36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 200800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 3 | 20231120 | 200700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20231120 | 200600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20231120 | 200500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20231120 | 200400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20231120 | 200300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20231120 | 200200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20231120 | 200100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20231120 | 200000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20231120 | 195900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20231120 | 195800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20231120 | 195700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20231120 | 195600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20231120 | 195500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20231120 | 195400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20231120 | 195300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20231120 | 195200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20231120 | 195100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20231120 | 195000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20231120 | 194900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20231120 | 194800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20231120 | 194700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20231120 | 194600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20231120 | 194500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20231120 | 194400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20231120 | 194300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20231120 | 194200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20231120 | 194100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20231120 | 194000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20231120 | 193900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20231120 | 193800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 33 | 20231120 | 193700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20231120 | 193600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20231120 | 193500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20231120 | 193400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20231120 | 193300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20231120 | 193200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20231120 | 193100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20231120 | 193000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20231120 | 192900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20231120 | 192800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20231120 | 192700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20231120 | 192600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20231120 | 192500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20231120 | 192400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20231120 | 192300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20231120 | 192200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20231120 | 192100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20231120 | 192000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20231120 | 191900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20231120 | 191800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20231120 | 191700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20231120 | 191600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20231120 | 191500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20231120 | 191400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20231120 | 191300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20231120 | 191200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20231120 | 191100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20231120 | 191000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20231120 | 190900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20231120 | 190800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 63 | 20231120 | 190700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20231120 | 190600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20231120 | 190500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20231120 | 190400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20231120 | 190300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20231120 | 190200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20231120 | 190100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20231120 | 190000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20231120 | 185900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20231120 | 185800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20231120 | 185700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20231120 | 185600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20231120 | 