32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 205700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 88758 |
| 3 | 20231116 | 205600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20231116 | 205500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20231116 | 205400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20231116 | 205300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20231116 | 205200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20231116 | 205100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20231116 | 205000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20231116 | 204900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20231116 | 204800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20231116 | 204700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20231116 | 204600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20231116 | 204500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20231116 | 204400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20231116 | 204300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20231116 | 204200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20231116 | 204100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20231116 | 204000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20231116 | 203900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20231116 | 203800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20231116 | 203700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20231116 | 203600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20231116 | 203500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20231116 | 203400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20231116 | 203300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20231116 | 203200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20231116 | 203100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20231116 | 203000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20231116 | 202900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20231116 | 202800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20231116 | 202700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 88758 |
| 33 | 20231116 | 202600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20231116 | 202500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20231116 | 202400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20231116 | 202300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20231116 | 202200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20231116 | 202100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20231116 | 202000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20231116 | 201900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20231116 | 201800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20231116 | 201700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20231116 | 201600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20231116 | 201500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20231116 | 201400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20231116 | 201300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20231116 | 201200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20231116 | 201100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20231116 | 201000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20231116 | 200900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20231116 | 200800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20231116 | 200700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20231116 | 200600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20231116 | 200500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20231116 | 200400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20231116 | 200300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20231116 | 200200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20231116 | 200100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20231116 | 200000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20231116 | 195900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20231116 | 195800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20231116 | 195700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 88758 |
| 63 | 20231116 | 195600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20231116 | 195500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20231116 | 195400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20231116 | 195300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20231116 | 195200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20231116 | 195100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20231116 | 195000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20231116 | 194900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20231116 | 194800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20231116 | 194700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20231116 | 194600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20231116 | 194500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20231116 | 194400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20231116 | 194300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20231116 | 194200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20231116 | 194100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20231116 | 194000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20231116 | 193900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20231116 | 193800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20231116 | 193700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20231116 | 193600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20231116 | 193500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20231116 | 193400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20231116 | 193300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20231116 | 193200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20231116 | 193100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20231116 | 193000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20231116 | 192900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20231116 | 192800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20231116 | 192700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 88758 |
