36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 3 | 20231117 | 200400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20231117 | 200300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20231117 | 200200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20231117 | 200100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20231117 | 200000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20231117 | 195900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20231117 | 195800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20231117 | 195700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20231117 | 195600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20231117 | 195500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20231117 | 195400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20231117 | 195300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20231117 | 195200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20231117 | 195100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20231117 | 195000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20231117 | 194900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20231117 | 194800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20231117 | 194700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20231117 | 194600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20231117 | 194500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20231117 | 194400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20231117 | 194300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20231117 | 194200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20231117 | 194100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20231117 | 194000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20231117 | 193900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20231117 | 193800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20231117 | 193700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20231117 | 193600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20231117 | 193500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 33 | 20231117 | 193400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20231117 | 193300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20231117 | 193200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20231117 | 193100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20231117 | 193000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20231117 | 192900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20231117 | 192800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20231117 | 192700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20231117 | 192600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20231117 | 192500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20231117 | 192400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20231117 | 192300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20231117 | 192200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20231117 | 192100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20231117 | 192000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20231117 | 191900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20231117 | 191800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20231117 | 191700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20231117 | 191600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20231117 | 191500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20231117 | 191400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20231117 | 191300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20231117 | 191200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20231117 | 191100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20231117 | 191000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20231117 | 190900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20231117 | 190800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20231117 | 190700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20231117 | 190600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20231117 | 190500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 63 | 20231117 | 190400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20231117 | 190300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20231117 | 190200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20231117 | 190100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20231117 | 190000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20231117 | 185900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20231117 | 185800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20231117 | 185700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20231117 | 185600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20231117 | 185500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20231117 | 185400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20231117 | 185300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20231117 | 185200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20231117 | 185100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20231117 | 185000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20231117 | 184900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20231117 | 184800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20231117 | 184700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20231117 | 184600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20231117 | 184500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20231117 | 184400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20231117 | 184300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20231117 | 184200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20231117 | 184100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20231117 | 184000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20231117 | 183900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20231117 | 183800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20231117 | 183700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20231117 | 183600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20231117 | 