33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 200400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 3 | 20231109 | 200300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20231109 | 200200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20231109 | 200100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20231109 | 200000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20231109 | 195900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20231109 | 195800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20231109 | 195700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20231109 | 195600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20231109 | 195500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20231109 | 195400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20231109 | 195300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20231109 | 195200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20231109 | 195100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20231109 | 195000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20231109 | 194900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20231109 | 194800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20231109 | 194700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20231109 | 194600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20231109 | 194500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20231109 | 194400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20231109 | 194300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20231109 | 194200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20231109 | 194100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20231109 | 194000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20231109 | 193900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20231109 | 193800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20231109 | 193700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20231109 | 193600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20231109 | 193500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20231109 | 193400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 33 | 20231109 | 193300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20231109 | 193200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20231109 | 193100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20231109 | 193000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20231109 | 192900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20231109 | 192800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20231109 | 192700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20231109 | 192600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20231109 | 192500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20231109 | 192400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20231109 | 192300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20231109 | 192200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20231109 | 192100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20231109 | 192000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20231109 | 191900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20231109 | 191800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20231109 | 191700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20231109 | 191600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20231109 | 191500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20231109 | 191400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20231109 | 191300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20231109 | 191200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20231109 | 191100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20231109 | 191000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20231109 | 190900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20231109 | 190800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20231109 | 190700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20231109 | 190600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20231109 | 190500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20231109 | 190400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 63 | 20231109 | 190300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20231109 | 190200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20231109 | 190100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20231109 | 190000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20231109 | 185900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20231109 | 185800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20231109 | 185700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20231109 | 185600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20231109 | 185500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20231109 | 185400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20231109 | 185300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20231109 | 185200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20231109 | 185100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20231109 | 185000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20231109 | 184900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20231109 | 184800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20231109 | 184700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20231109 | 184600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20231109 | 184500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20231109 | 184400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20231109 | 184300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20231109 | 184200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20231109 | 184100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20231109 | 184000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20231109 | 183900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20231109 | 183800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20231109 | 183700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20231109 | 183600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20231109 | 183500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20231109 | 183400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 93 | 20231109 | 183300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20231109 | 183200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20231109 | 183100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20231109 | 183000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20231109 | 182900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20231109 | 182800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20231109 | 182700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20231109 | 182600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20231109 | 182500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20231109 | 182400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20231109 | 182300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20231109 | 182200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20231109 | 182100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20231109 | 182000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20231109 | 181900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20231109 | 181800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20231109 | 181700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20231109 | 181600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20231109 | 181500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20231109 | 181400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20231109 | 181300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20231109 | 181200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20231109 | 181100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20231109 | 181000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20231109 | 180900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20231109 | 180800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20231109 | 180700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20231109 | 180600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20231109 | 180500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20231109 | 180400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 123 | 20231109 | 180300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20231109 | 180200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20231109 | 180100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20231109 | 180000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20231109 | 175900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20231109 | 175800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20231109 | 175700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20231109 | 175600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20231109 | 175500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20231109 | 175400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20231109 | 175300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20231109 | 175200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20231109 | 175100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20231109 | 175000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20231109 | 174900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20231109 | 174800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20231109 | 174700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20231109 | 174600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20231109 | 174500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20231109 | 174400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20231109 | 174300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20231109 | 174200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20231109 | 174100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20231109 | 174000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20231109 | 173900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20231109 | 173800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20231109 | 173700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20231109 | 173600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20231109 | 173500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20231109 | 173400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 153 | 20231109 | 173300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20231109 | 173200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20231109 | 173100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20231109 | 173000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20231109 | 172900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20231109 | 172800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20231109 | 172700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20231109 | 172600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20231109 | 172500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20231109 | 172400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20231109 | 172300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20231109 | 172200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20231109 | 172100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20231109 | 172000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20231109 | 171900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20231109 | 171800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20231109 | 171700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20231109 | 171600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20231109 | 171500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20231109 | 171400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20231109 | 171300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20231109 | 171200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20231109 | 171100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20231109 | 