| 93 | 20231116 | 192600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20231116 | 192500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20231116 | 192400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20231116 | 192300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20231116 | 192200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20231116 | 192100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20231116 | 192000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20231116 | 191900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20231116 | 191800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20231116 | 191700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20231116 | 191600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20231116 | 191500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20231116 | 191400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20231116 | 191300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20231116 | 191200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20231116 | 191100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20231116 | 191000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20231116 | 190900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20231116 | 190800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20231116 | 190700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20231116 | 190600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20231116 | 190500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20231116 | 190400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20231116 | 190300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20231116 | 190200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20231116 | 190100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20231116 | 190000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20231116 | 185900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20231116 | 185800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20231116 | 185700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 88758 |
| 123 | 20231116 | 185600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20231116 | 185500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20231116 | 185400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20231116 | 185300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20231116 | 185200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20231116 | 185100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20231116 | 185000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20231116 | 184900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20231116 | 184800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20231116 | 184700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20231116 | 184600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20231116 | 184500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20231116 | 184400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20231116 | 184300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20231116 | 184200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20231116 | 184100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20231116 | 184000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20231116 | 183900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20231116 | 183800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20231116 | 183700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20231116 | 183600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20231116 | 183500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20231116 | 183400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20231116 | 183300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20231116 | 183200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20231116 | 183100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20231116 | 183000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20231116 | 182900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20231116 | 182800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20231116 | 182700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 88758 |
| 153 | 20231116 | 182600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20231116 | 182500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20231116 | 182400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20231116 | 182300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20231116 | 182200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20231116 | 182100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20231116 | 182000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20231116 | 181900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20231116 | 181800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20231116 | 181700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20231116 | 181600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20231116 | 181500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20231116 | 181400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20231116 | 181300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20231116 | 181200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20231116 | 181100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20231116 | 181000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20231116 | 180900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20231116 | 180800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20231116 | 180700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20231116 | 180600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20231116 | 180500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20231116 | 180400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20231116 | 180300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20231116 | 180200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20231116 | 180100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20231116 | 180000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20231116 | 175900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20231116 | 175800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20231116 | 175700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 88758 |