183500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 93 | 20231117 | 183400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20231117 | 183300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20231117 | 183200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20231117 | 183100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20231117 | 183000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20231117 | 182900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20231117 | 182800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20231117 | 182700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20231117 | 182600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20231117 | 182500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20231117 | 182400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20231117 | 182300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20231117 | 182200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20231117 | 182100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20231117 | 182000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20231117 | 181900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20231117 | 181800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20231117 | 181700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20231117 | 181600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20231117 | 181500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20231117 | 181400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20231117 | 181300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20231117 | 181200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20231117 | 181100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20231117 | 181000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20231117 | 180900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20231117 | 180800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20231117 | 180700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20231117 | 180600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20231117 | 180500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 123 | 20231117 | 180400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20231117 | 180300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20231117 | 180200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20231117 | 180100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20231117 | 180000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20231117 | 175900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20231117 | 175800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20231117 | 175700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20231117 | 175600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20231117 | 175500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20231117 | 175400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20231117 | 175300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20231117 | 175200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20231117 | 175100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20231117 | 175000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20231117 | 174900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20231117 | 174800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20231117 | 174700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20231117 | 174600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20231117 | 174500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20231117 | 174400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20231117 | 174300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20231117 | 174200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20231117 | 174100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20231117 | 174000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20231117 | 173900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20231117 | 173800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20231117 | 173700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20231117 | 173600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20231117 | 173500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 153 | 20231117 | 173400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20231117 | 173300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20231117 | 173200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20231117 | 173100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20231117 | 173000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20231117 | 172900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20231117 | 172800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20231117 | 172700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20231117 | 172600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20231117 | 172500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20231117 | 172400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20231117 | 172300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20231117 | 172200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20231117 | 172100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20231117 | 172000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20231117 | 171900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20231117 | 171800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20231117 | 171700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20231117 | 171600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20231117 | 171500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20231117 | 171400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20231117 | 171300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20231117 | 171200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20231117 | 171100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20231117 | 171000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20231117 | 170900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20231117 | 170800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20231117 | 170700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20231117 | 170600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20231117 | 