171000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20231109 | 170900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20231109 | 170800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20231109 | 170700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20231109 | 170600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20231109 | 170500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20231109 | 170400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 183 | 20231109 | 170300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20231109 | 170200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20231109 | 170100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20231109 | 170000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20231109 | 165900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20231109 | 165800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20231109 | 165700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20231109 | 165600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20231109 | 165500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20231109 | 165400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20231109 | 165300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20231109 | 165200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20231109 | 165100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20231109 | 165000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20231109 | 164900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20231109 | 164800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20231109 | 164700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20231109 | 164600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20231109 | 164500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20231109 | 164400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20231109 | 164300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20231109 | 164200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20231109 | 164100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20231109 | 164000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20231109 | 163900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20231109 | 163800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20231109 | 163700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20231109 | 163600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20231109 | 163500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20231109 | 163400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 213 | 20231109 | 163300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20231109 | 163200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20231109 | 163100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20231109 | 163000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20231109 | 162900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20231109 | 162800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20231109 | 162700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20231109 | 162600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20231109 | 162500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20231109 | 162400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20231109 | 162300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20231109 | 162200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20231109 | 162100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20231109 | 162000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20231109 | 161900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20231109 | 161800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20231109 | 161700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20231109 | 161600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 231 | 20231109 | 161500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 232 | 20231109 | 161400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 233 | 20231109 | 161300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 234 | 20231109 | 161200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 235 | 20231109 | 161100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 236 | 20231109 | 161000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 237 | 20231109 | 160900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 238 | 20231109 | 160800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 239 | 20231109 | 160700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 240 | 20231109 | 160600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 241 | 20231109 | 160500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 242 | 20231109 | 160400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 243 | 20231109 | 160300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 244 | 20231109 | 160200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 245 | 20231109 | 160100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 246 | 20231109 | 160000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 247 | 20231109 | 155900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 248 | 20231109 | 155800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 249 | 20231109 | 155700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 250 | 20231109 | 155600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 251 | 20231109 | 155500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 252 | 20231109 | 155400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 253 | 20231109 | 155300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 254 | 20231109 | 155200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 255 | 20231109 | 155100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 256 | 20231109 | 155000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 257 | 20231109 | 154900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 258 | 20231109 | 154800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 259 | 20231109 | 154700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 260 | 20231109 | 154600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 