| 183 | 20231116 | 175600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20231116 | 175500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20231116 | 175400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20231116 | 175300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20231116 | 175200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20231116 | 175100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20231116 | 175000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20231116 | 174900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20231116 | 174800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20231116 | 174700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20231116 | 174600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20231116 | 174500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20231116 | 174400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20231116 | 174300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20231116 | 174200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20231116 | 174100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20231116 | 174000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20231116 | 173900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20231116 | 173800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20231116 | 173700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20231116 | 173600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20231116 | 173500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20231116 | 173400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20231116 | 173300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20231116 | 173200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20231116 | 173100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20231116 | 173000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20231116 | 172900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20231116 | 172800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20231116 | 172700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 88758 |
| 213 | 20231116 | 172600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20231116 | 172500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20231116 | 172400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20231116 | 172300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20231116 | 172200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20231116 | 172100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20231116 | 172000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20231116 | 171900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20231116 | 171800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20231116 | 171700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20231116 | 171600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20231116 | 171500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20231116 | 171400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20231116 | 171300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20231116 | 171200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20231116 | 171100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20231116 | 171000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20231116 | 170900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20231116 | 170800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20231116 | 170700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20231116 | 170600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20231116 | 170500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20231116 | 170400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20231116 | 170300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20231116 | 170200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20231116 | 170100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20231116 | 170000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20231116 | 165900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20231116 | 165800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20231116 | 165700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 88758 |
| 243 | 20231116 | 165600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20231116 | 165500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20231116 | 165400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20231116 | 165300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20231116 | 165200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20231116 | 165100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20231116 | 165000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20231116 | 164900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20231116 | 164800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20231116 | 164700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20231116 | 164600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20231116 | 164500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20231116 | 164400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20231116 | 164300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20231116 | 164200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 258 | 20231116 | 164100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 259 | 20231116 | 164000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 260 | 20231116 | 163900 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 261 | 20231116 | 163800 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 262 | 20231116 | 163700 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 263 | 20231116 | 163600 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 264 | 20231116 | 163500 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 265 | 20231116 | 163400 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 266 | 20231116 | 163300 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 267 | 20231116 | 163200 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20231116 | 163100 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 0 |