185500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20231120 | 185400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20231120 | 185300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20231120 | 185200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20231120 | 185100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20231120 | 185000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20231120 | 184900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20231120 | 184800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20231120 | 184700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20231120 | 184600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20231120 | 184500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20231120 | 184400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20231120 | 184300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20231120 | 184200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20231120 | 184100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20231120 | 184000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20231120 | 183900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20231120 | 183800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 93 | 20231120 | 183700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20231120 | 183600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20231120 | 183500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20231120 | 183400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20231120 | 183300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20231120 | 183200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20231120 | 183100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20231120 | 183000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20231120 | 182900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20231120 | 182800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20231120 | 182700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20231120 | 182600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20231120 | 182500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20231120 | 182400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20231120 | 182300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20231120 | 182200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20231120 | 182100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20231120 | 182000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20231120 | 181900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20231120 | 181800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20231120 | 181700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20231120 | 181600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20231120 | 181500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20231120 | 181400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20231120 | 181300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20231120 | 181200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20231120 | 181100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20231120 | 181000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20231120 | 180900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20231120 | 180800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 123 | 20231120 | 180700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20231120 | 180600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20231120 | 180500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20231120 | 180400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20231120 | 180300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20231120 | 180200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20231120 | 180100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20231120 | 180000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20231120 | 175900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20231120 | 175800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20231120 | 175700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20231120 | 175600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20231120 | 175500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20231120 | 175400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20231120 | 175300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20231120 | 175200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20231120 | 175100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20231120 | 175000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20231120 | 174900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20231120 | 174800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20231120 | 174700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20231120 | 174600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20231120 | 174500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20231120 | 174400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20231120 | 174300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20231120 | 174200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20231120 | 174100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20231120 | 174000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20231120 | 173900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20231120 | 173800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 153 | 20231120 | 173700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20231120 | 173600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20231120 | 173500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20231120 | 173400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20231120 | 173300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20231120 | 173200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20231120 | 173100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20231120 | 173000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20231120 | 172900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20231120 | 172800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20231120 | 172700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20231120 | 172600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20231120 | 172500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20231120 | 172400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20231120 | 172300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20231120 | 172200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20231120 | 172100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20231120 | 172000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20231120 | 171900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20231120 | 171800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20231120 | 171700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20231120 | 171600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20231120 | 171500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20231120 | 171400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20231120 | 171300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20231120 | 171200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20231120 | 171100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20231120 | 171000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20231120 | 170900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20231120 | 170800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 183 | 20231120 | 170700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20231120 | 170600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20231120 | 170500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20231120 | 170400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20231120 | 170300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20231120 | 170200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20231120 | 170100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20231120 | 170000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20231120 | 165900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20231120 | 165800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20231120 | 165700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20231120 | 165600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20231120 | 165500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20231120 | 165400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20231120 | 165300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20231120 | 165200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20231120 | 165100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20231120 | 165000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20231120 | 164900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20231120 | 164800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20231120 | 164700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20231120 | 164600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20231120 | 164500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20231120 | 164400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20231120 | 164300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20231120 | 164200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20231120 | 164100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20231120 | 164000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20231120 | 163900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20231120 | 163800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 213 | 20231120 | 163700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20231120 | 163600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20231120 | 163500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20231120 | 163400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20231120 | 163300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20231120 | 163200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20231120 | 163100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20231120 | 163000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20231120 | 162900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20231120 | 162800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20231120 | 162700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20231120 | 