261 | 20231109 | 154500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 262 | 20231109 | 154400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 263 | 20231109 | 154300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 264 | 20231109 | 154200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 265 | 20231109 | 154100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 266 | 20231109 | 154000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 267 | 20231109 | 153900 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 268 | 20231109 | 153800 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 269 | 20231109 | 153700 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 270 | 20231109 | 153600 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 271 | 20231109 | 153500 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 272 | 20231109 | 153400 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 273 | 20231109 | 153300 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 274 | 20231109 | 153200 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 275 | 20231109 | 153100 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 0 |
| 276 | 20231109 | 153000 | 4579028425 | 3810 | 3810 | 3810 | 3810 | 8648 |
| 277 | 20231109 | 152900 | 4546079545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 278 | 20231109 | 152800 | 4546079545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 279 | 20231109 | 152700 | 4546079545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 280 | 20231109 | 152600 | 4546079545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 281 | 20231109 | 152500 | 4546079545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 282 | 20231109 | 152400 | 4546079545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 283 | 20231109 | 152300 | 4546079545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 284 | 20231109 | 152200 | 4546079545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 285 | 20231109 | 152100 | 4546079545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 286 | 20231109 | 152000 | 4546079545 | 3810 | 3810 | 3810 | 3810 | 0 |
| 287 | 20231109 | 151900 | 4546079545 | 3810 | 3810 | 3815 | 3800 | 3691 |
| 288 | 20231109 | 151800 | 4532024500 | 3810 | 3810 | 3815 | 3805 | 3156 |
| 289 | 20231109 | 151700 | 4520005635 | 3815 | 3815 | 3815 | 3815 | 611 |
| 290 | 20231109 | 151600 | 4517674670 | 3815 | 3810 | 3815 | 3810 | 1075 |
| 291 | 20231109 | 151500 | 4513573905 | 3805 | 3805 | 3810 | 3805 | 1807 |
| 292 | 20231109 | 151400 | 4506698060 | 3805 | 3805 | 3810 | 3805 | 602 |
| 293 | 20231109 | 151300 | 4504407405 | 3805 | 3815 | 3815 | 3805 | 2540 |
| 294 | 20231109 | 151200 | 4494734060 | 3815 | 3815 | 3820 | 3815 | 840 |
| 295 | 20231109 | 151100 | 4491529445 | 3815 | 3805 | 3815 | 3805 | 2721 |
| 296 | 20231109 | 151000 | 4481168885 | 3810 | 3810 | 3815 | 3805 | 331 |
| 297 | 20231109 | 150900 | 4479907570 | 3810 | 3815 | 3815 | 3810 | 2971 |
| 298 | 20231109 | 150800 | 4468587560 | 3815 | 3815 | 3820 | 3815 | 3070 |
| 299 | 20231109 | 150700 | 4456875505 | 3820 | 3815 | 3820 | 3815 | 11 |
| 300 | 20231109 | 150600 | 4456833535 | 3815 | 3820 | 3820 | 3815 | 1004 |
| 301 | 20231109 | 150500 | 4452998940 | 3830 | 3825 | 3835 | 3820 | 562 |
| 302 | 20231109 | 150400 | 4450848775 | 3825 | 3835 | 3835 | 3825 | 71 |
| 303 | 20231109 | 150300 | 4450577180 | 3835 | 3815 | 3835 | 3815 | 2263 |
| 304 | 20231109 | 150200 | 4441935520 | 3815 | 3820 | 3825 | 3815 | 1915 |
| 305 | 20231109 | 150100 | 4434623945 | 3825 | 3825 | 3825 | 3825 | 1332 |
| 306 | 20231109 | 150000 | 4429529045 | 3830 | 3835 | 3840 | 3825 | 3097 |
| 307 | 20231109 | 145900 | 4417661285 | 3835 | 3840 | 3850 | 3835 | 4460 |
| 308 | 20231109 | 145800 | 4400519225 | 3840 | 3835 | 3845 | 3835 | 1388 |
| 309 | 20231109 | 145700 | 4395189950 | 3835 | 3835 | 3835 | 3835 | 10 |
| 310 | 20231109 | 145600 | 4395151600 | 3840 | 3840 | 3840 | 3830 | 1187 |
| 311 | 20231109 | 145500 | 4390595565 | 3835 | 3835 | 3840 | 3825 | 2187 |
| 312 | 20231109 | 145400 | 4382209580 | 3830 | 3830 | 3835 | 3820 | 6339 |
| 313 | 20231109 | 145300 | 4357917910 | 3825 | 3830 | 3830 | 3825 | 619 |
| 314 | 20231109 | 145200 | 4355550055 | 3830 | 3825 | 3830 | 3820 | 2094 |
| 315 | 20231109 | 145100 | 4347540550 | 3825 | 3815 | 3825 | 3815 | 1095 |
| 316 | 20231109 | 145000 | 4343360440 | 3815 | 3815 | 3820 | 3815 | 3485 |
| 317 | 20231109 | 144900 | 4330065160 | 3815 | 3820 | 3820 | 3815 | 618 |
| 318 | 20231109 | 144800 | 4327704410 | 3820 | 3820 | 3820 | 3820 | 3420 |
| 319 | 20231109 | 144700 | 4314640010 | 3820 | 3820 | 3820 | 3820 | 1645 |
| 320 | 20231109 | 144600 | 4308356110 | 3820 | 3825 | 3825 | 3820 | 199 |
| 321 | 20231109 | 144500 | 4307595925 | 3820 | 3810 | 3820 | 3810 | 2985 |
| 322 | 20231109 | 144400 | 4296198560 | 3815 | 3815 | 3820 | 3815 | 2558 |
| 323 | 20231109 | 144300 | 4286439025 | 3815 | 3815 | 3820 | 3815 | 799 |
| 324 | 20231109 | 144200 | 4283387975 | 3815 | 3810 | 3815 | 3810 | 1419 |
| 325 | 20231109 | 144100 | 4277979895 | 3810 | 3810 | 3810 | 3810 | 237 |
| 326 | 20231109 | 144000 | 4277076925 | 3815 | 3815 | 3820 | 3815 | 295 |
| 327 | 20231109 | 143900 | 4275951495 | 3815 | 3815 | 3815 | 3815 | 1000 |
| 328 | 20231109 | 143800 | 4272136495 | 3815 | 3820 | 3820 | 3815 | 870 |
| 329 | 20231109 | 143700 | 4268817420 | 3820 | 3820 | 3820 | 3815 | 581 |
| 330 | 20231109 | 143600 | 4266600215 | 3815 | 3820 | 3820 | 3815 | 1601 |
| 331 | 20231109 | 143500 | 4260485425 | 3825 | 3830 | 3830 | 3825 | 745 |
| 332 | 20231109 | 143400 | 4257635150 | 3830 | 3825 | 3830 | 3825 | 1212 |
| 333 | 20231109 | 143300 | 4252996685 | 3830 | 3835 | 3835 | 3830 | 463 |
| 334 | 20231109 | 143200 | 4251222090 | 3835 | 3840 | 3850 | 3830 | 5284 |
| 335 | 20231109 | 143100 | 4230954305 | 3835 | 3835 | 3835 | 3835 | 200 |
| 336 | 20231109 | 143000 | 4230187305 | 3830 | 3830 | 3830 | 3825 | 431 |
| 337 | 20231109 | 142900 | 4228536580 | 3830 | 3830 | 3830 | 3830 | 130 |
| 338 | 20231109 | 142800 | 4228038680 | 3830 | 3825 | 3830 | 3825 | 273 |
| 339 | 20231109 | 142700 | 4226993645 | 3830 | 3820 | 3830 | 3820 | 40 |