| 269 | 20231116 | 163000 | 8872767905 | 3485 | 3485 | 3485 | 3485 | 88758 |
| 270 | 20231116 | 162900 | 8563446275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 271 | 20231116 | 162800 | 8563446275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 272 | 20231116 | 162700 | 8563446275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 273 | 20231116 | 162600 | 8563446275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 274 | 20231116 | 162500 | 8563446275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 275 | 20231116 | 162400 | 8563446275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 276 | 20231116 | 162300 | 8563446275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 277 | 20231116 | 162200 | 8563446275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 278 | 20231116 | 162100 | 8563446275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 279 | 20231116 | 162000 | 8563446275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 280 | 20231116 | 161900 | 8563446275 | 3510 | 3510 | 3510 | 3505 | 6460 |
| 281 | 20231116 | 161800 | 8540796220 | 3510 | 3520 | 3520 | 3510 | 3245 |
| 282 | 20231116 | 161700 | 8529395275 | 3515 | 3510 | 3515 | 3505 | 5907 |
| 283 | 20231116 | 161600 | 8508640075 | 3515 | 3515 | 3515 | 3500 | 4965 |
| 284 | 20231116 | 161500 | 8491246425 | 3515 | 3515 | 3520 | 3500 | 13502 |
| 285 | 20231116 | 161400 | 8443910575 | 3510 | 3515 | 3515 | 3510 | 800 |
| 286 | 20231116 | 161300 | 8441099955 | 3515 | 3505 | 3515 | 3505 | 1993 |
| 287 | 20231116 | 161200 | 8434111200 | 3505 | 3510 | 3510 | 3505 | 7613 |
| 288 | 20231116 | 161100 | 8407418280 | 3510 | 3510 | 3510 | 3505 | 2560 |
| 289 | 20231116 | 161000 | 8398443165 | 3505 | 3510 | 3510 | 3505 | 7424 |
| 290 | 20231116 | 160900 | 8372419340 | 3510 | 3510 | 3515 | 3505 | 5071 |
| 291 | 20231116 | 160800 | 8354621265 | 3515 | 3515 | 3520 | 3510 | 13784 |
| 292 | 20231116 | 160700 | 8306228945 | 3520 | 3520 | 3520 | 3515 | 1308 |
| 293 | 20231116 | 160600 | 8301631285 | 3515 | 3520 | 3520 | 3515 | 4052 |
| 294 | 20231116 | 160500 | 8287386255 | 3515 | 3515 | 3520 | 3515 | 1941 |
| 295 | 20231116 | 160400 | 8280562525 | 3520 | 3520 | 3520 | 3520 | 250 |
| 296 | 20231116 | 160300 | 8279682525 | 3520 | 3515 | 3520 | 3515 | 977 |
| 297 | 20231116 | 160200 | 8276247945 | 3515 | 3520 | 3525 | 3510 | 3071 |
| 298 | 20231116 | 160100 | 8265439215 | 3525 | 3520 | 3525 | 3510 | 18730 |
| 299 | 20231116 | 160000 | 8199654705 | 3520 | 3525 | 3525 | 3515 | 7797 |
| 300 | 20231116 | 155900 | 8172224475 | 3520 | 3520 | 3530 | 3520 | 2001 |
| 301 | 20231116 | 155800 | 8165173995 | 3520 | 3520 | 3525 | 3520 | 587 |
| 302 | 20231116 | 155700 | 8163107700 | 3520 | 3515 | 3525 | 3515 | 5276 |
| 303 | 20231116 | 155600 | 8144535050 | 3515 | 3520 | 3525 | 3515 | 12792 |
| 304 | 20231116 | 155500 | 8099554300 | 3520 | 3520 | 3525 | 3520 | 14351 |
| 305 | 20231116 | 155400 | 8049033285 | 3525 | 3520 | 3525 | 3520 | 1512 |
| 306 | 20231116 | 155300 | 8043705100 | 3525 | 3525 | 3525 | 3520 | 3837 |
| 307 | 20231116 | 155200 | 8030196570 | 3520 | 3520 | 3525 | 3520 | 1322 |
| 308 | 20231116 | 155100 | 8025541560 | 3525 | 3525 | 3530 | 3525 | 2388 |
| 309 | 20231116 | 155000 | 8017123195 | 3525 | 3525 | 3530 | 3525 | 176 |
| 310 | 20231116 | 154900 | 8016502790 | 3525 | 3520 | 3530 | 3515 | 702 |
| 311 | 20231116 | 154800 | 8014030160 | 3515 | 3525 | 3525 | 3515 | 10254 |
| 312 | 20231116 | 154700 | 7977947345 | 3520 | 3520 | 3530 | 3520 | 7288 |
| 313 | 20231116 | 154600 | 7952293575 | 3515 | 3520 | 3530 | 3515 | 10536 |
| 314 | 20231116 | 154500 | 7915216345 | 3520 | 3530 | 3530 | 3520 | 22108 |
| 315 | 20231116 | 154400 | 7837339780 | 3530 | 3530 | 3535 | 3530 | 3910 |
| 316 | 20231116 | 154300 | 7823537410 | 3530 | 3530 | 3540 | 3530 | 942 |
| 317 | 20231116 | 154200 | 7820211615 | 3530 | 3540 | 3540 | 3530 | 3313 |
| 318 | 20231116 | 154100 | 7808494720 | 3540 | 3535 | 3545 | 3535 | 562 |
| 319 | 20231116 | 154000 | 7806507740 | 3545 | 3540 | 3545 | 3530 | 7169 |
| 320 | 20231116 | 153900 | 7781178630 | 3540 | 3550 | 3550 | 3540 | 2903 |
| 321 | 20231116 | 153800 | 7770888345 | 3550 | 3535 | 3555 | 3530 | 13048 |
| 322 | 20231116 | 153700 | 7724613355 | 3540 | 3540 | 3545 | 3535 | 3843 |
| 323 | 20231116 | 153600 | 7711018985 | 3540 | 3530 | 3540 | 3530 | 2601 |
| 324 | 20231116 | 153500 | 7701813760 | 3530 | 3525 | 3530 | 3525 | 5503 |
| 325 | 20231116 | 153400 | 7682393980 | 3530 | 3530 | 3530 | 3525 | 6982 |
| 326 | 20231116 | 153300 | 7657755515 | 3530 | 3535 | 3535 | 3525 | 5676 |
| 327 | 20231116 | 153200 | 7637728365 | 3530 | 3525 | 3535 | 3525 | 4468 |
| 328 | 20231116 | 153100 | 7621963640 | 3530 | 3535 | 3535 | 3525 | 3286 |
| 329 | 20231116 | 153000 | 7610365635 | 3530 | 3530 | 3535 | 3525 | 6089 |
| 330 | 20231116 | 152900 | 7588873010 | 3530 | 3535 | 3540 | 3525 | 12192 |
| 331 | 20231116 | 152800 | 7545817680 | 3535 | 3540 | 3545 | 3535 | 9179 |
| 332 | 20231116 | 152700 | 7513334105 | 3540 | 3545 | 3550 | 3540 | 10204 |
| 333 | 20231116 | 152600 | 7477140795 | 3550 | 3530 | 3555 | 3530 | 23800 |
| 334 | 20231116 | 152500 | 7392824070 | 3530 | 3535 | 3540 | 3530 | 10227 |
| 335 | 20231116 | 152400 | 7356682930 | 3530 | 3525 | 3535 | 3525 | 12676 |
| 336 | 20231116 | 152300 | 7311915155 | 3530 | 3535 | 3540 | 3520 | 31590 |