162600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20231120 | 162500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20231120 | 162400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20231120 | 162300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20231120 | 162200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20231120 | 162100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20231120 | 162000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20231120 | 161900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20231120 | 161800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20231120 | 161700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20231120 | 161600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20231120 | 161500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20231120 | 161400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20231120 | 161300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20231120 | 161200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20231120 | 161100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20231120 | 161000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20231120 | 160900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20231120 | 160800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 243 | 20231120 | 160700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20231120 | 160600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20231120 | 160500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20231120 | 160400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20231120 | 160300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20231120 | 160200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20231120 | 160100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20231120 | 160000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20231120 | 155900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20231120 | 155800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20231120 | 155700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20231120 | 155600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20231120 | 155500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20231120 | 155400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20231120 | 155300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20231120 | 155200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20231120 | 155100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20231120 | 155000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20231120 | 154900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20231120 | 154800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20231120 | 154700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20231120 | 154600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20231120 | 154500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20231120 | 154400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20231120 | 154300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20231120 | 154200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20231120 | 154100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20231120 | 154000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20231120 | 153900 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20231120 | 153800 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 273 | 20231120 | 153700 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20231120 | 153600 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20231120 | 153500 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20231120 | 153400 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20231120 | 153300 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20231120 | 153200 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20231120 | 153100 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20231120 | 153000 | 12154612500 | 48000 | 48000 | 48000 | 48000 | 6183 |
| 281 | 20231120 | 152900 | 11857828500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20231120 | 152800 | 11857828500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20231120 | 152700 | 11857828500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20231120 | 152600 | 11857828500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20231120 | 152500 | 11857828500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20231120 | 152400 | 11857828500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20231120 | 152300 | 11857828500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20231120 | 152200 | 11857828500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20231120 | 152100 | 11857828500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20231120 | 152000 | 11857828500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20231120 | 151900 | 11857828500 | 48000 | 48050 | 48050 | 48000 | 696 |
| 292 | 20231120 | 151800 | 11824414250 | 48050 | 48050 | 48050 | 48000 | 292 |
| 293 | 20231120 | 151700 | 11810386250 | 48000 | 48000 | 48050 | 47950 | 697 |
| 294 | 20231120 | 151600 | 11776920650 | 48000 | 48000 | 48050 | 48000 | 1191 |
| 295 | 20231120 | 151500 | 11719739000 | 48050 | 48000 | 48050 | 48000 | 569 |
