512 | 20231109 | 113100 | 9139491050 | 39950 | 39900 | 39950 | 39900 | 346 |
| 513 | 20231109 | 113000 | 9125669100 | 39900 | 39950 | 39950 | 39900 | 104 |
| 514 | 20231109 | 112900 | 9121518950 | 39900 | 39900 | 39950 | 39900 | 278 |
| 515 | 20231109 | 112800 | 9110426450 | 39900 | 39900 | 39900 | 39900 | 130 |
| 516 | 20231109 | 112700 | 9105239450 | 39900 | 39900 | 39900 | 39850 | 99 |
| 517 | 20231109 | 112600 | 9101291150 | 39800 | 39900 | 39900 | 39800 | 214 |
| 518 | 20231109 | 112500 | 9092763500 | 39900 | 39850 | 39900 | 39850 | 305 |
| 519 | 20231109 | 112400 | 9080607900 | 39850 | 39850 | 39900 | 39800 | 1166 |
| 520 | 20231109 | 112300 | 9034143700 | 39850 | 39950 | 39950 | 39850 | 608 |
| 521 | 20231109 | 112200 | 9009884950 | 39950 | 39950 | 39950 | 39900 | 33 |
| 522 | 20231109 | 112100 | 9008567950 | 39900 | 39900 | 39950 | 39900 | 220 |
| 523 | 20231109 | 112000 | 8999789850 | 39900 | 39900 | 39900 | 39850 | 252 |
| 524 | 20231109 | 111900 | 8989736150 | 39900 | 39850 | 39950 | 39850 | 80 |
| 525 | 20231109 | 111800 | 8986544000 | 39850 | 39900 | 39950 | 39850 | 264 |
| 526 | 20231109 | 111700 | 8976011250 | 39900 | 39900 | 39900 | 39850 | 238 |
| 527 | 20231109 | 111600 | 8966521150 | 39900 | 39850 | 39900 | 39850 | 432 |
| 528 | 20231109 | 111500 | 8949288000 | 39850 | 39900 | 39900 | 39850 | 390 |
| 529 | 20231109 | 111400 | 8933739850 | 39900 | 39950 | 39950 | 39900 | 1412 |
| 530 | 20231109 | 111300 | 8877382000 | 39950 | 40000 | 40000 | 39950 | 157 |
| 531 | 20231109 | 111200 | 8871109150 | 40000 | 39950 | 40000 | 39950 | 1252 |
| 532 | 20231109 | 111100 | 8821085000 | 39950 | 40000 | 40050 | 39950 | 2047 |
| 533 | 20231109 | 111000 | 8739204700 | 40050 | 40050 | 40050 | 40000 | 208 |
| 534 | 20231109 | 110900 | 8730876000 | 40050 | 40050 | 40050 | 40050 | 224 |
| 535 | 20231109 | 110800 | 8721904800 | 40050 | 40050 | 40100 | 40050 | 252 |
| 536 | 20231109 | 110700 | 8711811600 | 40050 | 40050 | 40100 | 40050 | 1295 |
| 537 | 20231109 | 110600 | 8659942250 | 40050 | 40050 | 40050 | 40050 | 306 |
| 538 | 20231109 | 110500 | 8647686950 | 40050 | 40100 | 40100 | 40050 | 353 |
| 539 | 20231109 | 110400 | 8633537450 | 40100 | 40100 | 40100 | 40050 | 916 |
| 540 | 20231109 | 110300 | 8596807100 | 40050 | 40100 | 40100 | 40050 | 672 |
| 541 | 20231109 | 110200 | 8569864900 | 40100 | 40150 | 40200 | 40100 | 50 |
| 542 | 20231109 | 110100 | 8567858350 | 40100 | 40100 | 40200 | 40100 | 757 |
| 543 | 20231109 | 110000 | 8537485450 | 40050 | 40100 | 40100 | 40050 | 1676 |
| 544 | 20231109 | 105900 | 8470293950 | 40150 | 40300 | 40300 | 40150 | 2793 |
| 545 | 20231109 | 105800 | 8357913850 | 40350 | 40350 | 40350 | 40300 | 1607 |
| 546 | 20231109 | 105700 | 8293097600 | 40400 | 40400 | 40450 | 40400 | 728 |
| 547 | 20231109 | 105600 | 8263685900 | 40450 | 40600 | 40600 | 40400 | 4718 |
| 548 | 20231109 | 105500 | 8072633450 | 40500 | 40550 | 40600 | 40500 | 1408 |
| 549 | 20231109 | 105400 | 8015532650 | 40550 | 40600 | 40650 | 40500 | 4136 |