| 340 | 20231109 | 142600 | 4226840545 | 3830 | 3825 | 3830 | 3820 | 227 |
| 341 | 20231109 | 142500 | 4225972685 | 3830 | 3820 | 3830 | 3820 | 311 |
| 342 | 20231109 | 142400 | 4224781595 | 3820 | 3825 | 3830 | 3820 | 537 |
| 343 | 20231109 | 142300 | 4222726850 | 3825 | 3815 | 3825 | 3815 | 350 |
| 344 | 20231109 | 142200 | 4221391460 | 3815 | 3820 | 3820 | 3815 | 1238 |
| 345 | 20231109 | 142100 | 4216666170 | 3825 | 3820 | 3825 | 3820 | 442 |
| 346 | 20231109 | 142000 | 4214977230 | 3820 | 3820 | 3820 | 3820 | 163 |
| 347 | 20231109 | 141900 | 4214354570 | 3830 | 3830 | 3830 | 3825 | 2819 |
| 348 | 20231109 | 141800 | 4203561560 | 3830 | 3835 | 3835 | 3830 | 1087 |
| 349 | 20231109 | 141700 | 4199392965 | 3840 | 3835 | 3840 | 3835 | 2907 |
| 350 | 20231109 | 141600 | 4188232285 | 3835 | 3830 | 3835 | 3830 | 541 |
| 351 | 20231109 | 141500 | 4186157700 | 3830 | 3835 | 3835 | 3830 | 958 |
| 352 | 20231109 | 141400 | 4182486560 | 3830 | 3825 | 3830 | 3825 | 3500 |
| 353 | 20231109 | 141300 | 4169097560 | 3825 | 3820 | 3825 | 3820 | 1665 |
| 354 | 20231109 | 141200 | 4162729445 | 3820 | 3810 | 3820 | 3810 | 1215 |
| 355 | 20231109 | 141100 | 4158092725 | 3815 | 3810 | 3820 | 3810 | 349 |
| 356 | 20231109 | 141000 | 4156761225 | 3810 | 3815 | 3815 | 3810 | 1073 |
| 357 | 20231109 | 140900 | 4152668045 | 3815 | 3800 | 3815 | 3795 | 126 |
| 358 | 20231109 | 140800 | 4152188500 | 3795 | 3795 | 3795 | 3790 | 422 |
| 359 | 20231109 | 140700 | 4150587835 | 3795 | 3795 | 3795 | 3790 | 728 |
| 360 | 20231109 | 140600 | 4147825625 | 3795 | 3800 | 3805 | 3795 | 1329 |
| 361 | 20231109 | 140500 | 4142778935 | 3800 | 3810 | 3810 | 3800 | 485 |
| 362 | 20231109 | 140400 | 4140932085 | 3805 | 3800 | 3805 | 3800 | 99 |
| 363 | 20231109 | 140300 | 4140555830 | 3800 | 3805 | 3805 | 3795 | 2956 |
| 364 | 20231109 | 140200 | 4129309455 | 3805 | 3795 | 3805 | 3795 | 200 |
| 365 | 20231109 | 140100 | 4128549535 | 3780 | 3775 | 3780 | 3775 | 1241 |
| 366 | 20231109 | 140000 | 4123863120 | 3780 | 3790 | 3795 | 3780 | 834 |
| 367 | 20231109 | 135900 | 4120708280 | 3780 | 3780 | 3780 | 3780 | 119 |
| 368 | 20231109 | 135800 | 4120258460 | 3785 | 3775 | 3785 | 3775 | 250 |
| 369 | 20231109 | 135700 | 4119313400 | 3775 | 3775 | 3775 | 3770 | 6255 |
| 370 | 20231109 | 135600 | 4095728685 | 3775 | 3770 | 3775 | 3770 | 1702 |
| 371 | 20231109 | 135500 | 4089310185 | 3770 | 3775 | 3780 | 3770 | 1527 |
| 372 | 20231109 | 135400 | 4083543385 | 3775 | 3785 | 3785 | 3775 | 825 |
| 373 | 20231109 | 135300 | 4080424480 | 3795 | 3795 | 3795 | 3795 | 17 |
| 374 | 20231109 | 135200 | 4080359965 | 3795 | 3790 | 3800 | 3790 | 369 |
| 375 | 20231109 | 135100 | 4078959095 | 3800 | 3790 | 3800 | 3790 | 2436 |
| 376 | 20231109 | 135000 | 4069723095 | 3790 | 3785 | 3790 | 3770 | 6787 |
| 377 | 20231109 | 134900 | 4044084135 | 3785 | 3785 | 3790 | 3780 | 5836 |
| 378 | 20231109 | 134800 | 4022002645 | 3785 | 3795 | 3795 | 3785 | 3054 |
| 379 | 20231109 | 134700 | 4010438870 | 3785 | 3795 | 3795 | 3785 | 2346 |
| 380 | 20231109 | 134600 | 4001542960 | 3795 | 3790 | 3800 | 3790 | 316 |
| 381 | 20231109 | 134500 | 4000344265 | 3790 | 3790 | 3790 | 3785 | 464 |
| 382 | 20231109 | 134400 | 3998588005 | 3790 | 3780 | 3795 | 3780 | 1074 |
| 383 | 20231109 | 134300 | 3994525255 | 3790 | 3790 | 3790 | 3775 | 8937 |
| 384 | 20231109 | 134200 | 3960746120 | 3790 | 3800 | 3810 | 3790 | 2626 |
| 385 | 20231109 | 134100 | 3950786560 | 3795 | 3815 | 3815 | 3795 | 3839 |
| 386 | 20231109 | 134000 | 3936197510 | 3800 | 3815 | 3815 | 3800 | 1835 |
| 387 | 20231109 | 133900 | 3929220050 | 3810 | 3805 | 3810 | 3800 | 1176 |
| 388 | 20231109 | 133800 | 3924748395 | 3805 | 3810 | 3810 | 3800 | 2738 |
| 389 | 20231109 | 133700 | 3914337030 | 3810 | 3810 | 3810 | 3805 | 8575 |
| 390 | 20231109 | 133600 | 3881707220 | 3810 | 3820 | 3820 | 3810 | 7916 |
| 391 | 20231109 | 133500 | 3851515115 | 3830 | 3830 | 3830 | 3825 | 2947 |
| 392 | 20231109 | 133400 | 3840241680 | 3825 | 3840 | 3840 | 3825 | 4441 |
| 393 | 20231109 | 133300 | 3823220370 | 3840 | 3840 | 3840 | 3835 | 220 |
| 394 | 20231109 | 133200 | 3822375670 | 3840 | 3840 | 3840 | 3840 | 106 |
| 395 | 20231109 | 133100 | 3821968630 | 3845 | 3835 | 3845 | 3830 | 1971 |
| 396 | 20231109 | 133000 | 3814409345 | 3840 | 3845 | 3845 | 3840 | 3948 |
| 397 | 20231109 | 132900 | 3799246525 | 3855 | 3845 | 3855 | 3840 | 3877 |
| 398 | 20231109 | 132800 | 3784344310 | 3850 | 3850 | 3850 | 3850 | 0 |
| 399 | 20231109 | 132700 | 3784344310 | 3850 | 3845 | 3850 | 3845 | 149 |
| 400 | 20231109 | 132600 | 3783770860 | 3850 | 3845 | 3850 | 3845 | 609 |
| 401 | 20231109 | 132500 | 3781428715 | 3850 | 3845 | 3850 | 3845 | 299 |
| 402 | 20231109 | 132400 | 3780277790 | 3850 | 3845 | 3850 | 3845 | 200 |
| 403 | 20231109 | 132300 | 3779508040 | 3840 | 3850 | 3850 | 3840 | 556 |
| 404 | 20231109 | 132200 | 3777369870 | 3845 | 3850 | 3850 | 3845 | 320 |
| 405 | 20231109 | 132100 | 3776137955 | 3845 | 3845 | 3845 | 3830 | 3168 |
| 406 | 20231109 | 132000 | 3763977015 | 3845 | 3850 | 3850 | 3845 | 3496 |
| 407 | 20231109 | 131900 | 3750521940 | 3850 | 3855 | 3855 | 3845 | 196 |
| 408 | 20231109 | 131800 | 3749767310 | 3850 | 3850 | 3850 | 3850 | 117 |
| 409 | 20231109 | 131700 | 3749316860 | 3850 | 3850 | 3855 | 3850 | 832 |
| 410 | 20231109 | 131600 | 3746112090 | 3850 | 3855 | 3855 | 3850 | 53 |
| 411 | 20231109 | 131500 | 3745908015 | 3850 | 3845 | 3850 | 3845 | 639 |
| 412 | 20231109 | 131400 | 3743448350 | 3845 | 3845 | 3845 | 3845 | 136 |
| 413 | 20231109 | 131300 | 3742925430 | 3840 | 3830 | 3840 | 3830 | 2467 |
| 414 | 20231109 | 131200 | 3733467695 | 3825 | 3830 | 3830 | 3825 | 432 |
| 415 | 20231109 | 131100 | 3731813495 | 3830 | 3835 | 3835 | 3830 | 1261 |
| 416 | 20231109 | 131000 | 3726980685 | 3830 | 3835 | 3835 | 3830 | 466 |
| 417 | 20231109 | 130900 | 3725195505 | 3835 | 3835 | 3835 | 3830 | 435 |
| 418 | 20231109 | 130800 | 3723527320 | 3830 | 3830 | 3830 | 3830 | 88 |
| 419 | 20231109 | 130700 | 3723190280 | 3830 | 3825 | 3830 | 3825 | 11 |
| 420 | 20231109 | 130600 | 3723148155 | 3830 | 3835 | 3835 | 3830 | 152 |
| 421 | 20231109 | 130500 | 3722565795 | 3830 | 3840 | 3840 | 3830 | 1100 |