| 296 | 20231120 | 151400 | 11692414000 | 48000 | 48000 | 48050 | 48000 | 342 |
| 297 | 20231120 | 151300 | 11675987500 | 48000 | 48000 | 48050 | 48000 | 335 |
| 298 | 20231120 | 151200 | 11659896200 | 48050 | 48050 | 48050 | 48000 | 455 |
| 299 | 20231120 | 151100 | 11638044000 | 48000 | 48050 | 48050 | 47950 | 365 |
| 300 | 20231120 | 151000 | 11620518450 | 48000 | 48000 | 48050 | 47950 | 1132 |
| 301 | 20231120 | 150900 | 11566167750 | 48000 | 48000 | 48100 | 48000 | 348 |
| 302 | 20231120 | 150800 | 11549452100 | 48000 | 48050 | 48100 | 48000 | 307 |
| 303 | 20231120 | 150700 | 11534704800 | 48100 | 48000 | 48100 | 48000 | 356 |
| 304 | 20231120 | 150600 | 11517599150 | 48000 | 48050 | 48050 | 48000 | 448 |
| 305 | 20231120 | 150500 | 11496085200 | 48050 | 48000 | 48100 | 48000 | 372 |
| 306 | 20231120 | 150400 | 11478207300 | 48050 | 48050 | 48100 | 48000 | 267 |
| 307 | 20231120 | 150300 | 11465379750 | 47950 | 47950 | 48050 | 47950 | 658 |
| 308 | 20231120 | 150200 | 11433788950 | 48000 | 48000 | 48050 | 47950 | 822 |
| 309 | 20231120 | 150100 | 11394355200 | 48000 | 48000 | 48050 | 47950 | 259 |
| 310 | 20231120 | 150000 | 11381922000 | 48000 | 48050 | 48050 | 47950 | 419 |
| 311 | 20231120 | 145900 | 11361813100 | 48000 | 48050 | 48100 | 47850 | 12999 |
| 312 | 20231120 | 145800 | 10738674750 | 48050 | 48100 | 48100 | 48000 | 530 |
| 313 | 20231120 | 145700 | 10713222500 | 48050 | 48000 | 48050 | 47950 | 706 |
| 314 | 20231120 | 145600 | 10679344550 | 47950 | 48000 | 48050 | 47950 | 414 |
| 315 | 20231120 | 145500 | 10659469250 | 48000 | 48000 | 48050 | 48000 | 310 |
| 316 | 20231120 | 145400 | 10644584900 | 47950 | 48050 | 48050 | 47950 | 555 |
| 317 | 20231120 | 145300 | 10617940400 | 48000 | 48000 | 48050 | 48000 | 341 |
| 318 | 20231120 | 145200 | 10601561500 | 48000 | 47950 | 48050 | 47950 | 293 |
| 319 | 20231120 | 145100 | 10587497650 | 48000 | 48050 | 48050 | 47950 | 270 |
| 320 | 20231120 | 145000 | 10574540950 | 47950 | 47950 | 48050 | 47950 | 293 |
| 321 | 20231120 | 144900 | 10560478600 | 47950 | 48000 | 48050 | 47950 | 801 |
| 322 | 20231120 | 144800 | 10522035450 | 48000 | 48000 | 48050 | 47950 | 2221 |
| 323 | 20231120 | 144700 | 10415421650 | 48000 | 47950 | 48000 | 47900 | 420 |
| 324 | 20231120 | 144600 | 10395279300 | 47950 | 47950 | 48000 | 47950 | 231 |
| 325 | 20231120 | 144500 | 10384198550 | 47950 | 48000 | 48000 | 47950 | 114 |
| 326 | 20231120 | 144400 | 10378728400 | 47950 | 47950 | 48000 | 47950 | 542 |
| 327 | 20231120 | 144300 | 10352737300 | 47950 | 47950 | 48000 | 47950 | 211 |
| 328 | 20231120 | 144200 | 10342617650 | 48000 | 47950 | 48000 | 47950 | 172 |
| 329 | 20231120 | 144100 | 10334365950 | 47950 | 47900 | 48000 | 47900 | 242 |
| 330 | 20231120 | 144000 | 10322768250 | 47900 | 47950 | 48000 | 47900 | 213 |
| 331 | 20231120 | 143900 | 10312554200 | 47950 | 48000 | 48000 | 47900 | 472 |
| 332 | 20231120 | 143800 | 10289922250 | 47950 | 47950 | 48000 | 47950 | 344 |
| 333 | 20231120 | 143700 | 10273425650 | 47950 | 47950 | 48000 | 47950 | 139 |
| 334 | 20231120 | 143600 | 10266757750 | 48000 | 47950 | 48000 | 47900 | 366 |
| 335 | 20231120 | 143500 | 10249211450 | 47900 | 47950 | 48000 | 47900 | 164 |
| 336 | 20231120 | 143400 | 10241350000 | 47950 | 47900 | 48000 | 47900 | 198 |
| 337 | 20231120 | 143300 | 10231855300 | 47900 | 47950 | 48000 | 47900 | 426 |
| 338 | 20231120 | 143200 | 10211430550 | 47950 | 47950 | 48000 | 47950 | 132 |
| 339 | 20231120 | 143100 | 10205097800 | 47950 | 47950 | 48000 | 47950 | 208 |
| 340 | 20231120 | 143000 | 10195119450 | 47950 | 47950 | 48000 | 47900 | 392 |
| 341 | 20231120 | 142900 | 10176329550 | 47900 | 47900 | 48000 | 47900 | 666 |
| 342 | 20231120 | 142800 | 10144407150 | 47900 | 47950 | 47950 | 47900 | 558 |
| 343 | 20231120 | 142700 | 10117673100 | 47950 | 47900 | 47950 | 47900 | 431 |
| 344 | 20231120 | 142600 | 10097018300 | 47900 | 47950 | 48000 | 47900 | 1314 |
| 345 | 20231120 | 142500 | 10034013600 | 48000 | 47950 | 48000 | 47950 | 286 |
| 346 | 20231120 | 142400 | 10020294650 | 47950 | 47950 | 48000 | 47950 | 492 |
| 347 | 20231120 | 142300 | 9996697300 | 48000 | 48050 | 48050 | 47950 | 2915 |
| 348 | 20231120 | 142200 | 9856804050 | 48000 | 48000 | 48100 | 48000 | 385 |
| 349 | 20231120 | 142100 | 9838318750 | 48050 | 48100 | 48100 | 48000 | 137 |
| 350 | 20231120 | 142000 | 9831736300 | 48100 | 48050 | 48100 | 48000 | 373 |
| 351 | 20231120 | 141900 | 9813824300 | 48050 | 48050 | 48100 | 48000 | 234 |
| 352 | 20231120 | 141800 | 9802583700 | 48050 | 48000 | 48100 | 48000 | 461 |
| 353 | 20231120 | 141700 | 9780448600 | 48000 | 48050 | 48050 | 48000 | 477 |
| 354 | 20231120 | 141600 | 9757535850 | 48100 | 48050 | 48100 | 48000 | 574 |
| 355 | 20231120 | 141500 | 9729950600 | 48050 | 48000 | 48050 | 48000 | 326 |
| 356 | 20231120 | 141400 | 9714297250 | 48000 | 48000 | 48100 | 48000 | 346 |
| 357 | 20231120 | 141300 | 9697681150 | 48050 | 48000 | 48050 | 48000 | 252 |
| 358 | 20231120 | 141200 | 9685576650 | 48050 | 48050 | 48100 | 48000 | 510 |
| 359 | 20231120 | 141100 | 9661076250 | 48100 | 48050 | 48100 | 48000 | 351 |
| 360 | 20231120 | 141000 | 9644212800 | 48050 | 48100 | 48100 | 48000 | 423 |