| 550 | 20231109 | 105300 | 7847895600 | 40600 | 40700 | 40700 | 40550 | 1956 |
| 551 | 20231109 | 105200 | 7768420950 | 40700 | 40750 | 40750 | 40700 | 1346 |
| 552 | 20231109 | 105100 | 7713631850 | 40750 | 40700 | 40750 | 40650 | 1394 |
| 553 | 20231109 | 105000 | 7656891300 | 40650 | 40700 | 40750 | 40650 | 3284 |
| 554 | 20231109 | 104900 | 7523236550 | 40700 | 40600 | 40700 | 40550 | 5549 |
| 555 | 20231109 | 104800 | 7297692450 | 40600 | 40550 | 40600 | 40550 | 2609 |
| 556 | 20231109 | 104700 | 7191812300 | 40550 | 40450 | 40550 | 40450 | 7561 |
| 557 | 20231109 | 104600 | 6885609050 | 40450 | 40450 | 40450 | 40400 | 412 |
| 558 | 20231109 | 104500 | 6868955900 | 40450 | 40450 | 40450 | 40400 | 215 |
| 559 | 20231109 | 104400 | 6860259750 | 40450 | 40450 | 40500 | 40400 | 1229 |
| 560 | 20231109 | 104300 | 6810548300 | 40450 | 40500 | 40500 | 40400 | 2839 |
| 561 | 20231109 | 104200 | 6695670650 | 40500 | 40450 | 40500 | 40400 | 2557 |
| 562 | 20231109 | 104100 | 6592226550 | 40450 | 40450 | 40450 | 40400 | 807 |
| 563 | 20231109 | 104000 | 6559587300 | 40450 | 40350 | 40450 | 40350 | 4161 |
| 564 | 20231109 | 103900 | 6391490700 | 40400 | 40350 | 40400 | 40350 | 141 |
| 565 | 20231109 | 103800 | 6385800200 | 40350 | 40300 | 40400 | 40300 | 604 |
| 566 | 20231109 | 103700 | 6361431900 | 40350 | 40350 | 40350 | 40300 | 610 |
| 567 | 20231109 | 103600 | 6336819600 | 40350 | 40350 | 40350 | 40300 | 259 |
| 568 | 20231109 | 103500 | 6326372900 | 40350 | 40350 | 40350 | 40300 | 1142 |
| 569 | 20231109 | 103400 | 6280294300 | 40350 | 40250 | 40350 | 40250 | 844 |
| 570 | 20231109 | 103300 | 6246244050 | 40300 | 40300 | 40350 | 40300 | 909 |
| 571 | 20231109 | 103200 | 6209601200 | 40300 | 40300 | 40350 | 40300 | 868 |
| 572 | 20231109 | 103100 | 6174599500 | 40350 | 40350 | 40400 | 40350 | 969 |
| 573 | 20231109 | 103000 | 6135485900 | 40350 | 40350 | 40350 | 40300 | 597 |
| 574 | 20231109 | 102900 | 6111403900 | 40300 | 40300 | 40350 | 40300 | 668 |
| 575 | 20231109 | 102800 | 6084477850 | 40300 | 40250 | 40300 | 40250 | 646 |
| 576 | 20231109 | 102700 | 6058444100 | 40250 | 40300 | 40300 | 40250 | 683 |
| 577 | 20231109 | 102600 | 6030942500 | 40300 | 40300 | 40300 | 40250 | 386 |
| 578 | 20231109 | 102500 | 6015390550 | 40300 | 40300 | 40350 | 40300 | 618 |
| 579 | 20231109 | 102400 | 5990482050 | 40300 | 40350 | 40350 | 40250 | 727 |
| 580 | 20231109 | 102300 | 5961170450 | 40350 | 40250 | 40350 | 40250 | 540 |
| 581 | 20231109 | 102200 | 5939409300 | 40300 | 40300 | 40300 | 40250 | 1300 |
| 582 | 20231109 | 102100 | 5887020750 | 40300 | 40300 | 40350 | 40250 | 595 |
| 583 | 20231109 | 102000 | 5863054300 | 40300 | 40200 | 40300 | 40200 | 1802 |
| 584 | 20231109 | 101900 | 5790481800 | 40200 | 40250 | 40250 | 40200 | 722 |
| 585 | 20231109 | 101800 | 5761430700 | 40250 | 40150 | 40250 | 40100 | 3089 |
| 586 | 20231109 | 101700 | 5637349000 | 40150 | 40050 | 40150 | 40050 | 3600 |
| 587 | 20231109 | 101600 | 5492950900 | 40100 | 40050 | 40100 | 40050 | 390 |