| 422 | 20231109 | 130400 | 3718346405 | 3835 | 3835 | 3835 | 3835 | 1547 |
| 423 | 20231109 | 130300 | 3712413660 | 3835 | 3835 | 3835 | 3835 | 28 |
| 424 | 20231109 | 130200 | 3712306280 | 3830 | 3830 | 3830 | 3830 | 320 |
| 425 | 20231109 | 130100 | 3711080680 | 3830 | 3830 | 3830 | 3830 | 0 |
| 426 | 20231109 | 130000 | 3711080680 | 3830 | 3830 | 3830 | 3830 | 203 |
| 427 | 20231109 | 125900 | 3710303190 | 3825 | 3835 | 3835 | 3825 | 357 |
| 428 | 20231109 | 125800 | 3708937555 | 3835 | 3830 | 3835 | 3825 | 123 |
| 429 | 20231109 | 125700 | 3708466530 | 3835 | 3835 | 3835 | 3835 | 177 |
| 430 | 20231109 | 125600 | 3707787735 | 3840 | 3825 | 3840 | 3825 | 617 |
| 431 | 20231109 | 125500 | 3705427695 | 3830 | 3840 | 3840 | 3830 | 11 |
| 432 | 20231109 | 125400 | 3705385555 | 3820 | 3825 | 3825 | 3820 | 960 |
| 433 | 20231109 | 125300 | 3701717955 | 3820 | 3825 | 3825 | 3820 | 4099 |
| 434 | 20231109 | 125200 | 3686043595 | 3825 | 3830 | 3830 | 3825 | 2893 |
| 435 | 20231109 | 125100 | 3674974765 | 3835 | 3835 | 3835 | 3835 | 3123 |
| 436 | 20231109 | 125000 | 3662998060 | 3835 | 3840 | 3845 | 3835 | 370 |
| 437 | 20231109 | 124900 | 3661578870 | 3840 | 3840 | 3840 | 3840 | 413 |
| 438 | 20231109 | 124800 | 3659992950 | 3835 | 3830 | 3835 | 3830 | 320 |
| 439 | 20231109 | 124700 | 3658766250 | 3835 | 3840 | 3840 | 3835 | 201 |
| 440 | 20231109 | 124600 | 3657995165 | 3845 | 3845 | 3845 | 3845 | 1 |
| 441 | 20231109 | 124500 | 3657991320 | 3830 | 3830 | 3830 | 3825 | 1047 |
| 442 | 20231109 | 124400 | 3653983385 | 3835 | 3840 | 3850 | 3835 | 71 |
| 443 | 20231109 | 124300 | 3653710785 | 3850 | 3815 | 3850 | 3815 | 969 |
| 444 | 20231109 | 124200 | 3650009880 | 3815 | 3830 | 3830 | 3815 | 4624 |
| 445 | 20231109 | 124100 | 3632347495 | 3825 | 3825 | 3825 | 3825 | 586 |
| 446 | 20231109 | 124000 | 3630106045 | 3825 | 3830 | 3830 | 3820 | 684 |
| 447 | 20231109 | 123900 | 3627489890 | 3830 | 3825 | 3835 | 3825 | 429 |
| 448 | 20231109 | 123800 | 3625848010 | 3820 | 3835 | 3835 | 3820 | 361 |
| 449 | 20231109 | 123700 | 3624465990 | 3835 | 3835 | 3835 | 3825 | 2767 |
| 450 | 20231109 | 123600 | 3613880615 | 3835 | 3830 | 3835 | 3825 | 1284 |
| 451 | 20231109 | 123500 | 3608961905 | 3830 | 3850 | 3850 | 3830 | 25237 |
| 452 | 20231109 | 123400 | 3511849605 | 3850 | 3855 | 3855 | 3850 | 737 |
| 453 | 20231109 | 123300 | 3509009025 | 3855 | 3865 | 3865 | 3855 | 892 |
| 454 | 20231109 | 123200 | 3505570175 | 3850 | 3850 | 3865 | 3850 | 198 |
| 455 | 20231109 | 123100 | 3504807045 | 3865 | 3850 | 3865 | 3850 | 842 |
| 456 | 20231109 | 123000 | 3501554455 | 3860 | 3850 | 3860 | 3845 | 1112 |
| 457 | 20231109 | 122900 | 3497276550 | 3850 | 3860 | 3860 | 3850 | 184 |
| 458 | 20231109 | 122800 | 3496567150 | 3860 | 3855 | 3860 | 3845 | 1224 |
| 459 | 20231109 | 122700 | 3491858090 | 3860 | 3850 | 3860 | 3850 | 304 |
| 460 | 20231109 | 122600 | 3490687680 | 3850 | 3855 | 3855 | 3850 | 907 |
| 461 | 20231109 | 122500 | 3487193545 | 3850 | 3850 | 3855 | 3850 | 2592 |
| 462 | 20231109 | 122400 | 3477210720 | 3855 | 3855 | 3855 | 3850 | 391 |
| 463 | 20231109 | 122300 | 3475703655 | 3860 | 3860 | 3860 | 3860 | 0 |
| 464 | 20231109 | 122200 | 3475703655 | 3860 | 3860 | 3860 | 3855 | 483 |
| 465 | 20231109 | 122100 | 3473840075 | 3860 | 3860 | 3860 | 3860 | 61 |
| 466 | 20231109 | 122000 | 3473604615 | 3860 | 3865 | 3865 | 3860 | 68 |
| 467 | 20231109 | 121900 | 3473341885 | 3865 | 3855 | 3865 | 3855 | 2111 |
| 468 | 20231109 | 121800 | 3465202970 | 3855 | 3855 | 3860 | 3855 | 1342 |
| 469 | 20231109 | 121700 | 3460029060 | 3860 | 3855 | 3860 | 3855 | 698 |
| 470 | 20231109 | 121600 | 3457338180 | 3855 | 3855 | 3855 | 3855 | 600 |
| 471 | 20231109 | 121500 | 3455025180 | 3855 | 3855 | 3855 | 3855 | 0 |
| 472 | 20231109 | 121400 | 3455025180 | 3855 | 3855 | 3855 | 3855 | 507 |
| 473 | 20231109 | 121300 | 3453070695 | 3850 | 3850 | 3850 | 3850 | 0 |
| 474 | 20231109 | 121200 | 3453070695 | 3850 | 3855 | 3855 | 3845 | 2207 |
| 475 | 20231109 | 121100 | 3444574400 | 3855 | 3860 | 3860 | 3850 | 1014 |
| 476 | 20231109 | 121000 | 3440666170 | 3860 | 3870 | 3870 | 3855 | 65 |
| 477 | 20231109 | 120900 | 3440414975 | 3870 | 3855 | 3870 | 3855 | 1410 |
| 478 | 20231109 | 120800 | 3434978080 | 3835 | 3855 | 3855 | 3835 | 4638 |
| 479 | 20231109 | 120700 | 3417177475 | 3850 | 3840 | 3855 | 3840 | 1937 |
| 480 | 20231109 | 120600 | 3409726600 | 3845 | 3855 | 3860 | 3845 | 9066 |
| 481 | 20231109 | 120500 | 3374811300 | 3860 | 3865 | 3885 | 3855 | 7625 |
| 482 | 20231109 | 120400 | 3345370025 | 3870 | 3890 | 3890 | 3870 | 15399 |
| 483 | 20231109 | 120300 | 3285628225 | 3890 | 3905 | 3905 | 3890 | 11182 |
| 484 | 20231109 | 120200 | 3242010195 | 3905 | 3910 | 3915 | 3905 | 2760 |
| 485 | 20231109 | 120100 | 3231219390 | 3915 | 3920 | 3920 | 3915 | 3215 |
| 486 | 20231109 | 120000 | 3218632465 | 3920 | 3920 | 3925 | 3915 | 135 |
| 487 | 20231109 | 115900 | 3218103560 | 3925 | 3920 | 3925 | 3920 | 1946 |
| 488 | 20231109 | 115800 | 3210467705 | 3920 | 3920 | 3925 | 3915 | 1898 |
| 489 | 20231109 | 115700 | 3203020990 | 3915 | 3915 | 3920 | 3915 | 125 |
| 490 | 20231109 | 115600 | 3202531610 | 3910 | 3910 | 3915 | 3910 | 1180 |
| 491 | 20231109 | 115500 | 3197912755 | 3920 | 3905 | 3920 | 3905 | 1729 |
| 492 | 20231109 | 115400 | 3191145785 | 3905 | 3900 | 3905 | 3895 | 1376 |
| 493 | 20231109 | 115300 | 3185779620 | 3900 | 3905 | 3905 | 3900 | 204 |
| 494 | 20231109 | 115200 | 3184983750 | 3905 | 3905 | 3905 | 3905 | 1000 |
| 495 | 20231109 | 115100 | 3181078750 | 3905 | 3905 | 3905 | 3900 | 270 |
| 496 | 20231109 | 115000 | 3180024650 | 3905 | 3915 | 3915 | 3885 | 5830 |
| 497 | 20231109 | 114900 | 3157301255 | 3905 | 3910 | 3920 | 3905 | 5007 |
| 498 | 20231109 | 114800 | 3137710175 | 3915 | 3905 | 3915 | 3905 | 815 |
| 499 | 20231109 | 114700 | 3134523045 | 3910 | 3910 | 3910 | 3900 | 873 |
| 500 | 20231109 | 114600 | 3131110285 | 3905 | 3895 | 3905 | 3895 | 2340 |
| 501 | 20231109 | 114500 | 3121986820 | 3900 | 3900 | 3900 | 3900 | 0 |
| 502 | 20231109 | 114400 | 3121986820 | 3900 | 3890 | 3900 | 3880 | 2794 |