| 337 | 20231116 | 152200 | 7200487235 | 3535 | 3530 | 3540 | 3525 | 14177 |
| 338 | 20231116 | 152100 | 7150432220 | 3525 | 3525 | 3545 | 3515 | 46621 |
| 339 | 20231116 | 152000 | 6986003180 | 3525 | 3545 | 3560 | 3525 | 47552 |
| 340 | 20231116 | 151900 | 6817544825 | 3545 | 3550 | 3575 | 3525 | 120200 |
| 341 | 20231116 | 151800 | 6391647940 | 3550 | 3585 | 3590 | 3525 | 143287 |
| 342 | 20231116 | 151700 | 5882019450 | 3585 | 3565 | 3610 | 3560 | 174711 |
| 343 | 20231116 | 151600 | 5254826840 | 3565 | 3635 | 3635 | 3550 | 288849 |
| 344 | 20231116 | 151500 | 4217211660 | 3635 | 3505 | 3640 | 3505 | 386411 |
| 345 | 20231116 | 151400 | 2829705050 | 3505 | 3505 | 3510 | 3500 | 2915 |
| 346 | 20231116 | 151300 | 2819488990 | 3505 | 3500 | 3510 | 3495 | 4479 |
| 347 | 20231116 | 151200 | 2803807275 | 3505 | 3500 | 3505 | 3500 | 1922 |
| 348 | 20231116 | 151100 | 2797075750 | 3500 | 3500 | 3500 | 3500 | 924 |
| 349 | 20231116 | 151000 | 2793841750 | 3500 | 3485 | 3500 | 3485 | 3649 |
| 350 | 20231116 | 150900 | 2781105035 | 3490 | 3490 | 3490 | 3490 | 1653 |
| 351 | 20231116 | 150800 | 2775336065 | 3490 | 3490 | 3490 | 3485 | 2279 |
| 352 | 20231116 | 150700 | 2767393125 | 3490 | 3485 | 3490 | 3485 | 5723 |
| 353 | 20231116 | 150600 | 2747447765 | 3490 | 3495 | 3495 | 3490 | 13832 |
| 354 | 20231116 | 150500 | 2699131500 | 3495 | 3495 | 3500 | 3495 | 2315 |
| 355 | 20231116 | 150400 | 2691034560 | 3500 | 3500 | 3500 | 3495 | 1140 |
| 356 | 20231116 | 150300 | 2687045945 | 3500 | 3500 | 3500 | 3500 | 405 |
| 357 | 20231116 | 150200 | 2685628445 | 3500 | 3500 | 3500 | 3500 | 1325 |
| 358 | 20231116 | 150100 | 2680990945 | 3500 | 3500 | 3500 | 3495 | 357 |
| 359 | 20231116 | 150000 | 2679741450 | 3505 | 3500 | 3505 | 3500 | 508 |
| 360 | 20231116 | 145900 | 2677963380 | 3500 | 3505 | 3505 | 3500 | 1439 |
| 361 | 20231116 | 145800 | 2672923865 | 3505 | 3495 | 3505 | 3495 | 1343 |
| 362 | 20231116 | 145700 | 2668224460 | 3495 | 3500 | 3500 | 3495 | 3924 |
| 363 | 20231116 | 145600 | 2654493420 | 3505 | 3500 | 3505 | 3500 | 39 |
| 364 | 20231116 | 145500 | 2654356915 | 3500 | 3500 | 3500 | 3500 | 303 |
| 365 | 20231116 | 145400 | 2653296415 | 3500 | 3505 | 3505 | 3500 | 663 |
| 366 | 20231116 | 145300 | 2650975585 | 3500 | 3500 | 3500 | 3500 | 206 |
| 367 | 20231116 | 145200 | 2650254585 | 3505 | 3500 | 3505 | 3500 | 2 |
| 368 | 20231116 | 145100 | 2650247580 | 3500 | 3505 | 3505 | 3495 | 1578 |
| 369 | 20231116 | 145000 | 2644725375 | 3500 | 3505 | 3505 | 3500 | 8058 |
| 370 | 20231116 | 144900 | 2616518170 | 3505 | 3505 | 3510 | 3505 | 1056 |
| 371 | 20231116 | 144800 | 2612816885 | 3505 | 3505 | 3510 | 3505 | 617 |
| 372 | 20231116 | 144700 | 2610654280 | 3510 | 3510 | 3510 | 3505 | 856 |
| 373 | 20231116 | 144600 | 2607653745 | 3510 | 3510 | 3510 | 3505 | 59 |
| 374 | 20231116 | 144500 | 2607446660 | 3510 | 3510 | 3510 | 3510 | 363 |
| 375 | 20231116 | 144400 | 2606172530 | 3510 | 3505 | 3510 | 3505 | 48 |
| 376 | 20231116 | 144300 | 2606004150 | 3505 | 3510 | 3515 | 3505 | 1940 |
| 377 | 20231116 | 144200 | 2599195850 | 3510 | 3515 | 3515 | 3510 | 601 |
| 378 | 20231116 | 144100 | 2597086310 | 3510 | 3510 | 3510 | 3510 | 416 |
| 379 | 20231116 | 144000 | 2595626150 | 3515 | 3510 | 3515 | 3510 | 69 |
| 380 | 20231116 | 143900 | 2595383955 | 3515 | 3515 | 3515 | 3510 | 66 |
| 381 | 20231116 | 143800 | 2595152250 | 3510 | 3510 | 3510 | 3510 | 1236 |
| 382 | 20231116 | 143700 | 2590813890 | 3510 | 3510 | 3510 | 3510 | 62 |
| 383 | 20231116 | 143600 | 2590596270 | 3510 | 3510 | 3510 | 3505 | 7485 |
| 384 | 20231116 | 143500 | 2564326355 | 3510 | 3510 | 3510 | 3510 | 400 |
| 385 | 20231116 | 143400 | 2562922355 | 3510 | 3510 | 3510 | 3505 | 723 |
| 386 | 20231116 | 143300 | 2560388225 | 3505 | 3505 | 3510 | 3505 | 601 |
| 387 | 20231116 | 143200 | 2558281630 | 3510 | 3510 | 3510 | 3510 | 42 |
| 388 | 20231116 | 143100 | 2558134210 | 3510 | 3505 | 3510 | 3505 | 410 |
| 389 | 20231116 | 143000 | 2556697105 | 3500 | 3500 | 3510 | 3500 | 1674 |
| 390 | 20231116 | 142900 | 2550837945 | 3505 | 3505 | 3505 | 3500 | 701 |
| 391 | 20231116 | 142800 | 2548380945 | 3505 | 3500 | 3505 | 3500 | 3551 |
| 392 | 20231116 | 142700 | 2535952425 | 3500 | 3500 | 3500 | 3495 | 690 |
| 393 | 20231116 | 142600 | 2533537900 | 3500 | 3500 | 3500 | 3495 | 422 |
| 394 | 20231116 | 142500 | 2532062900 | 3500 | 3500 | 3500 | 3495 | 112 |
| 395 | 20231116 | 142400 | 2531671395 | 3500 | 3495 | 3500 | 3495 | 513 |
| 396 | 20231116 | 142300 | 2529875915 | 3495 | 3495 | 3500 | 3495 | 2771 |
| 397 | 20231116 | 142200 | 2520190770 | 3495 | 3495 | 3495 | 3495 | 3 |
| 398 | 20231116 | 142100 | 2520180285 | 3500 | 3495 | 3500 | 3495 | 3839 |
| 399 | 20231116 | 142000 | 2506747955 | 3490 | 3495 | 3495 | 3490 | 4824 |
| 400 | 20231116 | 141900 | 2489891730 | 3495 | 3505 | 3505 | 3495 | 3164 |
| 401 | 20231116 | 141800 | 2478826805 | 3505 | 3510 | 3510 | 3500 | 2785 |
| 402 | 20231116 | 141700 | 2469078055 | 3510 | 3505 | 3510 | 3505 | 905 |
| 403 | 20231116 | 141600 | 2465905505 | 3505 | 3505 | 3505 | 3505 | 11 |
| 404 | 20231116 | 141500 | 2465866950 | 3505 | 3505 | 3505 | 3505 | 4557 |
| 405 | 20231116 | 141400 | 2449894665 | 3510 | 3510 | 3510 | 3510 | 230 |
| 406 | 20231116 | 141300 | 2449087365 | 3510 | 3510 | 3510 | 3510 | 2141 |
| 407 | 20231116 | 141200 | 2441572455 | 3510 | 3510 | 3510 | 3510 | 741 |
| 408 | 20231116 | 141100 | 2438971545 | 3510 | 3515 | 3515 | 3510 | 38 |
| 409 | 20231116 | 141000 | 2438838025 | 3515 | 3515 | 3515 | 3515 | 300 |
| 410 | 20231116 | 140900 | 2437783525 | 3515 | 3515 | 3515 | 3515 | 0 |
| 411 | 20231116 | 140800 | 2437783525 | 3515 | 3510 | 3515 | 3510 | 250 |
| 412 | 20231116 | 140700 | 2436906020 | 3510 | 3510 | 3510 | 3510 | 5 |
| 413 | 20231116 | 140600 | 2436888470 | 3510 | 3510 | 3510 | 3510 | 355 |
| 414 | 20231116 | 140500 | 2435642420 | 3515 | 3510 | 3515 | 3510 | 725 |
| 415 | 20231116 | 140400 | 2433097410 | 3515 | 3515 | 3515 | 3510 | 20 |
| 416 | 20231116 | 140300 | 2433027115 | 3515 | 3515 | 3515 | 3510 | 259 |
| 417 | 20231116 | 140200 | 2432117335 | 3515 | 3515 | 3515 | 3515 | 6 |