170500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 183 | 20231117 | 170400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20231117 | 170300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20231117 | 170200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20231117 | 170100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20231117 | 170000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20231117 | 165900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20231117 | 165800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20231117 | 165700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20231117 | 165600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20231117 | 165500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20231117 | 165400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20231117 | 165300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20231117 | 165200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20231117 | 165100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20231117 | 165000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20231117 | 164900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20231117 | 164800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20231117 | 164700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20231117 | 164600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20231117 | 164500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20231117 | 164400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20231117 | 164300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20231117 | 164200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20231117 | 164100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20231117 | 164000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20231117 | 163900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20231117 | 163800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20231117 | 163700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20231117 | 163600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20231117 | 163500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 213 | 20231117 | 163400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20231117 | 163300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20231117 | 163200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20231117 | 163100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20231117 | 163000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20231117 | 162900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20231117 | 162800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20231117 | 162700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20231117 | 162600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20231117 | 162500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20231117 | 162400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20231117 | 162300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20231117 | 162200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20231117 | 162100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20231117 | 162000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20231117 | 161900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20231117 | 161800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20231117 | 161700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20231117 | 161600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20231117 | 161500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20231117 | 161400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 234 | 20231117 | 161300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 235 | 20231117 | 161200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 236 | 20231117 | 161100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 237 | 20231117 | 161000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 238 | 20231117 | 160900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 239 | 20231117 | 160800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 240 | 20231117 | 160700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 241 | 20231117 | 160600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 242 | 20231117 | 160500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 243 | 20231117 | 160400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 244 | 20231117 | 160300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20231117 | 160200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 246 | 20231117 | 160100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 247 | 20231117 | 160000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20231117 | 155900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 249 | 20231117 | 155800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 250 | 20231117 | 155700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 251 | 20231117 | 155600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 252 | 20231117 | 155500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 253 | 20231117 | 155400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 254 | 20231117 | 155300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 255 | 20231117 | 155200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 256 | 20231117 | 155100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 257 | 20231117 | 155000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 258 | 20231117 | 154900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 259 | 20231117 | 154800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 260 | 20231117 | 154700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 261 | 20231117 | 154600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 262 | 20231117 | 154500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20231117 | 154400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 264 | 20231117 | 154300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 265 | 20231117 | 154200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 266 | 20231117 | 154100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 267 | 20231117 | 154000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 268 | 20231117 | 153900 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 269 | 20231117 | 153800 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 270 | 20231117 | 153700 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 271 | 20231117 | 153600 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 272 | 20231117 | 153500 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 273 | 20231117 | 153400 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 274 | 20231117 | 153300 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 275 | 20231117 | 153200 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 276 | 20231117 | 153100 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 277 | 20231117 | 153000 | 10943497000 | 47550 | 47550 | 47550 | 47550 | 3742 |