| 503 | 20231109 | 114300 | 3111139755 | 3890 | 3900 | 3905 | 3890 | 731 |
| 504 | 20231109 | 114200 | 3108291140 | 3900 | 3900 | 3900 | 3895 | 735 |
| 505 | 20231109 | 114100 | 3105425375 | 3895 | 3895 | 3895 | 3890 | 3267 |
| 506 | 20231109 | 114000 | 3092700910 | 3895 | 3890 | 3895 | 3890 | 73 |
| 507 | 20231109 | 113900 | 3092416780 | 3875 | 3880 | 3880 | 3875 | 14607 |
| 508 | 20231109 | 113800 | 3035742930 | 3880 | 3885 | 3885 | 3880 | 1280 |
| 509 | 20231109 | 113700 | 3030771580 | 3885 | 3885 | 3885 | 3885 | 714 |
| 510 | 20231109 | 113600 | 3027997690 | 3885 | 3885 | 3885 | 3880 | 1576 |
| 511 | 20231109 | 113500 | 3021875205 | 3885 | 3865 | 3885 | 3865 | 1448 |
| 512 | 20231109 | 113400 | 3016268790 | 3865 | 3880 | 3890 | 3865 | 5216 |
| 513 | 20231109 | 113300 | 2996105195 | 3870 | 3895 | 3895 | 3865 | 4861 |
| 514 | 20231109 | 113200 | 2977266725 | 3900 | 3885 | 3900 | 3885 | 516 |
| 515 | 20231109 | 113100 | 2975258075 | 3895 | 3885 | 3905 | 3875 | 9385 |
| 516 | 20231109 | 113000 | 2938859270 | 3890 | 3910 | 3910 | 3890 | 1600 |
| 517 | 20231109 | 112900 | 2932617180 | 3910 | 3890 | 3920 | 3890 | 4476 |
| 518 | 20231109 | 112800 | 2915115930 | 3890 | 3890 | 3910 | 3885 | 1183 |
| 519 | 20231109 | 112700 | 2910514630 | 3890 | 3885 | 3890 | 3880 | 1269 |
| 520 | 20231109 | 112600 | 2905585105 | 3880 | 3885 | 3890 | 3880 | 2679 |
| 521 | 20231109 | 112500 | 2895188485 | 3885 | 3885 | 3890 | 3885 | 1384 |
| 522 | 20231109 | 112400 | 2889810900 | 3915 | 3910 | 3915 | 3885 | 7840 |
| 523 | 20231109 | 112300 | 2859287210 | 3905 | 3910 | 3915 | 3905 | 941 |
| 524 | 20231109 | 112200 | 2855610185 | 3910 | 3900 | 3910 | 3900 | 837 |
| 525 | 20231109 | 112100 | 2852343160 | 3900 | 3900 | 3905 | 3890 | 1550 |
| 526 | 20231109 | 112000 | 2846299275 | 3900 | 3900 | 3905 | 3880 | 7891 |
| 527 | 20231109 | 111900 | 2815635655 | 3905 | 3930 | 3935 | 3880 | 36352 |
| 528 | 20231109 | 111800 | 2673930240 | 3930 | 3955 | 3960 | 3930 | 10809 |
| 529 | 20231109 | 111700 | 2631338895 | 3960 | 3955 | 3960 | 3950 | 4450 |
| 530 | 20231109 | 111600 | 2613735395 | 3960 | 3920 | 3965 | 3920 | 20893 |
| 531 | 20231109 | 111500 | 2531287990 | 3925 | 3920 | 3935 | 3915 | 12176 |
| 532 | 20231109 | 111400 | 2483490030 | 3930 | 3930 | 3930 | 3910 | 12912 |
| 533 | 20231109 | 111300 | 2432877645 | 3930 | 3955 | 3960 | 3930 | 23353 |
| 534 | 20231109 | 111200 | 2340794315 | 3955 | 3990 | 4000 | 3945 | 40660 |
| 535 | 20231109 | 111100 | 2179548875 | 3990 | 3935 | 4000 | 3930 | 61969 |
| 536 | 20231109 | 111000 | 1933636315 | 3935 | 3910 | 3935 | 3910 | 18556 |
| 537 | 20231109 | 110900 | 1860760290 | 3910 | 3915 | 3930 | 3900 | 13752 |
| 538 | 20231109 | 110800 | 1806949310 | 3920 | 3910 | 3940 | 3890 | 44504 |
| 539 | 20231109 | 110700 | 1632592300 | 3910 | 3890 | 3955 | 3875 | 41734 |
| 540 | 20231109 | 110600 | 1468862145 | 3895 | 3790 | 3900 | 3790 | 65727 |
| 541 | 20231109 | 110500 | 1214703410 | 3800 | 3790 | 3800 | 3790 | 1015 |
| 542 | 20231109 | 110400 | 1210853970 | 3790 | 3790 | 3790 | 3790 | 12 |
| 543 | 20231109 | 110300 | 1210808490 | 3790 | 3785 | 3795 | 3785 | 1311 |
| 544 | 20231109 | 110200 | 1205845425 | 3785 | 3785 | 3785 | 3785 | 572 |
| 545 | 20231109 | 110100 | 1203680405 | 3785 | 3790 | 3795 | 3785 | 1315 |
| 546 | 20231109 | 110000 | 1198701670 | 3790 | 3790 | 3790 | 3790 | 0 |
| 547 | 20231109 | 105900 | 1198701670 | 3790 | 3795 | 3795 | 3790 | 838 |
| 548 | 20231109 | 105800 | 1195525350 | 3795 | 3795 | 3800 | 3795 | 1203 |
| 549 | 20231109 | 105700 | 1190959895 | 3795 | 3800 | 3800 | 3795 | 6873 |
| 550 | 20231109 | 105600 | 1164866815 | 3825 | 3800 | 3830 | 3800 | 2857 |
| 551 | 20231109 | 105500 | 1153947020 | 3800 | 3805 | 3805 | 3800 | 2959 |
| 552 | 20231109 | 105400 | 1142695670 | 3820 | 3820 | 3820 | 3805 | 1639 |
| 553 | 20231109 | 105300 | 1136434805 | 3820 | 3820 | 3820 | 3820 | 410 |
| 554 | 20231109 | 105200 | 1134868605 | 3820 | 3810 | 3820 | 3810 | 4142 |
| 555 | 20231109 | 105100 | 1119087225 | 3810 | 3820 | 3820 | 3810 | 3125 |
| 556 | 20231109 | 105000 | 1107170860 | 3815 | 3815 | 3815 | 3815 | 938 |
| 557 | 20231109 | 104900 | 1103592390 | 3815 | 3815 | 3815 | 3815 | 50 |
| 558 | 20231109 | 104800 | 1103401640 | 3805 | 3805 | 3820 | 3805 | 198 |
| 559 | 20231109 | 104700 | 1102648130 | 3800 | 3820 | 3820 | 3800 | 1079 |
| 560 | 20231109 | 104600 | 1098542435 | 3825 | 3825 | 3825 | 3825 | 1475 |
| 561 | 20231109 | 104500 | 1092900560 | 3810 | 3810 | 3810 | 3810 | 434 |
| 562 | 20231109 | 104400 | 1091247020 | 3810 | 3830 | 3830 | 3810 | 5799 |
| 563 | 20231109 | 104300 | 1069076790 | 3835 | 3830 | 3840 | 3820 | 5947 |
| 564 | 20231109 | 104200 | 1046294760 | 3830 | 3820 | 3830 | 3815 | 2097 |
| 565 | 20231109 | 104100 | 1038287290 | 3820 | 3815 | 3820 | 3815 | 1163 |
| 566 | 20231109 | 104000 | 1033847850 | 3815 | 3815 | 3815 | 3810 | 1534 |
| 567 | 20231109 | 103900 | 1027996640 | 3815 | 3800 | 3815 | 3800 | 2400 |
| 568 | 20231109 | 103800 | 1018861655 | 3810 | 3810 | 3810 | 3800 | 58 |
| 569 | 20231109 | 103700 | 1018641175 | 3800 | 3810 | 3810 | 3800 | 1489 |
| 570 | 20231109 | 103600 | 1012977065 | 3810 | 3810 | 3815 | 3805 | 5669 |
| 571 | 20231109 | 103500 | 991398325 | 3810 | 3800 | 3810 | 3800 | 1553 |
| 572 | 20231109 | 103400 | 985490375 | 3805 | 3790 | 3805 | 3790 | 2666 |
| 573 | 20231109 | 103300 | 975363105 | 3790 | 3790 | 3790 | 3790 | 200 |
| 574 | 20231109 | 103200 | 974605105 | 3790 | 3790 | 3795 | 3790 | 347 |
| 575 | 20231109 | 103100 | 973289320 | 3795 | 3790 | 3795 | 3790 | 904 |
| 576 | 20231109 | 103000 | 969862665 | 3790 | 3800 | 3800 | 3790 | 1942 |
| 577 | 20231109 | 102900 | 962497390 | 3800 | 3800 | 3800 | 3790 | 1023 |
| 578 | 20231109 | 102800 | 958615850 | 3800 | 3800 | 3800 | 3790 | 122 |
| 579 | 20231109 | 102700 | 958153065 | 3795 | 3785 | 3795 | 3770 | 3003 |
| 580 | 20231109 | 102600 | 946783605 | 3785 | 3780 | 3785 | 3780 | 420 |
| 581 | 20231109 | 102500 | 945195655 | 3780 | 3765 | 3780 | 3765 | 2132 |
| 582 | 20231109 | 102400 | 937146295 | 3765 | 3770 | 3770 | 3765 | 36 |
| 583 | 20231109 | 102300 | 937010685 | 3770 | 3760 | 3770 | 3760 | 802 |
| 584 | 20231109 | 102200 | 933994725 | 3760 | 3760 | 3775 | 3760 | 705 |