| 588 | 20231109 | 101500 | 5477321200 | 40050 | 40100 | 40100 | 40050 | 294 |
| 589 | 20231109 | 101400 | 5465540900 | 40100 | 40100 | 40100 | 40050 | 442 |
| 590 | 20231109 | 101300 | 5447825050 | 40100 | 40100 | 40100 | 40100 | 764 |
| 591 | 20231109 | 101200 | 5417188650 | 40100 | 40100 | 40100 | 40050 | 610 |
| 592 | 20231109 | 101100 | 5392735150 | 40050 | 40000 | 40100 | 40000 | 66 |
| 593 | 20231109 | 101000 | 5390094850 | 39950 | 39950 | 40050 | 39950 | 1516 |
| 594 | 20231109 | 100900 | 5329412650 | 39950 | 39950 | 40000 | 39950 | 962 |
| 595 | 20231109 | 100800 | 5290977150 | 40000 | 40050 | 40050 | 40000 | 1461 |
| 596 | 20231109 | 100700 | 5232535350 | 40050 | 40000 | 40050 | 40000 | 245 |
| 597 | 20231109 | 100600 | 5222734600 | 40000 | 40000 | 40050 | 40000 | 212 |
| 598 | 20231109 | 100500 | 5214250650 | 40000 | 40050 | 40050 | 40000 | 499 |
| 599 | 20231109 | 100400 | 5194268850 | 40000 | 40050 | 40100 | 40000 | 640 |
| 600 | 20231109 | 100300 | 5168639150 | 40050 | 40050 | 40100 | 40050 | 1425 |
| 601 | 20231109 | 100200 | 5111556400 | 40050 | 39950 | 40050 | 39900 | 3080 |
| 602 | 20231109 | 100100 | 4988400550 | 39950 | 39950 | 39950 | 39900 | 116 |
| 603 | 20231109 | 100000 | 4983768600 | 39950 | 39750 | 40000 | 39700 | 1324 |
| 604 | 20231109 | 095900 | 4931104550 | 39750 | 39800 | 39800 | 39750 | 1620 |
| 605 | 20231109 | 095800 | 4866669400 | 39850 | 39850 | 39900 | 39800 | 512 |
| 606 | 20231109 | 095700 | 4846273650 | 39900 | 40000 | 40000 | 39900 | 291 |
| 607 | 20231109 | 095600 | 4834651650 | 40000 | 39950 | 40000 | 39850 | 2315 |
| 608 | 20231109 | 095500 | 4742231300 | 40000 | 39900 | 40000 | 39900 | 1895 |
| 609 | 20231109 | 095400 | 4666572650 | 39900 | 39850 | 39900 | 39800 | 157 |
| 610 | 20231109 | 095300 | 4660319200 | 39850 | 39900 | 39950 | 39850 | 1955 |
| 611 | 20231109 | 095200 | 4582313600 | 39950 | 39900 | 39950 | 39900 | 1170 |
| 612 | 20231109 | 095100 | 4535577150 | 39950 | 39900 | 39950 | 39900 | 1145 |
| 613 | 20231109 | 095000 | 4489853100 | 39900 | 39800 | 39900 | 39750 | 1111 |
| 614 | 20231109 | 094900 | 4445642450 | 39800 | 39800 | 39800 | 39750 | 696 |
| 615 | 20231109 | 094800 | 4417955700 | 39750 | 39800 | 39800 | 39700 | 1215 |
| 616 | 20231109 | 094700 | 4369660050 | 39750 | 39800 | 39800 | 39750 | 778 |
| 617 | 20231109 | 094600 | 4338699550 | 39800 | 39850 | 39850 | 39800 | 1027 |
| 618 | 20231109 | 094500 | 4297796800 | 39900 | 40000 | 40050 | 39900 | 358 |
| 619 | 20231109 | 094400 | 4283501450 | 40000 | 40000 | 40050 | 39950 | 1001 |
| 620 | 20231109 | 094300 | 4243456050 | 40050 | 40100 | 40100 | 40000 | 1069 |
| 621 | 20231109 | 094200 | 4200627700 | 40100 | 39900 | 40100 | 39900 | 3899 |
| 622 | 20231109 | 094100 | 4044684850 | 39950 | 39900 | 39950 | 39850 | 406 |
| 623 | 20231109 | 094000 | 4028483150 | 39950 | 39700 | 39950 | 39650 | 347 |
| 624 | 20231109 | 093900 | 4014679300 | 39800 | 39650 | 39800 | 39600 | 83 |
| 625 | 20231109 | 093800 | 4011386300 | 39600 | 39950 | 39950 | 39600 | 4363 |