| 418 | 20231116 | 140100 | 2432096245 | 3515 | 3515 | 3515 | 3515 | 0 |
| 419 | 20231116 | 140000 | 2432096245 | 3515 | 3515 | 3515 | 3515 | 1 |
| 420 | 20231116 | 135900 | 2432092730 | 3515 | 3505 | 3515 | 3505 | 1018 |
| 421 | 20231116 | 135800 | 2428524630 | 3515 | 3505 | 3515 | 3505 | 115 |
| 422 | 20231116 | 135700 | 2428121530 | 3505 | 3515 | 3515 | 3505 | 132 |
| 423 | 20231116 | 135600 | 2427658675 | 3520 | 3520 | 3520 | 3520 | 0 |
| 424 | 20231116 | 135500 | 2427658675 | 3520 | 3520 | 3520 | 3500 | 13393 |
| 425 | 20231116 | 135400 | 2380722560 | 3520 | 3520 | 3520 | 3515 | 414 |
| 426 | 20231116 | 135300 | 2379267280 | 3520 | 3520 | 3520 | 3520 | 248 |
| 427 | 20231116 | 135200 | 2378394320 | 3520 | 3515 | 3520 | 3515 | 412 |
| 428 | 20231116 | 135100 | 2376946130 | 3520 | 3515 | 3520 | 3515 | 4186 |
| 429 | 20231116 | 135000 | 2362232325 | 3515 | 3515 | 3515 | 3515 | 101 |
| 430 | 20231116 | 134900 | 2361877310 | 3515 | 3510 | 3515 | 3510 | 6343 |
| 431 | 20231116 | 134800 | 2339613375 | 3510 | 3510 | 3510 | 3505 | 220 |
| 432 | 20231116 | 134700 | 2338842265 | 3505 | 3505 | 3505 | 3500 | 7361 |
| 433 | 20231116 | 134600 | 2313058805 | 3505 | 3505 | 3505 | 3500 | 2032 |
| 434 | 20231116 | 134500 | 2305936710 | 3510 | 3510 | 3510 | 3510 | 1 |
| 435 | 20231116 | 134400 | 2305933200 | 3505 | 3510 | 3510 | 3505 | 462 |
| 436 | 20231116 | 134300 | 2304313885 | 3505 | 3505 | 3505 | 3505 | 251 |
| 437 | 20231116 | 134200 | 2303434130 | 3510 | 3510 | 3510 | 3510 | 62 |
| 438 | 20231116 | 134100 | 2303216510 | 3505 | 3505 | 3505 | 3505 | 823 |
| 439 | 20231116 | 134000 | 2300331895 | 3510 | 3505 | 3510 | 3505 | 139 |
| 440 | 20231116 | 133900 | 2299844690 | 3510 | 3505 | 3510 | 3505 | 2180 |
| 441 | 20231116 | 133800 | 2292199080 | 3500 | 3505 | 3510 | 3500 | 1544 |
| 442 | 20231116 | 133700 | 2286787355 | 3505 | 3505 | 3510 | 3500 | 4613 |
| 443 | 20231116 | 133600 | 2270620250 | 3510 | 3510 | 3510 | 3505 | 27 |
| 444 | 20231116 | 133500 | 2270525485 | 3510 | 3510 | 3510 | 3510 | 3 |
| 445 | 20231116 | 133400 | 2270514955 | 3510 | 3510 | 3510 | 3505 | 859 |
| 446 | 20231116 | 133300 | 2267500215 | 3510 | 3510 | 3510 | 3505 | 687 |
| 447 | 20231116 | 133200 | 2265089070 | 3505 | 3510 | 3510 | 3505 | 182 |
| 448 | 20231116 | 133100 | 2264450260 | 3505 | 3510 | 3510 | 3505 | 907 |
| 449 | 20231116 | 133000 | 2261270855 | 3510 | 3505 | 3510 | 3505 | 306 |
| 450 | 20231116 | 132900 | 2260198295 | 3510 | 3510 | 3510 | 3510 | 143 |
| 451 | 20231116 | 132800 | 2259696365 | 3510 | 3510 | 3510 | 3505 | 163 |
| 452 | 20231116 | 132700 | 2259124920 | 3510 | 3510 | 3510 | 3510 | 100 |
| 453 | 20231116 | 132600 | 2258773920 | 3510 | 3510 | 3510 | 3505 | 1034 |
| 454 | 20231116 | 132500 | 2255145995 | 3510 | 3510 | 3510 | 3510 | 9 |
| 455 | 20231116 | 132400 | 2255114405 | 3510 | 3510 | 3510 | 3510 | 14 |
| 456 | 20231116 | 132300 | 2255065265 | 3510 | 3505 | 3510 | 3505 | 144 |
| 457 | 20231116 | 132200 | 2254560535 | 3510 | 3510 | 3510 | 3510 | 50 |
| 458 | 20231116 | 132100 | 2254385035 | 3510 | 3510 | 3510 | 3505 | 339 |
| 459 | 20231116 | 132000 | 2253196780 | 3510 | 3510 | 3510 | 3510 | 45 |
| 460 | 20231116 | 131900 | 2253038830 | 3505 | 3510 | 3510 | 3505 | 532 |
| 461 | 20231116 | 131800 | 2251171520 | 3510 | 3505 | 3510 | 3500 | 750 |
| 462 | 20231116 | 131700 | 2248546400 | 3505 | 3505 | 3505 | 3500 | 5123 |
| 463 | 20231116 | 131600 | 2230614970 | 3505 | 3510 | 3510 | 3500 | 5300 |
| 464 | 20231116 | 131500 | 2212046265 | 3505 | 3505 | 3510 | 3505 | 246 |
| 465 | 20231116 | 131400 | 2211183930 | 3510 | 3510 | 3510 | 3505 | 7981 |
| 466 | 20231116 | 131300 | 2183197630 | 3515 | 3515 | 3515 | 3510 | 127 |
| 467 | 20231116 | 131200 | 2182751265 | 3510 | 3510 | 3510 | 3510 | 500 |
| 468 | 20231116 | 131100 | 2180996265 | 3515 | 3515 | 3515 | 3515 | 11 |
| 469 | 20231116 | 131000 | 2180957600 | 3515 | 3515 | 3515 | 3515 | 402 |
| 470 | 20231116 | 130900 | 2179544570 | 3515 | 3515 | 3515 | 3515 | 653 |
| 471 | 20231116 | 130800 | 2177249275 | 3515 | 3515 | 3515 | 3515 | 7 |
| 472 | 20231116 | 130700 | 2177224670 | 3510 | 3515 | 3515 | 3510 | 152 |
| 473 | 20231116 | 130600 | 2176691140 | 3515 | 3515 | 3515 | 3515 | 3 |
| 474 | 20231116 | 130500 | 2176680595 | 3515 | 3510 | 3515 | 3510 | 665 |
| 475 | 20231116 | 130400 | 2174343125 | 3510 | 3515 | 3515 | 3510 | 131 |
| 476 | 20231116 | 130300 | 2173883110 | 3515 | 3515 | 3515 | 3515 | 1380 |
| 477 | 20231116 | 130200 | 2169032410 | 3515 | 3510 | 3515 | 3510 | 661 |
| 478 | 20231116 | 130100 | 2166712215 | 3510 | 3515 | 3515 | 3510 | 1595 |
| 479 | 20231116 | 130000 | 2161113635 | 3515 | 3510 | 3515 | 3510 | 1174 |
| 480 | 20231116 | 125900 | 2156992350 | 3515 | 3515 | 3515 | 3515 | 3746 |
| 481 | 20231116 | 125800 | 2143825160 | 3515 | 3505 | 3515 | 3505 | 791 |
| 482 | 20231116 | 125700 | 2141048740 | 3505 | 3510 | 3515 | 3500 | 4998 |
| 483 | 20231116 | 125600 | 2123530540 | 3510 | 3500 | 3510 | 3495 | 9455 |
| 484 | 20231116 | 125500 | 2090369115 | 3500 | 3500 | 3500 | 3495 | 3333 |
| 485 | 20231116 | 125400 | 2078711040 | 3500 | 3500 | 3500 | 3500 | 650 |
| 486 | 20231116 | 125300 | 2076436040 | 3505 | 3500 | 3505 | 3500 | 1104 |
| 487 | 20231116 | 125200 | 2072569540 | 3505 | 3505 | 3505 | 3505 | 79 |
| 488 | 20231116 | 125100 | 2072292645 | 3505 | 3500 | 3505 | 3500 | 200 |
| 489 | 20231116 | 125000 | 2071592145 | 3500 | 3500 | 3500 | 3500 | 553 |
| 490 | 20231116 | 124900 | 2069656645 | 3500 | 3505 | 3505 | 3500 | 1377 |
| 491 | 20231116 | 124800 | 2064830435 | 3505 | 3505 | 3505 | 3505 | 649 |
| 492 | 20231116 | 124700 | 2062555690 | 3500 | 3500 | 3505 | 3500 | 518 |
| 493 | 20231116 | 124600 | 2060742685 | 3500 | 3500 | 3500 | 3500 | 5690 |
| 494 | 20231116 | 124500 | 2040827685 | 3500 | 3500 | 3510 | 3500 | 1239 |
| 495 | 20231116 | 124400 | 2036482920 | 3500 | 3505 | 3505 | 3500 | 502 |
| 496 | 20231116 | 124300 | 2034723420 | 3505 | 3505 | 3505 | 3505 | 90 |
| 497 | 20231116 | 124200 | 2034407970 | 3505 | 3505 | 3510 | 3505 | 732 |
| 498 | 20231116 | 124100 | 2031841950 | 3505 | 3505 | 3510 | 3505 | 256 |