| 278 | 20231117 | 152900 | 10765564900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20231117 | 152800 | 10765564900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20231117 | 152700 | 10765564900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20231117 | 152600 | 10765564900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20231117 | 152500 | 10765564900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 283 | 20231117 | 152400 | 10765564900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 284 | 20231117 | 152300 | 10765564900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 285 | 20231117 | 152200 | 10765564900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 286 | 20231117 | 152100 | 10765564900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 287 | 20231117 | 152000 | 10765564900 | 47550 | 47550 | 47550 | 47550 | 0 |
| 288 | 20231117 | 151900 | 10765564900 | 47550 | 47400 | 47550 | 47250 | 937 |
| 289 | 20231117 | 151800 | 10721149250 | 47350 | 47400 | 47450 | 47350 | 373 |
| 290 | 20231117 | 151700 | 10703466950 | 47400 | 47300 | 47400 | 47200 | 712 |
| 291 | 20231117 | 151600 | 10669790250 | 47300 | 47250 | 47300 | 47250 | 717 |
| 292 | 20231117 | 151500 | 10635910000 | 47250 | 47250 | 47300 | 47250 | 123 |
| 293 | 20231117 | 151400 | 10630096650 | 47250 | 47250 | 47300 | 47200 | 2087 |
| 294 | 20231117 | 151300 | 10531523450 | 47250 | 47250 | 47300 | 47250 | 213 |
| 295 | 20231117 | 151200 | 10521458000 | 47250 | 47200 | 47250 | 47200 | 106 |
| 296 | 20231117 | 151100 | 10516450000 | 47200 | 47200 | 47250 | 47200 | 240 |
| 297 | 20231117 | 151000 | 10505120500 | 47200 | 47300 | 47300 | 47200 | 148 |
| 298 | 20231117 | 150900 | 10498132350 | 47200 | 47200 | 47250 | 47200 | 662 |
| 299 | 20231117 | 150800 | 10466867800 | 47200 | 47200 | 47200 | 47200 | 206 |
| 300 | 20231117 | 150700 | 10457144600 | 47200 | 47200 | 47250 | 47200 | 893 |
| 301 | 20231117 | 150600 | 10414992150 | 47250 | 47250 | 47250 | 47250 | 19 |
| 302 | 20231117 | 150500 | 10414094400 | 47250 | 47250 | 47250 | 47200 | 70 |
| 303 | 20231117 | 150400 | 10410788700 | 47250 | 47250 | 47250 | 47200 | 412 |
| 304 | 20231117 | 150300 | 10391340350 | 47150 | 47250 | 47250 | 47150 | 261 |
| 305 | 20231117 | 150200 | 10379022900 | 47250 | 47250 | 47250 | 47200 | 660 |
| 306 | 20231117 | 150100 | 10347869150 | 47250 | 47250 | 47250 | 47200 | 78 |
| 307 | 20231117 | 150000 | 10344184650 | 47250 | 47250 | 47300 | 47250 | 277 |
| 308 | 20231117 | 145900 | 10331095050 | 47200 | 47200 | 47300 | 47200 | 309 |
| 309 | 20231117 | 145800 | 10316499400 | 47250 | 47250 | 47250 | 47150 | 157 |
| 310 | 20231117 | 145700 | 10309087550 | 47200 | 47250 | 47250 | 47150 | 278 |
| 311 | 20231117 | 145600 | 10295962850 | 47250 | 47200 | 47250 | 47150 | 428 |
| 312 | 20231117 | 145500 | 10275770200 | 47250 | 47150 | 47250 | 47150 | 1041 |
| 313 | 20231117 | 145400 | 10226613000 | 47200 | 47250 | 47250 | 47200 | 147 |
| 314 | 20231117 | 145300 | 10219673000 | 47200 | 47250 | 47250 | 47200 | 320 |
| 315 | 20231117 | 145200 | 10204566150 | 47250 | 47250 | 47250 | 47200 | 89 |
| 316 | 20231117 | 145100 | 10200363350 | 47250 | 47250 | 47300 | 47200 | 172 |
| 317 | 20231117 | 145000 | 10192235750 | 47250 | 47300 | 47300 | 47200 | 129 |
| 318 | 20231117 | 144900 | 10186139450 | 47250 | 47200 | 47250 | 47150 | 586 |
| 319 | 20231117 | 144800 | 10158474450 | 47200 | 47150 | 47200 | 47150 | 342 |
| 320 | 20231117 | 144700 | 10142343450 | 47200 | 47250 | 47250 | 47200 | 229 |
| 321 | 20231117 | 144600 | 10131532650 | 47250 | 47200 | 47250 | 47200 | 1417 |
| 322 | 20231117 | 144500 | 10064645450 | 47150 | 47200 | 47200 | 47150 | 656 |
| 323 | 20231117 | 144400 | 10033713500 | 47200 | 47200 | 47200 | 47150 | 104 |
| 324 | 20231117 | 144300 | 10028806850 | 47200 | 47200 | 47200 | 47150 | 89 |
| 325 | 20231117 | 144200 | 10024608250 | 47200 | 47250 | 47250 | 47200 | 155 |
| 326 | 20231117 | 144100 | 10017291500 | 47250 | 47200 | 47250 | 47200 | 264 |
| 327 | 20231117 | 144000 | 10004829850 | 47250 | 47200 | 47250 | 47150 | 840 |
| 328 | 20231117 | 143900 | 9965178700 | 47250 | 47300 | 47300 | 47200 | 3687 |
| 329 | 20231117 | 143800 | 9790976000 | 47300 | 47300 | 47300 | 47250 | 290 |
| 330 | 20231117 | 143700 | 9777268650 | 47250 | 47300 | 47300 | 47250 | 123 |
| 331 | 20231117 | 143600 | 9771454050 | 47250 | 47250 | 47300 | 47250 | 224 |
| 332 | 20231117 | 143500 | 9760868250 | 47300 | 47300 | 47300 | 47250 | 121 |
| 333 | 20231117 | 143400 | 9755148750 | 47300 | 47350 | 47400 | 47300 | 1872 |
| 334 | 20231117 | 143300 | 9666552800 | 47400 | 47450 | 47450 | 47350 | 649 |
| 335 | 20231117 | 143200 | 9635790500 | 47400 | 47450 | 47450 | 47400 | 176 |
| 336 | 20231117 | 143100 | 9627446850 | 47450 | 47400 | 47450 | 47400 | 99 |
| 337 | 20231117 | 143000 | 9622751450 | 47450 | 47450 | 47450 | 47400 | 190 |
| 338 | 20231117 | 142900 | 9613738150 | 47450 | 47500 | 47500 | 47400 | 184 |
| 339 | 20231117 | 142800 | 9605005450 | 47500 | 47400 | 47500 | 47400 | 173 |
| 340 | 20231117 | 142700 | 9596799700 | 47400 | 47450 | 47500 | 47400 | 260 |
| 341 | 20231117 | 142600 | 9584461350 | 47500 | 47500 | 47500 | 47450 | 417 |
| 342 | 20231117 | 142500 | 9564661900 | 47450 | 47450 | 47500 | 47450 | 140 |
| 343 | 20231117 | 142400 | 9558016250 | 47500 | 47500 | 47500 | 47450 | 72 |
| 344 | 20231117 | 142300 | 9554598450 | 47500 | 47550 | 47550 | 47500 | 734 |
| 345 | 20231117 | 142200 | 9519729600 | 47550 | 47500 | 47550 | 47500 | 112 |
| 346 | 20231117 | 142100 | 9514406150 | 47500 | 47500 | 47500 | 47450 | 308 |
| 347 | 20231117 | 142000 | 9499778350 | 47500 | 47500 | 47500 | 47450 | 122 |