| 626 | 20231109 | 093700 | 3837703600 | 39950 | 39950 | 40000 | 39950 | 211 |
| 627 | 20231109 | 093600 | 3829267150 | 39950 | 40000 | 40000 | 39950 | 1815 |
| 628 | 20231109 | 093500 | 3756703400 | 40000 | 39950 | 40000 | 39950 | 161 |
| 629 | 20231109 | 093400 | 3750265100 | 39950 | 39950 | 39950 | 39900 | 493 |
| 630 | 20231109 | 093300 | 3730572200 | 39950 | 39850 | 39950 | 39750 | 790 |
| 631 | 20231109 | 093200 | 3699048750 | 39850 | 39750 | 39850 | 39750 | 442 |
| 632 | 20231109 | 093100 | 3681444950 | 39650 | 39650 | 39850 | 39600 | 1424 |
| 633 | 20231109 | 093000 | 3624973000 | 39700 | 39700 | 39800 | 39600 | 684 |
| 634 | 20231109 | 092900 | 3597834450 | 39700 | 39700 | 39700 | 39550 | 1481 |
| 635 | 20231109 | 092800 | 3539245500 | 39700 | 39950 | 39950 | 39550 | 4814 |
| 636 | 20231109 | 092700 | 3347951000 | 40000 | 40000 | 40100 | 39950 | 2230 |
| 637 | 20231109 | 092600 | 3258799200 | 40000 | 40000 | 40100 | 39950 | 1000 |
| 638 | 20231109 | 092500 | 3218815450 | 40000 | 39950 | 40000 | 39900 | 768 |
| 639 | 20231109 | 092400 | 3188129350 | 39950 | 40050 | 40100 | 39950 | 3776 |
| 640 | 20231109 | 092300 | 3037064650 | 40050 | 40200 | 40200 | 40050 | 1863 |
| 641 | 20231109 | 092200 | 2962319100 | 40250 | 40250 | 40300 | 40100 | 1803 |
| 642 | 20231109 | 092100 | 2889853700 | 40250 | 40450 | 40450 | 40250 | 2170 |
| 643 | 20231109 | 092000 | 2802328650 | 40450 | 40400 | 40450 | 40400 | 1831 |
| 644 | 20231109 | 091900 | 2728322800 | 40450 | 40450 | 40500 | 40350 | 2675 |
| 645 | 20231109 | 091800 | 2620164100 | 40400 | 40550 | 40550 | 40350 | 3582 |
| 646 | 20231109 | 091700 | 2475222050 | 40550 | 40450 | 40550 | 40450 | 4299 |
| 647 | 20231109 | 091600 | 2301009050 | 40450 | 40250 | 40500 | 40200 | 7274 |
| 648 | 20231109 | 091500 | 2007334500 | 40250 | 39950 | 40250 | 39900 | 7146 |
| 649 | 20231109 | 091400 | 1720605500 | 39950 | 39850 | 40000 | 39850 | 1737 |
| 650 | 20231109 | 091300 | 1651164900 | 39900 | 39600 | 39900 | 39550 | 2370 |
| 651 | 20231109 | 091200 | 1556933200 | 39550 | 39600 | 39600 | 39550 | 1032 |
| 652 | 20231109 | 091100 | 1516076000 | 39650 | 39750 | 39750 | 39600 | 1601 |
| 653 | 20231109 | 091000 | 1452638250 | 39750 | 39650 | 39750 | 39550 | 1483 |
| 654 | 20231109 | 090900 | 1393807950 | 39650 | 39950 | 39950 | 39650 | 2414 |
| 655 | 20231109 | 090800 | 1297779250 | 39950 | 40100 | 40100 | 39900 | 3780 |
| 656 | 20231109 | 090700 | 1146448700 | 40050 | 40000 | 40100 | 40000 | 2216 |
| 657 | 20231109 | 090600 | 1057679600 | 40000 | 39900 | 40000 | 39900 | 3896 |
| 658 | 20231109 | 090500 | 901930000 | 39900 | 39850 | 39950 | 39750 | 3202 |
| 659 | 20231109 | 090400 | 774250450 | 39850 | 39650 | 39850 | 39600 | 3857 |
| 660 | 20231109 | 090300 | 620934350 | 39600 | 39700 | 39700 | 39500 | 2235 |
| 661 | 20231109 | 090200 | 532425250 | 39550 | 39550 | 39750 | 39500 | 4952 |
| 662 | 20231109 | 090100 | 336228800 | 39600 | 39350 | 39600 | 39300 | 3116 |
| 663 | 20231109 | 090000 | 213201650 | 39350 | 39050 | 39450 | 39050 | 4617 |