| 585 | 20231109 | 102100 | 931343895 | 3775 | 3755 | 3780 | 3755 | 3776 |
| 586 | 20231109 | 102000 | 917126215 | 3755 | 3755 | 3755 | 3755 | 1351 |
| 587 | 20231109 | 101900 | 912053210 | 3755 | 3755 | 3755 | 3755 | 306 |
| 588 | 20231109 | 101800 | 910904180 | 3755 | 3735 | 3760 | 3735 | 2671 |
| 589 | 20231109 | 101700 | 900874130 | 3735 | 3730 | 3735 | 3730 | 119 |
| 590 | 20231109 | 101600 | 900430250 | 3730 | 3730 | 3730 | 3725 | 364 |
| 591 | 20231109 | 101500 | 899072580 | 3730 | 3745 | 3745 | 3715 | 1429 |
| 592 | 20231109 | 101400 | 893753375 | 3745 | 3745 | 3745 | 3735 | 1154 |
| 593 | 20231109 | 101300 | 889442845 | 3745 | 3720 | 3750 | 3720 | 611 |
| 594 | 20231109 | 101200 | 887164265 | 3720 | 3715 | 3730 | 3710 | 801 |
| 595 | 20231109 | 101100 | 884187295 | 3710 | 3720 | 3725 | 3710 | 9200 |
| 596 | 20231109 | 101000 | 850038005 | 3700 | 3705 | 3715 | 3700 | 8697 |
| 597 | 20231109 | 100900 | 817813555 | 3705 | 3720 | 3720 | 3700 | 13915 |
| 598 | 20231109 | 100800 | 766200645 | 3720 | 3735 | 3735 | 3720 | 7732 |
| 599 | 20231109 | 100700 | 737383480 | 3735 | 3735 | 3745 | 3735 | 638 |
| 600 | 20231109 | 100600 | 735000360 | 3735 | 3740 | 3740 | 3730 | 1756 |
| 601 | 20231109 | 100500 | 728444075 | 3735 | 3735 | 3735 | 3735 | 134 |
| 602 | 20231109 | 100400 | 727943585 | 3735 | 3740 | 3740 | 3735 | 514 |
| 603 | 20231109 | 100300 | 726023210 | 3740 | 3735 | 3740 | 3735 | 18 |
| 604 | 20231109 | 100200 | 725955915 | 3735 | 3750 | 3760 | 3730 | 4442 |
| 605 | 20231109 | 100100 | 709380450 | 3745 | 3735 | 3745 | 3735 | 598 |
| 606 | 20231109 | 100000 | 707143925 | 3730 | 3740 | 3740 | 3730 | 1250 |
| 607 | 20231109 | 095900 | 702477925 | 3740 | 3730 | 3740 | 3725 | 1656 |
| 608 | 20231109 | 095800 | 696290840 | 3730 | 3740 | 3745 | 3730 | 4674 |
| 609 | 20231109 | 095700 | 678832195 | 3740 | 3745 | 3745 | 3740 | 2237 |
| 610 | 20231109 | 095600 | 670461480 | 3750 | 3760 | 3760 | 3750 | 2830 |
| 611 | 20231109 | 095500 | 659837525 | 3760 | 3775 | 3775 | 3760 | 4188 |
| 612 | 20231109 | 095400 | 644078585 | 3775 | 3775 | 3775 | 3775 | 8 |
| 613 | 20231109 | 095300 | 644048385 | 3765 | 3765 | 3765 | 3765 | 220 |
| 614 | 20231109 | 095200 | 643220085 | 3765 | 3790 | 3795 | 3765 | 119 |
| 615 | 20231109 | 095100 | 642770255 | 3790 | 3750 | 3795 | 3750 | 1247 |
| 616 | 20231109 | 095000 | 638070695 | 3745 | 3745 | 3745 | 3745 | 96 |
| 617 | 20231109 | 094900 | 637711175 | 3750 | 3750 | 3755 | 3745 | 4198 |
| 618 | 20231109 | 094800 | 621965085 | 3745 | 3755 | 3755 | 3745 | 2598 |
| 619 | 20231109 | 094700 | 612226170 | 3750 | 3750 | 3750 | 3750 | 104 |
| 620 | 20231109 | 094600 | 611836170 | 3750 | 3765 | 3765 | 3750 | 6600 |
| 621 | 20231109 | 094500 | 587052115 | 3765 | 3775 | 3775 | 3765 | 108 |
| 622 | 20231109 | 094400 | 586645125 | 3775 | 3775 | 3775 | 3775 | 167 |
| 623 | 20231109 | 094300 | 586014700 | 3765 | 3760 | 3765 | 3760 | 162 |
| 624 | 20231109 | 094200 | 585405415 | 3750 | 3785 | 3785 | 3750 | 8148 |
| 625 | 20231109 | 094100 | 554733180 | 3785 | 3760 | 3785 | 3760 | 864 |
| 626 | 20231109 | 094000 | 551465845 | 3760 | 3770 | 3770 | 3760 | 1876 |
| 627 | 20231109 | 093900 | 544409400 | 3775 | 3785 | 3785 | 3775 | 3579 |
| 628 | 20231109 | 093800 | 530887685 | 3785 | 3785 | 3810 | 3775 | 1615 |
| 629 | 20231109 | 093700 | 524750355 | 3810 | 3760 | 3815 | 3755 | 8898 |
| 630 | 20231109 | 093600 | 490881510 | 3760 | 3760 | 3765 | 3760 | 337 |
| 631 | 20231109 | 093500 | 489614365 | 3760 | 3755 | 3765 | 3755 | 229 |
| 632 | 20231109 | 093400 | 488754410 | 3755 | 3765 | 3765 | 3755 | 3833 |
| 633 | 20231109 | 093300 | 474338115 | 3765 | 3760 | 3770 | 3760 | 335 |
| 634 | 20231109 | 093200 | 473077585 | 3760 | 3760 | 3760 | 3760 | 455 |
| 635 | 20231109 | 093100 | 471366785 | 3770 | 3765 | 3770 | 3750 | 1478 |
| 636 | 20231109 | 093000 | 465810300 | 3765 | 3765 | 3765 | 3760 | 1286 |
| 637 | 20231109 | 092900 | 460973760 | 3770 | 3765 | 3770 | 3765 | 76 |
| 638 | 20231109 | 092800 | 460687510 | 3765 | 3780 | 3780 | 3765 | 1094 |
| 639 | 20231109 | 092700 | 456562595 | 3795 | 3790 | 3800 | 3780 | 745 |
| 640 | 20231109 | 092600 | 453743805 | 3780 | 3775 | 3780 | 3765 | 3240 |
| 641 | 20231109 | 092500 | 441496965 | 3775 | 3760 | 3780 | 3760 | 4026 |
| 642 | 20231109 | 092400 | 426279075 | 3760 | 3760 | 3760 | 3750 | 8811 |
| 643 | 20231109 | 092300 | 393218595 | 3760 | 3760 | 3760 | 3755 | 407 |
| 644 | 20231109 | 092200 | 391689630 | 3760 | 3775 | 3775 | 3760 | 7185 |
| 645 | 20231109 | 092100 | 364625835 | 3775 | 3785 | 3785 | 3775 | 1922 |
| 646 | 20231109 | 092000 | 357360310 | 3790 | 3780 | 3790 | 3780 | 45 |
| 647 | 20231109 | 091900 | 357189840 | 3780 | 3795 | 3795 | 3780 | 2500 |
| 648 | 20231109 | 091800 | 347728015 | 3785 | 3790 | 3795 | 3785 | 2879 |
| 649 | 20231109 | 091700 | 336818180 | 3790 | 3775 | 3820 | 3775 | 3186 |
| 650 | 20231109 | 091600 | 324721800 | 3775 | 3755 | 3775 | 3750 | 2326 |
| 651 | 20231109 | 091500 | 315989320 | 3745 | 3750 | 3755 | 3745 | 2534 |
| 652 | 20231109 | 091400 | 306498805 | 3750 | 3740 | 3750 | 3740 | 1868 |
| 653 | 20231109 | 091300 | 299494035 | 3740 | 3750 | 3750 | 3740 | 1314 |
| 654 | 20231109 | 091200 | 294572830 | 3750 | 3730 | 3750 | 3730 | 3716 |
| 655 | 20231109 | 091100 | 280708910 | 3730 | 3745 | 3745 | 3730 | 16242 |
| 656 | 20231109 | 091000 | 220011290 | 3745 | 3755 | 3760 | 3740 | 6154 |
| 657 | 20231109 | 090900 | 196956310 | 3740 | 3775 | 3775 | 3740 | 10954 |
| 658 | 20231109 | 090800 | 155826175 | 3770 | 3780 | 3780 | 3770 | 2903 |
| 659 | 20231109 | 090700 | 144874865 | 3785 | 3790 | 3795 | 3785 | 5176 |
| 660 | 20231109 | 090600 | 125267325 | 3785 | 3755 | 3785 | 3755 | 3401 |
| 661 | 20231109 | 090500 | 112463285 | 3760 | 3765 | 3770 | 3755 | 3671 |
| 662 | 20231109 | 090400 | 98651635 | 3765 | 3775 | 3780 | 3765 | 2613 |
| 663 | 20231109 | 090300 | 88809220 | 3785 | 3790 | 3790 | 3750 | 8376 |
| 664 | 20231109 | 090200 | 57264895 | 3790 | 3795 | 3805 | 3785 | 2985 |
| 665 | 20231109 | 090100 | 45949985 | 3795 | 3790 | 3800 | 3790 | 3324 |
| 666 | 20231109 | 090000 | 33335540 | 3790 | 3775 | 3790 | 3770 | 8175 |