| 348 | 20231117 | 141900 | 9493987050 | 47500 | 47500 | 47500 | 47450 | 106 |
| 349 | 20231117 | 141800 | 9488954250 | 47500 | 47500 | 47500 | 47500 | 341 |
| 350 | 20231117 | 141700 | 9472756750 | 47450 | 47500 | 47500 | 47450 | 272 |
| 351 | 20231117 | 141600 | 9459840650 | 47450 | 47450 | 47500 | 47450 | 328 |
| 352 | 20231117 | 141500 | 9444274350 | 47500 | 47450 | 47500 | 47450 | 291 |
| 353 | 20231117 | 141400 | 9430457250 | 47450 | 47450 | 47500 | 47450 | 189 |
| 354 | 20231117 | 141300 | 9421487850 | 47500 | 47600 | 47600 | 47500 | 1151 |
| 355 | 20231117 | 141200 | 9366803050 | 47600 | 47600 | 47600 | 47550 | 81 |
| 356 | 20231117 | 141100 | 9362949600 | 47550 | 47600 | 47600 | 47550 | 138 |
| 357 | 20231117 | 141000 | 9356386200 | 47600 | 47600 | 47600 | 47550 | 176 |
| 358 | 20231117 | 140900 | 9348015600 | 47600 | 47600 | 47650 | 47550 | 364 |
| 359 | 20231117 | 140800 | 9330699050 | 47650 | 47650 | 47650 | 47600 | 112 |
| 360 | 20231117 | 140700 | 9325364650 | 47600 | 47600 | 47600 | 47550 | 91 |
| 361 | 20231117 | 140600 | 9321035300 | 47550 | 47550 | 47550 | 47550 | 87 |
| 362 | 20231117 | 140500 | 9316898450 | 47550 | 47600 | 47600 | 47500 | 188 |
| 363 | 20231117 | 140400 | 9307960150 | 47550 | 47550 | 47600 | 47550 | 169 |
| 364 | 20231117 | 140300 | 9299921950 | 47550 | 47600 | 47600 | 47550 | 81 |
| 365 | 20231117 | 140200 | 9296068550 | 47550 | 47550 | 47650 | 47500 | 277 |
| 366 | 20231117 | 140100 | 9282895250 | 47550 | 47600 | 47650 | 47500 | 458 |
| 367 | 20231117 | 140000 | 9261099950 | 47650 | 47700 | 47700 | 47650 | 305 |
| 368 | 20231117 | 135900 | 9246562800 | 47700 | 47650 | 47700 | 47600 | 342 |
| 369 | 20231117 | 135800 | 9230268600 | 47600 | 47600 | 47650 | 47600 | 110 |
| 370 | 20231117 | 135700 | 9225031500 | 47650 | 47600 | 47650 | 47600 | 105 |
| 371 | 20231117 | 135600 | 9220030850 | 47650 | 47650 | 47650 | 47600 | 80 |
| 372 | 20231117 | 135500 | 9216221100 | 47700 | 47700 | 47750 | 47650 | 733 |
| 373 | 20231117 | 135400 | 9181278700 | 47700 | 47700 | 47700 | 47650 | 1087 |
| 374 | 20231117 | 135300 | 9129431600 | 47700 | 47650 | 47700 | 47650 | 537 |
| 375 | 20231117 | 135200 | 9103841150 | 47650 | 47600 | 47650 | 47600 | 462 |
| 376 | 20231117 | 135100 | 9081829550 | 47600 | 47600 | 47650 | 47600 | 135 |
| 377 | 20231117 | 135000 | 9075402300 | 47650 | 47650 | 47650 | 47550 | 224 |
| 378 | 20231117 | 134900 | 9064737050 | 47600 | 47550 | 47600 | 47500 | 487 |
| 379 | 20231117 | 134800 | 9041573400 | 47550 | 47550 | 47550 | 47500 | 97 |
| 380 | 20231117 | 134700 | 9036964000 | 47500 | 47500 | 47500 | 47450 | 803 |
| 381 | 20231117 | 134600 | 8998824850 | 47500 | 47450 | 47500 | 47450 | 398 |
| 382 | 20231117 | 134500 | 8979939550 | 47400 | 47400 | 47450 | 47400 | 191 |
| 383 | 20231117 | 134400 | 8970885200 | 47450 | 47450 | 47450 | 47400 | 198 |
| 384 | 20231117 | 134300 | 8961492950 | 47450 | 47450 | 47450 | 47400 | 692 |
| 385 | 20231117 | 134200 | 8928677850 | 47450 | 47400 | 47450 | 47350 | 372 |
| 386 | 20231117 | 134100 | 8911047100 | 47400 | 47300 | 47400 | 47300 | 424 |
| 387 | 20231117 | 134000 | 8890962050 | 47300 | 47300 | 47350 | 47300 | 238 |
| 388 | 20231117 | 133900 | 8879702550 | 47350 | 47350 | 47350 | 47300 | 94 |
| 389 | 20231117 | 133800 | 8875253850 | 47350 | 47250 | 47350 | 47250 | 198 |
| 390 | 20231117 | 133700 | 8865890600 | 47250 | 47300 | 47300 | 47250 | 688 |
| 391 | 20231117 | 133600 | 8833351550 | 47300 | 47300 | 47300 | 47250 | 131 |
| 392 | 20231117 | 133500 | 8827157950 | 47300 | 47400 | 47400 | 47250 | 1844 |
| 393 | 20231117 | 133400 | 8739913350 | 47400 | 47350 | 47400 | 47300 | 182 |
| 394 | 20231117 | 133300 | 8731295950 | 47350 | 47400 | 47400 | 47350 | 86 |
| 395 | 20231117 | 133200 | 8727222900 | 47400 | 47350 | 47400 | 47300 | 154 |
| 396 | 20231117 | 133100 | 8719931950 | 47350 | 47350 | 47350 | 47300 | 91 |
| 397 | 20231117 | 133000 | 8715625550 | 47350 | 47350 | 47350 | 47300 | 94 |
| 398 | 20231117 | 132900 | 8711176850 | 47350 | 47300 | 47350 | 47300 | 90 |
| 399 | 20231117 | 132800 | 8706919700 | 47300 | 47250 | 47300 | 47250 | 318 |
| 400 | 20231117 | 132700 | 8691890550 | 47300 | 47250 | 47300 | 47200 | 207 |
| 401 | 20231117 | 132600 | 8682110850 | 47200 | 47250 | 47250 | 47200 | 314 |
| 402 | 20231117 | 132500 | 8667288250 | 47200 | 47150 | 47250 | 47100 | 493 |
| 403 | 20231117 | 132400 | 8644030700 | 47150 | 47150 | 47200 | 47150 | 159 |
| 404 | 20231117 | 132300 | 8636533800 | 47150 | 47150 | 47200 | 47100 | 174 |
| 405 | 20231117 | 132200 | 8628326600 | 47100 | 47150 | 47150 | 47100 | 212 |
| 406 | 20231117 | 132100 | 8618334000 | 47150 | 47150 | 47150 | 47100 | 407 |
| 407 | 20231117 | 132000 | 8599158900 | 47200 | 47150 | 47250 | 47150 | 2222 |
| 408 | 20231117 | 131900 | 8494382250 | 47050 | 47150 | 47150 | 47000 | 2898 |
| 409 | 20231117 | 131800 | 8357926400 | 47200 | 47350 | 47350 | 47050 | 5890 |
| 410 | 20231117 | 131700 | 8080129900 | 47350 | 47350 | 47400 | 47250 | 1220 |
| 411 | 20231117 | 131600 | 8022403900 | 47300 | 47400 | 47400 | 47300 | 2305 |
| 412 | 20231117 | 131500 | 7913268100 | 47400 | 47500 | 47500 | 47400 | 1041 |
| 413 | 20231117 | 131400 | 7863917150 | 47500 | 47600 | 47650 | 47450 | 5274 |
| 414 | 20231117 | 131300 | 7613350800 | 47600 | 47600 | 47650 | 47550 | 380 |
| 415 | 20231117 | 131200 | 7595264800 | 47600 | 47550 | 47600 | 47550 | 656 |
| 416 | 20231117 | 131100 | 7564060350 | 47550 | 47700 | 47700 | 47550 | 1604 |
| 417 | 20231117 | 131000 | 7487703200 | 47700 | 47700 | 47700 | 47650 | 169 |
| 418 | 20231117 | 130900 | 7479648850 | 47700 | 47650 | 47700 | 47650 | 353 |
| 419 | 20231117 | 130800 | 7462827000 | 47650 | 47650 | 47700 | 47650 | 219 |
| 420 | 20231117 | 130700 | 7452383300 | 47650 | 47700 | 47700 | 47650 | 127 |
| 421 | 20231117 | 130600 | 7446327550 | 47700 | 47650 | 47700 | 47650 | 177 |
| 422 | 20231117 | 130500 | 7437891850 | 47700 | 47650 | 47700 | 47650 | 296 |
| 423 | 20231117 | 130400 | 7423784950 | 47700 | 47700 | 47700 | 47650 | 80 |
| 424 | 20231117 | 130300 | 7419971150 | 47700 | 47700 | 47750 | 47700 | 939 |
| 425 | 20231117 | 130200 | 7375178850 | 47700 | 47750 | 47750 | 47700 | 97 |
| 426 | 20231117 | 130100 | 7370551700 | 47750 | 47750 | 47750 | 47700 | 69 |
| 427 | 20231117 | 130000 | 7367257300 | 47700 | 47750 | 47750 | 47700 | 42 |