| 499 | 20231116 | 124000 | 2030944660 | 3510 | 3510 | 3510 | 3510 | 3 |
| 500 | 20231116 | 123900 | 2030934130 | 3505 | 3510 | 3510 | 3505 | 8 |
| 501 | 20231116 | 123800 | 2030906055 | 3510 | 3510 | 3510 | 3510 | 8 |
| 502 | 20231116 | 123700 | 2030877975 | 3505 | 3510 | 3510 | 3505 | 838 |
| 503 | 20231116 | 123600 | 2027940475 | 3515 | 3510 | 3515 | 3510 | 906 |
| 504 | 20231116 | 123500 | 2024760125 | 3510 | 3510 | 3510 | 3505 | 821 |
| 505 | 20231116 | 123400 | 2021882480 | 3510 | 3510 | 3510 | 3510 | 1517 |
| 506 | 20231116 | 123300 | 2016557810 | 3505 | 3500 | 3510 | 3500 | 5272 |
| 507 | 20231116 | 123200 | 1998081130 | 3500 | 3500 | 3505 | 3500 | 339 |
| 508 | 20231116 | 123100 | 1996893580 | 3500 | 3505 | 3510 | 3500 | 4944 |
| 509 | 20231116 | 123000 | 1979570715 | 3510 | 3510 | 3510 | 3510 | 2 |
| 510 | 20231116 | 122900 | 1979563695 | 3510 | 3505 | 3510 | 3505 | 467 |
| 511 | 20231116 | 122800 | 1977924575 | 3505 | 3510 | 3510 | 3505 | 61 |
| 512 | 20231116 | 122700 | 1977710765 | 3510 | 3510 | 3510 | 3505 | 643 |
| 513 | 20231116 | 122600 | 1975456835 | 3510 | 3510 | 3510 | 3510 | 114 |
| 514 | 20231116 | 122500 | 1975056695 | 3510 | 3510 | 3510 | 3510 | 909 |
| 515 | 20231116 | 122400 | 1971866105 | 3505 | 3510 | 3510 | 3505 | 41 |
| 516 | 20231116 | 122300 | 1971722395 | 3510 | 3505 | 3510 | 3505 | 102 |
| 517 | 20231116 | 122200 | 1971364870 | 3500 | 3505 | 3505 | 3500 | 111 |
| 518 | 20231116 | 122100 | 1970976105 | 3505 | 3510 | 3510 | 3505 | 34 |
| 519 | 20231116 | 122000 | 1970856890 | 3505 | 3510 | 3510 | 3500 | 1032 |
| 520 | 20231116 | 121900 | 1967241380 | 3505 | 3505 | 3510 | 3505 | 2061 |
| 521 | 20231116 | 121800 | 1960017570 | 3505 | 3505 | 3505 | 3505 | 1 |
| 522 | 20231116 | 121700 | 1960014065 | 3510 | 3510 | 3510 | 3510 | 40 |
| 523 | 20231116 | 121600 | 1959873665 | 3510 | 3505 | 3510 | 3505 | 186 |
| 524 | 20231116 | 121500 | 1959221285 | 3510 | 3510 | 3510 | 3510 | 0 |
| 525 | 20231116 | 121400 | 1959221285 | 3510 | 3505 | 3510 | 3505 | 7 |
| 526 | 20231116 | 121300 | 1959196720 | 3510 | 3510 | 3510 | 3510 | 4 |
| 527 | 20231116 | 121200 | 1959182680 | 3510 | 3505 | 3510 | 3500 | 1106 |
| 528 | 20231116 | 121100 | 1955306150 | 3505 | 3510 | 3510 | 3505 | 2749 |
| 529 | 20231116 | 121000 | 1945665515 | 3515 | 3515 | 3515 | 3515 | 29 |
| 530 | 20231116 | 120900 | 1945563580 | 3510 | 3510 | 3515 | 3510 | 1009 |
| 531 | 20231116 | 120800 | 1942021470 | 3510 | 3505 | 3510 | 3505 | 120 |
| 532 | 20231116 | 120700 | 1941600770 | 3505 | 3510 | 3510 | 3505 | 496 |
| 533 | 20231116 | 120600 | 1939862285 | 3510 | 3510 | 3510 | 3510 | 65 |
| 534 | 20231116 | 120500 | 1939634135 | 3510 | 3505 | 3510 | 3505 | 1601 |
| 535 | 20231116 | 120400 | 1934022625 | 3510 | 3510 | 3510 | 3510 | 371 |
| 536 | 20231116 | 120300 | 1932720415 | 3505 | 3510 | 3510 | 3505 | 1462 |
| 537 | 20231116 | 120200 | 1927592655 | 3510 | 3510 | 3510 | 3505 | 434 |
| 538 | 20231116 | 120100 | 1926070065 | 3510 | 3515 | 3515 | 3510 | 5977 |
| 539 | 20231116 | 120000 | 1905078020 | 3515 | 3520 | 3520 | 3515 | 1034 |
| 540 | 20231116 | 115900 | 1901443340 | 3520 | 3510 | 3520 | 3510 | 3223 |
| 541 | 20231116 | 115800 | 1890116155 | 3510 | 3510 | 3510 | 3510 | 1004 |
| 542 | 20231116 | 115700 | 1886592115 | 3510 | 3510 | 3510 | 3510 | 1 |
| 543 | 20231116 | 115600 | 1886588605 | 3500 | 3505 | 3505 | 3500 | 1041 |
| 544 | 20231116 | 115500 | 1882940475 | 3505 | 3505 | 3510 | 3505 | 1148 |
| 545 | 20231116 | 115400 | 1878916730 | 3510 | 3510 | 3510 | 3510 | 834 |
| 546 | 20231116 | 115300 | 1875989390 | 3510 | 3505 | 3510 | 3505 | 752 |
| 547 | 20231116 | 115200 | 1873353610 | 3505 | 3505 | 3505 | 3500 | 1711 |
| 548 | 20231116 | 115100 | 1867362325 | 3505 | 3510 | 3510 | 3505 | 1597 |
| 549 | 20231116 | 115000 | 1861764275 | 3510 | 3510 | 3510 | 3510 | 1061 |
| 550 | 20231116 | 114900 | 1858040165 | 3510 | 3510 | 3515 | 3510 | 221 |
| 551 | 20231116 | 114800 | 1857264395 | 3510 | 3505 | 3510 | 3505 | 772 |
| 552 | 20231116 | 114700 | 1854555625 | 3510 | 3510 | 3510 | 3505 | 444 |
| 553 | 20231116 | 114600 | 1852997995 | 3515 | 3505 | 3515 | 3505 | 1978 |
| 554 | 20231116 | 114500 | 1846058160 | 3505 | 3505 | 3505 | 3505 | 1 |
| 555 | 20231116 | 114400 | 1846054655 | 3505 | 3505 | 3505 | 3505 | 625 |
| 556 | 20231116 | 114300 | 1843864030 | 3505 | 3505 | 3505 | 3500 | 48 |
| 557 | 20231116 | 114200 | 1843695965 | 3500 | 3495 | 3505 | 3495 | 2741 |
| 558 | 20231116 | 114100 | 1834107860 | 3500 | 3500 | 3500 | 3500 | 73 |
| 559 | 20231116 | 114000 | 1833852360 | 3500 | 3500 | 3500 | 3500 | 51 |
| 560 | 20231116 | 113900 | 1833673860 | 3500 | 3500 | 3500 | 3485 | 10 |
| 561 | 20231116 | 113800 | 1833638890 | 3490 | 3495 | 3495 | 3490 | 2150 |
| 562 | 20231116 | 113700 | 1826135055 | 3495 | 3495 | 3495 | 3495 | 744 |
| 563 | 20231116 | 113600 | 1823534775 | 3500 | 3505 | 3505 | 3500 | 633 |
| 564 | 20231116 | 113500 | 1821318690 | 3500 | 3500 | 3505 | 3500 | 2135 |
| 565 | 20231116 | 113400 | 1813846185 | 3495 | 3495 | 3495 | 3495 | 273 |
| 566 | 20231116 | 113300 | 1812892050 | 3500 | 3500 | 3500 | 3495 | 1264 |
| 567 | 20231116 | 113200 | 1808473050 | 3500 | 3505 | 3505 | 3500 | 141 |
| 568 | 20231116 | 113100 | 1807979480 | 3505 | 3500 | 3505 | 3495 | 796 |
| 569 | 20231116 | 113000 | 1805194215 | 3500 | 3495 | 3500 | 3495 | 301 |
| 570 | 20231116 | 112900 | 1804142215 | 3495 | 3495 | 3495 | 3495 | 1590 |
| 571 | 20231116 | 112800 | 1798585165 | 3495 | 3495 | 3500 | 3495 | 532 |
| 572 | 20231116 | 112700 | 1796725660 | 3495 | 3510 | 3510 | 3495 | 1455 |
| 573 | 20231116 | 112600 | 1791632895 | 3510 | 3510 | 3510 | 3500 | 2305 |
| 574 | 20231116 | 112500 | 1783557300 | 3510 | 3505 | 3510 | 3500 | 2417 |
| 575 | 20231116 | 112400 | 1775078245 | 3505 | 3505 | 3505 | 3500 | 1705 |
| 576 | 20231116 | 112300 | 1769110015 | 3505 | 3515 | 3515 | 3500 | 1425 |
| 577 | 20231116 | 112200 | 1764107415 | 3515 | 3495 | 3530 | 3490 | 35764 |
| 578 | 20231116 | 112100 | 1638549385 | 3495 | 3480 | 3495 | 3480 | 12336 |
| 579 | 20231116 | 112000 | 1595536435 | 3475 | 3485 | 3485 | 3475 | 31 |