| 428 | 20231117 | 125900 | 7365252450 | 47750 | 47750 | 47750 | 47750 | 130 |
| 429 | 20231117 | 125800 | 7359044950 | 47750 | 47750 | 47750 | 47700 | 311 |
| 430 | 20231117 | 125700 | 7344206050 | 47750 | 47800 | 47800 | 47750 | 535 |
| 431 | 20231117 | 125600 | 7318658200 | 47800 | 47800 | 47800 | 47800 | 38 |
| 432 | 20231117 | 125500 | 7316841800 | 47800 | 47850 | 47850 | 47800 | 59 |
| 433 | 20231117 | 125400 | 7314019350 | 47850 | 47850 | 47850 | 47800 | 281 |
| 434 | 20231117 | 125300 | 7300586650 | 47850 | 47800 | 47850 | 47750 | 377 |
| 435 | 20231117 | 125200 | 7282571000 | 47800 | 47800 | 47800 | 47800 | 44 |
| 436 | 20231117 | 125100 | 7280467800 | 47800 | 47750 | 47800 | 47750 | 44 |
| 437 | 20231117 | 125000 | 7278366650 | 47750 | 47800 | 47800 | 47750 | 118 |
| 438 | 20231117 | 124900 | 7272727250 | 47800 | 47800 | 47800 | 47750 | 168 |
| 439 | 20231117 | 124800 | 7264704150 | 47800 | 47800 | 47800 | 47800 | 72 |
| 440 | 20231117 | 124700 | 7261262550 | 47800 | 47800 | 47800 | 47750 | 33 |
| 441 | 20231117 | 124600 | 7259685550 | 47800 | 47800 | 47800 | 47800 | 59 |
| 442 | 20231117 | 124500 | 7256865350 | 47800 | 47800 | 47800 | 47750 | 94 |
| 443 | 20231117 | 124400 | 7252374950 | 47800 | 47950 | 47950 | 47800 | 547 |
| 444 | 20231117 | 124300 | 7226202750 | 47900 | 47900 | 47900 | 47850 | 116 |
| 445 | 20231117 | 124200 | 7220646400 | 47850 | 47900 | 47900 | 47850 | 135 |
| 446 | 20231117 | 124100 | 7214183750 | 47900 | 47900 | 47900 | 47900 | 28 |
| 447 | 20231117 | 124000 | 7212842550 | 47900 | 47900 | 47900 | 47900 | 14 |
| 448 | 20231117 | 123900 | 7212171950 | 47900 | 47900 | 47900 | 47850 | 38 |
| 449 | 20231117 | 123800 | 7210352900 | 47850 | 47850 | 47850 | 47850 | 38 |
| 450 | 20231117 | 123700 | 7208534600 | 47800 | 47850 | 47850 | 47800 | 40 |
| 451 | 20231117 | 123600 | 7206620650 | 47850 | 47850 | 47850 | 47850 | 58 |
| 452 | 20231117 | 123500 | 7203845350 | 47850 | 47850 | 47850 | 47850 | 71 |
| 453 | 20231117 | 123400 | 7200448000 | 47850 | 47800 | 47850 | 47800 | 110 |
| 454 | 20231117 | 123300 | 7195189750 | 47800 | 47800 | 47800 | 47750 | 140 |
| 455 | 20231117 | 123200 | 7188504000 | 47800 | 47800 | 47800 | 47750 | 41 |
| 456 | 20231117 | 123100 | 7186544250 | 47800 | 47800 | 47800 | 47800 | 70 |
| 457 | 20231117 | 123000 | 7183198250 | 47800 | 47850 | 47850 | 47750 | 48 |
| 458 | 20231117 | 122900 | 7180904100 | 47850 | 47850 | 47850 | 47850 | 72 |
| 459 | 20231117 | 122800 | 7177458900 | 47850 | 47850 | 47850 | 47850 | 21 |
| 460 | 20231117 | 122700 | 7176454050 | 47850 | 47850 | 47850 | 47800 | 183 |
| 461 | 20231117 | 122600 | 7167700850 | 47850 | 47900 | 47950 | 47850 | 90 |
| 462 | 20231117 | 122500 | 7163388900 | 47900 | 47850 | 47900 | 47850 | 61 |
| 463 | 20231117 | 122400 | 7160468800 | 47850 | 47850 | 47850 | 47850 | 226 |
| 464 | 20231117 | 122300 | 7149654700 | 47850 | 47800 | 47850 | 47800 | 171 |
| 465 | 20231117 | 122200 | 7141476900 | 47800 | 47800 | 47800 | 47750 | 156 |
| 466 | 20231117 | 122100 | 7134020200 | 47800 | 47850 | 47850 | 47800 | 27 |
| 467 | 20231117 | 122000 | 7132728900 | 47800 | 47850 | 47850 | 47800 | 77 |
| 468 | 20231117 | 121900 | 7129044850 | 47850 | 47800 | 47850 | 47800 | 98 |
| 469 | 20231117 | 121800 | 7124359650 | 47750 | 47700 | 47750 | 47700 | 242 |
| 470 | 20231117 | 121700 | 7112804400 | 47750 | 47700 | 47750 | 47700 | 123 |
| 471 | 20231117 | 121600 | 7106931400 | 47750 | 47750 | 47750 | 47750 | 40 |
| 472 | 20231117 | 121500 | 7105021400 | 47750 | 47750 | 47750 | 47700 | 120 |
| 473 | 20231117 | 121400 | 7099294450 | 47750 | 47700 | 47750 | 47700 | 17 |
| 474 | 20231117 | 121300 | 7098482800 | 47650 | 47700 | 47700 | 47650 | 497 |
| 475 | 20231117 | 121200 | 7074778300 | 47750 | 47750 | 47750 | 47700 | 48 |
| 476 | 20231117 | 121100 | 7072486650 | 47700 | 47750 | 47750 | 47700 | 81 |
| 477 | 20231117 | 121000 | 7068619950 | 47750 | 47850 | 47850 | 47700 | 797 |
| 478 | 20231117 | 120900 | 7030555250 | 47850 | 47800 | 47850 | 47800 | 79 |
| 479 | 20231117 | 120800 | 7026775250 | 47800 | 47850 | 47850 | 47800 | 55 |
| 480 | 20231117 | 120700 | 7024146050 | 47850 | 47950 | 47950 | 47850 | 156 |
| 481 | 20231117 | 120600 | 7016677850 | 47950 | 47900 | 47950 | 47900 | 173 |
| 482 | 20231117 | 120500 | 7008389700 | 47900 | 47900 | 47900 | 47900 | 41 |
| 483 | 20231117 | 120400 | 7006425800 | 47900 | 47950 | 47950 | 47900 | 499 |
| 484 | 20231117 | 120300 | 6982519650 | 47950 | 47950 | 47950 | 47950 | 14 |
| 485 | 20231117 | 120200 | 6981848350 | 47950 | 48000 | 48000 | 47950 | 254 |
| 486 | 20231117 | 120100 | 6969666550 | 48000 | 48000 | 48050 | 48000 | 372 |
| 487 | 20231117 | 120000 | 6951808950 | 48050 | 48000 | 48050 | 48000 | 332 |
| 488 | 20231117 | 115900 | 6935870450 | 48000 | 48000 | 48000 | 47950 | 49 |
| 489 | 20231117 | 115800 | 6933519050 | 48000 | 48000 | 48000 | 47950 | 143 |
| 490 | 20231117 | 115700 | 6926658200 | 48000 | 47950 | 48000 | 47950 | 59 |
| 491 | 20231117 | 115600 | 6923828600 | 47950 | 47950 | 47950 | 47950 | 163 |
| 492 | 20231117 | 115500 | 6916012750 | 47950 | 47900 | 47950 | 47900 | 173 |
| 493 | 20231117 | 115400 | 6907717450 | 47950 | 47950 | 47950 | 47950 | 28 |
| 494 | 20231117 | 115300 | 6906374850 | 47950 | 47900 | 47950 | 47900 | 179 |
| 495 | 20231117 | 115200 | 6897799000 | 47900 | 47900 | 47900 | 47850 | 110 |
| 496 | 20231117 | 115100 | 6892530050 | 47950 | 47950 | 48000 | 47950 | 64 |
| 497 | 20231117 | 115000 | 6889461050 | 48000 | 47900 | 48050 | 47900 | 3462 |
| 498 | 20231117 | 114900 | 6723400150 | 47900 | 47900 | 47900 | 47850 | 64 |
| 499 | 20231117 | 114800 | 6720334700 | 47850 | 47900 | 47900 | 47850 | 74 |
| 500 | 20231117 | 114700 | 6716793300 | 47900 | 47850 | 47900 | 47850 | 92 |
| 501 | 20231117 | 114600 | 6712389750 | 47850 | 47850 | 47850 | 47850 | 4 |
| 502 | 20231117 | 114500 | 6712198350 | 47850 | 47900 | 47900 | 47800 | 804 |
| 503 | 20231117 | 114400 | 6673711400 | 47900 | 47900 | 47900 | 47850 | 30 |
| 504 | 20231117 | 114300 | 6672274550 | 47900 | 47850 | 47900 | 47850 | 65 |
| 505 | 20231117 | 114200 | 6669162400 | 47850 | 47800 | 47900 | 47800 | 182 |
| 506 | 20231117 | 114100 | 6660461700 | 47800 | 47800 | 47800 | 47800 | 92 |
| 507 | 20231117 | 114000 | 6656064100 | 47900 | 47850 | 47900 | 47800 | 196 |
| 508 | 20231117 | 113900 | 6646686050 | 47850 | 47850 | 47850 | 47800 | 59 |
| 509 | 20231117 | 113800 | 6643863450 | 47800 | 47850 | 47850 | 47800 | 129 |
| 510 | 20231117 | 113700 | 6637693850 | 47850 | 47850 | 47850 | 47800 | 39 |
| 511 | 20231117 | 113600 | 6635829050 | 47800 | 47750 | 47800 | 47750 | 163 |
| 512 | 20231117 | 113500 | 6628042300 | 47700 | 47750 | 47750 | 47700 | 127 |
| 513 | 20231117 | 113400 | 6621978600 | 47700 | 47650 | 47700 | 47650 | 162 |
| 514 | 20231117 | 113300 | 6614251250 | 47700 | 47700 | 47700 | 47700 | 127 |
| 515 | 20231117 | 113200 | 6608193350 | 47700 | 47700 | 47700 | 47700 | 113 |
| 516 | 20231117 | 113100 | 6602803250 | 47700 | 47750 | 47750 | 47650 | 347 |
| 517 | 20231117 | 113000 | 6586255450 | 47700 | 47700 | 47750 | 47700 | 354 |
| 518 | 20231117 | 112900 | 6569367750 | 47700 | 47750 | 47750 | 47700 | 214 |
| 519 | 20231117 | 112800 | 6559157550 | 47700 | 47750 | 47750 | 47700 | 250 |
| 520 | 20231117 | 112700 | 6547221600 | 47750 | 47800 | 47800 | 47750 | 191 |
| 521 | 20231117 | 112600 | 6538100350 | 47800 | 47800 | 47800 | 47800 | 21 |
| 522 | 20231117 | 112500 | 6537096550 | 47800 | 47850 | 47850 | 47800 | 140 |
| 523 | 20231117 | 112400 | 6530404350 | 47800 | 47850 | 47850 | 47800 | 144 |
| 524 | 20231117 | 112300 | 6523520600 | 47850 | 47850 | 47850 | 47800 | 140 |
| 525 | 20231117 | 112200 | 6516824100 | 47850 | 47850 | 47850 | 47800 | 122 |
| 526 | 20231117 | 112100 | 6510986650 | 47850 | 47800 | 47850 | 47800 | 88 |
| 527 | 20231117 | 112000 | 6506777600 | 47850 | 47750 | 47850 | 47750 | 388 |
| 528 | 20231117 | 111900 | 6488237900 | 47750 | 47700 | 47750 | 47700 | 77 |
| 529 | 20231117 | 111800 | 6484563850 | 47650 | 47700 | 47750 | 47650 | 240 |
| 530 | 20231117 | 111700 | 6473116300 | 47700 | 47700 | 47700 | 47700 | 41 |
| 531 | 20231117 | 111600 | 6471160600 | 47700 | 47700 | 47700 | 47650 | 299 |
| 532 | 20231117 | 111500 | 6456903650 | 47650 | 47600 | 47650 | 47600 | 372 |
| 533 | 20231117 | 111400 | 6439183400 | 47550 | 47550 | 47600 | 47550 | 435 |
| 534 | 20231117 | 111300 | 6418478350 | 47600 | 47550 | 47600 | 47500 | 1307 |
| 535 | 20231117 | 111200 | 6356345250 | 47550 | 47600 | 47600 | 47550 | 357 |
| 536 | 20231117 | 111100 | 6339364250 | 47600 | 47550 | 47600 | 47550 | 264 |
| 537 | 20231117 | 111000 | 6326804900 | 47600 | 47600 | 47650 | 47600 | 99 |
| 538 | 20231117 | 110900 | 6322092050 | 47600 | 47600 | 47650 | 47550 | 159 |
| 539 | 20231117 | 110800 | 6314525200 | 47600 | 47550 | 47600 | 47500 | 835 |
| 540 | 20231117 | 110700 | 6274818650 | 47600 | 47700 | 47750 | 47550 | 3420 |
| 541 | 20231117 | 110600 | 6111898350 | 47750 | 47750 | 47800 | 47700 | 196 |
| 542 | 20231117 | 110500 | 6102540650 | 47800 | 47750 | 47800 | 47700 | 304 |
| 543 | 20231117 | 110400 | 6088026450 | 47750 | 47800 | 47800 | 47650 | 1426 |
| 544 | 20231117 | 110300 | 6019992850 | 47750 | 47800 | 47800 | 47750 | 159 |
| 545 | 20231117 | 110200 | 6012397800 | 47850 | 47850 | 47850 | 47800 | 63 |
| 546 | 20231117 | 110100 | 6009384450 | 47800 | 47700 | 47800 | 47700 | 1058 |
| 547 | 20231117 | 110000 | 5958874200 | 47700 | 47800 | 47850 | 47600 | 4132 |
| 548 | 20231117 | 105900 | 5761875050 | 47750 | 47700 | 47800 | 47700 | 322 |
| 549 | 20231117 | 105800 | 5746501050 | 47750 | 47800 | 47800 | 47700 | 1507 |
| 550 | 20231117 | 105700 | 5674558750 | 47750 | 47800 | 47850 | 47750 | 2712 |
| 551 | 20231117 | 105600 | 5544915700 | 47800 | 47850 | 47900 | 47800 | 1570 |
| 552 | 20231117 | 105500 | 5469805550 | 47850 | 47850 | 47900 | 47850 | 378 |
| 553 | 20231117 | 105400 | 5451711400 | 47900 | 47950 | 47950 | 47850 | 853 |
| 554 | 20231117 | 105300 | 5410857500 | 47900 | 47900 | 47950 | 47900 | 1269 |
| 555 | 20231117 | 105200 | 5350060800 | 47950 | 47900 | 47950 | 47900 | 1071 |
| 556 | 20231117 | 105100 | 5298741550 | 47950 | 47950 | 48000 | 47900 | 1302 |
| 557 | 20231117 | 105000 | 5236329750 | 47950 | 48000 | 48000 | 47950 | 293 |
| 558 | 20231117 | 104900 | 5222276250 | 48000 | 48050 | 48050 | 47950 | 2645 |
| 559 | 20231117 | 104800 | 5095308750 | 48000 | 48150 | 48150 | 48000 | 1991 |
| 560 | 20231117 | 104700 | 4999593100 | 48150 | 48150 | 48150 | 48150 | 36 |
| 561 | 20231117 | 104600 | 4997859700 | 48150 | 48150 | 48150 | 48100 | 428 |
| 562 | 20231117 | 104500 | 4977270200 | 48100 | 48150 | 48150 | 48100 | 45 |
| 563 | 20231117 | 104400 | 4975105400 | 48150 | 48150 | 48150 | 48100 | 85 |
| 564 | 20231117 | 104300 | 4971014350 | 48150 | 48150 | 48150 | 48100 | 607 |
| 565 | 20231117 | 104200 | 4941792350 | 48150 | 48100 | 48150 | 48100 | 497 |
| 566 | 20231117 | 104100 | 4917884750 | 48100 | 48150 | 48150 | 48100 | 246 |
| 567 | 20231117 | 104000 | 4906050850 | 48150 | 48150 | 48150 | 48100 | 185 |
| 568 | 20231117 | 103900 | 4897145600 | 48150 | 48200 | 48200 | 48150 | 312 |
| 569 | 20231117 | 103800 | 4882116450 | 48200 | 48200 | 48200 | 48150 | 266 |
| 570 | 20231117 | 103700 | 4869304250 | 48200 | 48200 | 48200 | 48200 | 45 |
| 571 | 20231117 | 103600 | 4867135250 | 48200 | 48250 | 48250 | 48200 | 152 |
| 572 | 20231117 | 103500 | 4859807850 | 48250 | 48200 | 48250 | 48200 | 233 |
| 573 | 20231117 | 103400 | 4848577100 | 48200 | 48200 | 48200 | 48150 | 95 |
| 574 | 20231117 | 103300 | 4843998750 | 48200 | 48250 | 48250 | 48150 | 890 |
| 575 | 20231117 | 103200 | 4801103400 | 48250 | 48250 | 48250 | 48200 | 74 |
| 576 | 20231117 | 103100 | 4797534150 | 48200 | 48250 | 48250 | 48200 | 68 |
| 577 | 20231117 | 103000 | 4794254150 | 48250 | 48250 | 48250 | 48250 | 61 |
| 578 | 20231117 | 102900 | 4791310900 | 48200 | 48200 | 48200 | 48150 | 239 |
| 579 | 20231117 | 102800 | 4779792000 | 48200 | 48250 | 48250 | 48200 | 1311 |
| 580 | 20231117 | 102700 | 4716598400 | 48250 | 48250 | 48250 | 48200 | 116 |
| 581 | 20231117 | 102600 | 4711002300 | 48250 | 48250 | 48250 | 48200 | 111 |
| 582 | 20231117 | 102500 | 4705648100 | 48250 | 48250 | 48250 | 48200 | 44 |
| 583 | 20231117 | 102400 | 4703526400 | 48250 | 48250 | 48250 | 48250 | 68 |
| 584 | 20231117 | 102300 | 4700245400 | 48200 | 48150 | 48200 | 48100 | 711 |
| 585 | 20231117 | 102200 | 4665976550 | 48200 | 48150 | 48200 | 48100 | 123 |
| 586 | 20231117 | 102100 | 4660053550 | 48100 | 48150 | 48200 | 48100 | 1566 |
| 587 | 20231117 | 102000 | 4584703550 | 48200 | 48250 | 48250 | 48150 | 124 |