| 580 | 20231116 | 111900 | 1595428540 | 3485 | 3485 | 3485 | 3485 | 0 |
| 581 | 20231116 | 111800 | 1595428540 | 3485 | 3485 | 3485 | 3465 | 7003 |
| 582 | 20231116 | 111700 | 1571124630 | 3485 | 3480 | 3485 | 3480 | 601 |
| 583 | 20231116 | 111600 | 1569033145 | 3480 | 3485 | 3485 | 3480 | 732 |
| 584 | 20231116 | 111500 | 1566484345 | 3485 | 3475 | 3485 | 3465 | 11799 |
| 585 | 20231116 | 111400 | 1525533385 | 3480 | 3480 | 3480 | 3480 | 51 |
| 586 | 20231116 | 111300 | 1525355905 | 3475 | 3480 | 3480 | 3470 | 1926 |
| 587 | 20231116 | 111200 | 1518669925 | 3475 | 3470 | 3480 | 3470 | 1033 |
| 588 | 20231116 | 111100 | 1515080345 | 3480 | 3480 | 3480 | 3480 | 503 |
| 589 | 20231116 | 111000 | 1513329905 | 3480 | 3475 | 3480 | 3470 | 7260 |
| 590 | 20231116 | 110900 | 1488128460 | 3475 | 3475 | 3475 | 3475 | 2020 |
| 591 | 20231116 | 110800 | 1481108960 | 3480 | 3475 | 3480 | 3475 | 1980 |
| 592 | 20231116 | 110700 | 1474218565 | 3475 | 3480 | 3480 | 3475 | 2948 |
| 593 | 20231116 | 110600 | 1463972525 | 3480 | 3470 | 3480 | 3470 | 1639 |
| 594 | 20231116 | 110500 | 1458274525 | 3470 | 3480 | 3480 | 3470 | 4357 |
| 595 | 20231116 | 110400 | 1443155625 | 3470 | 3470 | 3480 | 3470 | 402 |
| 596 | 20231116 | 110300 | 1441757685 | 3480 | 3480 | 3480 | 3470 | 202 |
| 597 | 20231116 | 110200 | 1441056225 | 3470 | 3475 | 3480 | 3470 | 7375 |
| 598 | 20231116 | 110100 | 1415464915 | 3470 | 3480 | 3480 | 3470 | 316 |
| 599 | 20231116 | 110000 | 1414366865 | 3485 | 3485 | 3485 | 3485 | 1 |
| 600 | 20231116 | 105900 | 1414363380 | 3475 | 3475 | 3475 | 3475 | 949 |
| 601 | 20231116 | 105800 | 1411065605 | 3485 | 3475 | 3485 | 3475 | 1433 |
| 602 | 20231116 | 105700 | 1406085880 | 3470 | 3485 | 3485 | 3470 | 994 |
| 603 | 20231116 | 105600 | 1402633545 | 3475 | 3485 | 3485 | 3470 | 6530 |
| 604 | 20231116 | 105500 | 1379946155 | 3480 | 3485 | 3485 | 3475 | 2175 |
| 605 | 20231116 | 105400 | 1372382635 | 3485 | 3485 | 3485 | 3480 | 505 |
| 606 | 20231116 | 105300 | 1370625185 | 3475 | 3480 | 3485 | 3475 | 3012 |
| 607 | 20231116 | 105200 | 1360153455 | 3485 | 3485 | 3485 | 3485 | 502 |
| 608 | 20231116 | 105100 | 1358403985 | 3480 | 3480 | 3480 | 3475 | 2166 |
| 609 | 20231116 | 105000 | 1350870980 | 3485 | 3490 | 3490 | 3485 | 2537 |
| 610 | 20231116 | 104900 | 1342026660 | 3485 | 3485 | 3490 | 3480 | 671 |
| 611 | 20231116 | 104800 | 1339688255 | 3485 | 3480 | 3485 | 3475 | 2733 |
| 612 | 20231116 | 104700 | 1330177705 | 3475 | 3470 | 3485 | 3470 | 562 |
| 613 | 20231116 | 104600 | 1328224750 | 3470 | 3490 | 3490 | 3470 | 11758 |
| 614 | 20231116 | 104500 | 1287360675 | 3480 | 3490 | 3490 | 3480 | 125 |
| 615 | 20231116 | 104400 | 1286925065 | 3490 | 3490 | 3490 | 3490 | 279 |
| 616 | 20231116 | 104300 | 1285951355 | 3490 | 3490 | 3490 | 3480 | 5612 |
| 617 | 20231116 | 104200 | 1266409895 | 3485 | 3480 | 3490 | 3475 | 1783 |
| 618 | 20231116 | 104100 | 1260209705 | 3475 | 3470 | 3485 | 3470 | 3969 |
| 619 | 20231116 | 104000 | 1246413740 | 3475 | 3470 | 3475 | 3470 | 1295 |
| 620 | 20231116 | 103900 | 1241914815 | 3475 | 3480 | 3480 | 3470 | 2103 |
| 621 | 20231116 | 103800 | 1234607610 | 3465 | 3470 | 3480 | 3465 | 9177 |
| 622 | 20231116 | 103700 | 1202758850 | 3465 | 3470 | 3470 | 3460 | 5534 |
| 623 | 20231116 | 103600 | 1183579585 | 3475 | 3475 | 3480 | 3460 | 39804 |
| 624 | 20231116 | 103500 | 1045646515 | 3475 | 3480 | 3485 | 3470 | 2790 |
| 625 | 20231116 | 103400 | 1035950025 | 3490 | 3475 | 3490 | 3475 | 3370 |
| 626 | 20231116 | 103300 | 1024224185 | 3480 | 3490 | 3490 | 3480 | 1789 |
| 627 | 20231116 | 103200 | 1017996260 | 3485 | 3490 | 3490 | 3470 | 21601 |
| 628 | 20231116 | 103100 | 942956000 | 3490 | 3490 | 3500 | 3485 | 4680 |
| 629 | 20231116 | 103000 | 926639765 | 3490 | 3490 | 3500 | 3490 | 3919 |
| 630 | 20231116 | 102900 | 912962425 | 3490 | 3505 | 3505 | 3490 | 2291 |
| 631 | 20231116 | 102800 | 904948335 | 3505 | 3510 | 3510 | 3500 | 644 |
| 632 | 20231116 | 102700 | 902690720 | 3500 | 3495 | 3510 | 3495 | 11513 |
| 633 | 20231116 | 102600 | 862382930 | 3495 | 3500 | 3500 | 3495 | 3438 |
| 634 | 20231116 | 102500 | 850356775 | 3500 | 3495 | 3500 | 3490 | 3512 |
| 635 | 20231116 | 102400 | 838084535 | 3495 | 3505 | 3505 | 3495 | 3090 |
| 636 | 20231116 | 102300 | 827280770 | 3500 | 3505 | 3505 | 3500 | 1929 |
| 637 | 20231116 | 102200 | 820526335 | 3505 | 3495 | 3505 | 3495 | 1264 |
| 638 | 20231116 | 102100 | 816102410 | 3500 | 3485 | 3500 | 3485 | 1206 |
| 639 | 20231116 | 102000 | 811885460 | 3485 | 3495 | 3500 | 3485 | 6402 |
| 640 | 20231116 | 101900 | 789551015 | 3495 | 3500 | 3500 | 3495 | 2681 |
| 641 | 20231116 | 101800 | 780176035 | 3505 | 3505 | 3505 | 3500 | 3704 |
| 642 | 20231116 | 101700 | 767205405 | 3505 | 3475 | 3505 | 3475 | 4804 |
| 643 | 20231116 | 101600 | 750389385 | 3475 | 3495 | 3505 | 3460 | 47383 |
| 644 | 20231116 | 101500 | 585744095 | 3505 | 3495 | 3505 | 3485 | 6505 |
| 645 | 20231116 | 101400 | 563036185 | 3505 | 3490 | 3510 | 3490 | 2078 |
| 646 | 20231116 | 101300 | 555759740 | 3490 | 3490 | 3505 | 3490 | 2920 |
| 647 | 20231116 | 101200 | 545566110 | 3490 | 3500 | 3510 | 3490 | 7205 |
| 648 | 20231116 | 101100 | 520405870 | 3510 | 3495 | 3510 | 3490 | 7173 |
| 649 | 20231116 | 101000 | 495326790 | 3495 | 3500 | 3505 | 3485 | 9424 |
| 650 | 20231116 | 100900 | 462374660 | 3500 | 3515 | 3520 | 3500 | 10703 |
| 651 | 20231116 | 100800 | 424854005 | 3520 | 3510 | 3520 | 3510 | 2123 |
| 652 | 20231116 | 100700 | 417396815 | 3510 | 3525 | 3530 | 3510 | 11950 |
| 653 | 20231116 | 100600 | 375321280 | 3520 | 3525 | 3530 | 3520 | 7261 |
| 654 | 20231116 | 100500 | 349728800 | 3520 | 3495 | 3530 | 3495 | 11449 |
| 655 | 20231116 | 100400 | 309539525 | 3495 | 3475 | 3495 | 3470 | 7083 |
| 656 | 20231116 | 100300 | 284899950 | 3475 | 3485 | 3485 | 3465 | 22334 |
| 657 | 20231116 | 100200 | 207331080 | 3485 | 3530 | 3530 | 3485 | 18553 |
| 658 | 20231116 | 100100 | 142402425 | 3530 | 3535 | 3535 | 3510 | 7772 |
| 659 | 20231116 | 100000 | 114973000 | 3535 | 3500 | 3535 | 3500 | 31227 |