| 588 | 20231117 | 101900 | 4578726200 | 48200 | 48200 | 48200 | 48150 | 658 |
| 589 | 20231117 | 101800 | 4547013950 | 48150 | 48300 | 48300 | 48150 | 1206 |
| 590 | 20231117 | 101700 | 4488846850 | 48300 | 48350 | 48350 | 48250 | 147 |
| 591 | 20231117 | 101600 | 4481745100 | 48350 | 48400 | 48450 | 48300 | 1487 |
| 592 | 20231117 | 101500 | 4409895250 | 48300 | 48400 | 48500 | 48300 | 2842 |
| 593 | 20231117 | 101400 | 4272427100 | 48450 | 48400 | 48450 | 48400 | 782 |
| 594 | 20231117 | 101300 | 4234577700 | 48450 | 48450 | 48450 | 48400 | 198 |
| 595 | 20231117 | 101200 | 4224985150 | 48450 | 48450 | 48450 | 48400 | 207 |
| 596 | 20231117 | 101100 | 4214958550 | 48500 | 48400 | 48550 | 48400 | 1353 |
| 597 | 20231117 | 101000 | 4149393000 | 48400 | 48400 | 48400 | 48400 | 108 |
| 598 | 20231117 | 100900 | 4144165800 | 48400 | 48400 | 48400 | 48350 | 339 |
| 599 | 20231117 | 100800 | 4127758350 | 48400 | 48450 | 48450 | 48400 | 661 |
| 600 | 20231117 | 100700 | 4095765200 | 48450 | 48400 | 48450 | 48400 | 613 |
| 601 | 20231117 | 100600 | 4066088800 | 48400 | 48450 | 48450 | 48400 | 215 |
| 602 | 20231117 | 100500 | 4055673750 | 48450 | 48450 | 48450 | 48400 | 412 |
| 603 | 20231117 | 100400 | 4035713900 | 48450 | 48400 | 48450 | 48400 | 89 |
| 604 | 20231117 | 100300 | 4031404150 | 48450 | 48400 | 48450 | 48400 | 452 |
| 605 | 20231117 | 100200 | 4009515800 | 48400 | 48500 | 48600 | 48400 | 1637 |
| 606 | 20231117 | 100100 | 3930184550 | 48500 | 48400 | 48500 | 48400 | 2731 |
| 607 | 20231117 | 100000 | 3797806800 | 48400 | 48400 | 48450 | 48350 | 1027 |
| 608 | 20231117 | 095900 | 3748114500 | 48400 | 48400 | 48400 | 48350 | 410 |
| 609 | 20231117 | 095800 | 3728272450 | 48400 | 48350 | 48450 | 48350 | 651 |
| 610 | 20231117 | 095700 | 3696768800 | 48400 | 48300 | 48450 | 48200 | 1934 |
| 611 | 20231117 | 095600 | 3603294550 | 48300 | 48300 | 48300 | 48200 | 120 |
| 612 | 20231117 | 095500 | 3597503150 | 48350 | 48250 | 48350 | 48100 | 2233 |
| 613 | 20231117 | 095400 | 3489779400 | 48250 | 48200 | 48250 | 48150 | 1233 |
| 614 | 20231117 | 095300 | 3430394900 | 48200 | 48150 | 48200 | 48150 | 559 |
| 615 | 20231117 | 095200 | 3403458750 | 48150 | 48100 | 48150 | 48050 | 724 |
| 616 | 20231117 | 095100 | 3368627500 | 48100 | 48100 | 48100 | 48050 | 326 |
| 617 | 20231117 | 095000 | 3352948050 | 48150 | 48250 | 48250 | 48050 | 1448 |
| 618 | 20231117 | 094900 | 3283261200 | 48200 | 48250 | 48250 | 48200 | 183 |
| 619 | 20231117 | 094800 | 3274435000 | 48250 | 48200 | 48300 | 48200 | 287 |
| 620 | 20231117 | 094700 | 3260591000 | 48200 | 48200 | 48250 | 48200 | 351 |
| 621 | 20231117 | 094600 | 3243658150 | 48200 | 48150 | 48200 | 48100 | 555 |
| 622 | 20231117 | 094500 | 3216932300 | 48100 | 48100 | 48150 | 48100 | 95 |
| 623 | 20231117 | 094400 | 3212361500 | 48150 | 48200 | 48300 | 48150 | 100 |
| 624 | 20231117 | 094300 | 3207540700 | 48300 | 48100 | 48300 | 48050 | 1455 |
| 625 | 20231117 | 094200 | 3137492000 | 48100 | 48100 | 48150 | 48050 | 378 |
| 626 | 20231117 | 094100 | 3119309800 | 48050 | 48150 | 48150 | 48050 | 573 |
| 627 | 20231117 | 094000 | 3091750750 | 48150 | 48100 | 48150 | 48100 | 453 |
| 628 | 20231117 | 093900 | 3069960300 | 48050 | 48100 | 48100 | 48050 | 1643 |
| 629 | 20231117 | 093800 | 2990946800 | 48100 | 48150 | 48200 | 48100 | 1925 |
| 630 | 20231117 | 093700 | 2898286950 | 48200 | 48200 | 48250 | 48150 | 1121 |
| 631 | 20231117 | 093600 | 2844269250 | 48200 | 48350 | 48350 | 48200 | 1723 |
| 632 | 20231117 | 093500 | 2761100850 | 48350 | 48350 | 48400 | 48300 | 470 |
| 633 | 20231117 | 093400 | 2738379300 | 48350 | 48400 | 48400 | 48300 | 706 |
| 634 | 20231117 | 093300 | 2704249250 | 48350 | 48400 | 48400 | 48300 | 456 |
| 635 | 20231117 | 093200 | 2682200550 | 48400 | 48400 | 48400 | 48350 | 465 |
| 636 | 20231117 | 093100 | 2659705650 | 48400 | 48300 | 48450 | 48300 | 1297 |
| 637 | 20231117 | 093000 | 2596972300 | 48250 | 48350 | 48350 | 48250 | 612 |
| 638 | 20231117 | 092900 | 2567410350 | 48350 | 48300 | 48350 | 48300 | 862 |
| 639 | 20231117 | 092800 | 2525735500 | 48350 | 48250 | 48350 | 48250 | 1311 |
| 640 | 20231117 | 092700 | 2462375000 | 48250 | 48250 | 48350 | 48200 | 3244 |
| 641 | 20231117 | 092600 | 2305719500 | 48250 | 48200 | 48250 | 48200 | 295 |
| 642 | 20231117 | 092500 | 2291490850 | 48150 | 48150 | 48150 | 48100 | 468 |
| 643 | 20231117 | 092400 | 2268958650 | 48200 | 48100 | 48300 | 48100 | 2451 |
| 644 | 20231117 | 092300 | 2150872750 | 48100 | 48200 | 48200 | 48050 | 1308 |
| 645 | 20231117 | 092200 | 2087920100 | 48150 | 48100 | 48150 | 48100 | 295 |
| 646 | 20231117 | 092100 | 2073719100 | 48150 | 48050 | 48200 | 48050 | 300 |
| 647 | 20231117 | 092000 | 2059279650 | 48000 | 48150 | 48150 | 48000 | 1077 |
| 648 | 20231117 | 091900 | 2007511050 | 48150 | 48200 | 48250 | 48150 | 853 |
| 649 | 20231117 | 091800 | 1966403550 | 48200 | 48150 | 48250 | 48150 | 587 |
| 650 | 20231117 | 091700 | 1938116950 | 48150 | 48150 | 48150 | 48050 | 486 |
| 651 | 20231117 | 091600 | 1914740550 | 48150 | 48100 | 48150 | 48100 | 454 |
| 652 | 20231117 | 091500 | 1892889800 | 48150 | 48300 | 48300 | 48100 | 1284 |
| 653 | 20231117 | 091400 | 1831027800 | 48300 | 48350 | 48350 | 48250 | 653 |
| 654 | 20231117 | 091300 | 1799489250 | 48350 | 48200 | 48350 | 48200 | 332 |
| 655 | 20231117 | 091200 | 1783447450 | 48150 | 48050 | 48250 | 48000 | 847 |
| 656 | 20231117 | 091100 | 1742673200 | 47950 | 48000 | 48050 | 47900 | 1964 |
| 657 | 20231117 | 091000 | 1648433350 | 48050 | 48150 | 48250 | 48050 | 1701 |
| 658 | 20231117 | 090900 | 1566537700 | 48150 | 48150 | 48250 | 48150 | 1445 |
| 659 | 20231117 | 090800 | 1496947650 | 48150 | 48300 | 48550 | 48150 | 2187 |
| 660 | 20231117 | 090700 | 1391291350 | 48350 | 48050 | 48350 | 48050 | 927 |
| 661 | 20231117 | 090600 | 1346603600 | 48000 | 47950 | 48050 | 47800 | 3557 |
| 662 | 20231117 | 090500 | 1176144850 | 47950 | 48250 | 48250 | 47950 | 6191 |
| 663 | 20231117 | 090400 | 878751150 | 48200 | 48600 | 48600 | 48200 | 3564 |
| 664 | 20231117 | 090300 | 706333200 | 48600 | 48600 | 48600 | 48450 | 2308 |
| 665 | 20231117 | 090200 | 594277650 | 48550 | 48000 | 48700 | 48000 | 5273 |
| 666 | 20231117 | 090100 | 339017150 | 48000 | 48400 | 48400 | 48000 | 2007 |
| 667 | 20231117 | 090000 | 242357900 | 48300 | 48500 | 48500 | 48250 | 4891 |