| 361 | 20231120 | 140900 | 9623889050 | 48050 | 48100 | 48100 | 48050 | 283 |
| 362 | 20231120 | 140800 | 9610288700 | 48100 | 48050 | 48100 | 48000 | 740 |
| 363 | 20231120 | 140700 | 9574721900 | 48050 | 48050 | 48050 | 48000 | 466 |
| 364 | 20231120 | 140600 | 9552348250 | 48000 | 48050 | 48100 | 48000 | 294 |
| 365 | 20231120 | 140500 | 9538225000 | 48050 | 48000 | 48100 | 48000 | 470 |
| 366 | 20231120 | 140400 | 9515643300 | 48050 | 48050 | 48100 | 48000 | 646 |
| 367 | 20231120 | 140300 | 9484601750 | 48000 | 48050 | 48050 | 48000 | 333 |
| 368 | 20231120 | 140200 | 9468607700 | 48000 | 48050 | 48050 | 48000 | 845 |
| 369 | 20231120 | 140100 | 9428034100 | 48050 | 48050 | 48100 | 48000 | 273 |
| 370 | 20231120 | 140000 | 9414916100 | 48000 | 48000 | 48100 | 48000 | 575 |
| 371 | 20231120 | 135900 | 9387289550 | 48000 | 47950 | 48050 | 47950 | 754 |
| 372 | 20231120 | 135800 | 9351092700 | 48000 | 47950 | 48000 | 47900 | 195 |
| 373 | 20231120 | 135700 | 9341746950 | 47950 | 48000 | 48000 | 47850 | 688 |
| 374 | 20231120 | 135600 | 9308778500 | 47950 | 47950 | 48000 | 47950 | 148 |
| 375 | 20231120 | 135500 | 9301678600 | 47950 | 48000 | 48000 | 47900 | 220 |
| 376 | 20231120 | 135400 | 9291132050 | 47950 | 47900 | 48000 | 47900 | 631 |
| 377 | 20231120 | 135300 | 9260868950 | 47900 | 47900 | 47950 | 47900 | 136 |
| 378 | 20231120 | 135200 | 9254352200 | 47900 | 47900 | 47950 | 47850 | 219 |
| 379 | 20231120 | 135100 | 9243863800 | 47850 | 47950 | 48000 | 47850 | 848 |
| 380 | 20231120 | 135000 | 9203232950 | 47950 | 48000 | 48000 | 47900 | 616 |
| 381 | 20231120 | 134900 | 9173709100 | 47950 | 47950 | 48050 | 47900 | 920 |
| 382 | 20231120 | 134800 | 9129576850 | 47950 | 47900 | 47950 | 47900 | 260 |
| 383 | 20231120 | 134700 | 9117114000 | 47900 | 47900 | 47950 | 47900 | 205 |
| 384 | 20231120 | 134600 | 9107291700 | 47900 | 47950 | 47950 | 47850 | 603 |
| 385 | 20231120 | 134500 | 9078405350 | 47950 | 47850 | 48000 | 47850 | 635 |
| 386 | 20231120 | 134400 | 9047977950 | 47850 | 47850 | 47900 | 47800 | 502 |
| 387 | 20231120 | 134300 | 9023943000 | 47800 | 47850 | 47900 | 47800 | 475 |
| 388 | 20231120 | 134200 | 9001210050 | 47850 | 47850 | 47900 | 47800 | 488 |
| 389 | 20231120 | 134100 | 8977867850 | 47900 | 47850 | 47900 | 47800 | 753 |
| 390 | 20231120 | 134000 | 8941837100 | 47850 | 47850 | 47900 | 47850 | 329 |
| 391 | 20231120 | 133900 | 8926091000 | 47850 | 47800 | 47900 | 47800 | 260 |
| 392 | 20231120 | 133800 | 8913651300 | 47850 | 47850 | 47900 | 47800 | 283 |
| 393 | 20231120 | 133700 | 8900114450 | 47900 | 47850 | 47900 | 47850 | 711 |
| 394 | 20231120 | 133600 | 8866089200 | 47850 | 47850 | 47900 | 47850 | 437 |
| 395 | 20231120 | 133500 | 8845176600 | 47850 | 47900 | 47900 | 47850 | 400 |
| 396 | 20231120 | 133400 | 8826029450 | 47950 | 47850 | 47950 | 47800 | 590 |
| 397 | 20231120 | 133300 | 8797777400 | 47850 | 47850 | 47900 | 47800 | 446 |
| 398 | 20231120 | 133200 | 8776440950 | 47850 | 47850 | 47900 | 47850 | 329 |
| 399 | 20231120 | 133100 | 8760698250 | 47900 | 47800 | 47900 | 47800 | 348 |
| 400 | 20231120 | 133000 | 8744048550 | 47800 | 47800 | 47850 | 47800 | 751 |
| 401 | 20231120 | 132900 | 8708135900 | 47800 | 47850 | 47850 | 47800 | 778 |
| 402 | 20231120 | 132800 | 8670935500 | 47900 | 47850 | 47900 | 47850 | 214 |
| 403 | 20231120 | 132700 | 8660692850 | 47850 | 47950 | 47950 | 47850 | 403 |
| 404 | 20231120 | 132600 | 8641391600 | 47950 | 47900 | 47950 | 47900 | 134 |
| 405 | 20231120 | 132500 | 8634971350 | 47900 | 47850 | 47900 | 47800 | 662 |
| 406 | 20231120 | 132400 | 8603297600 | 47800 | 47900 | 47900 | 47800 | 413 |
| 407 | 20231120 | 132300 | 8583542050 | 47900 | 47800 | 47900 | 47800 | 101 |
| 408 | 20231120 | 132200 | 8578707800 | 47850 | 47800 | 47900 | 47800 | 480 |
| 409 | 20231120 | 132100 | 8555757800 | 47750 | 47850 | 47850 | 47750 | 494 |
| 410 | 20231120 | 132000 | 8532154800 | 47850 | 47800 | 47850 | 47800 | 1037 |
| 411 | 20231120 | 131900 | 8482584050 | 47800 | 47850 | 47850 | 47800 | 251 |
| 412 | 20231120 | 131800 | 8470581250 | 47800 | 47750 | 47850 | 47750 | 511 |
| 413 | 20231120 | 131700 | 8446158550 | 47750 | 47800 | 47800 | 47750 | 246 |
| 414 | 20231120 | 131600 | 8434402600 | 47750 | 47750 | 47800 | 47750 | 332 |
| 415 | 20231120 | 131500 | 8418547200 | 47750 | 47850 | 47850 | 47750 | 449 |
| 416 | 20231120 | 131400 | 8397097200 | 47850 | 47800 | 47850 | 47750 | 1054 |
| 417 | 20231120 | 131300 | 8346715900 | 47850 | 47800 | 47850 | 47750 | 700 |
| 418 | 20231120 | 131200 | 8313256300 | 47800 | 47800 | 47850 | 47750 | 617 |
| 419 | 20231120 | 131100 | 8283762200 | 47800 | 47800 | 47850 | 47800 | 386 |
| 420 | 20231120 | 131000 | 8265304450 | 47850 | 47800 | 47850 | 47800 | 438 |
| 421 | 20231120 | 130900 | 8244365250 | 47850 | 47850 | 47850 | 47800 | 171 |
| 422 | 20231120 | 130800 | 8236185450 | 47800 | 47800 | 47850 | 47800 | 181 |
| 423 | 20231120 | 130700 | 8227532100 | 47800 | 47800 | 47850 | 47800 | 469 |
| 424 | 20231120 | 130600 | 8205103700 | 47800 | 47800 | 47850 | 47800 | 87 |
| 425 | 20231120 | 130500 | 8200944150 | 47850 | 47800 | 47850 | 47750 | 440 |
| 426 | 20231120 | 130400 | 8179919550 | 47750 | 47750 | 47800 | 47750 | 354 |
| 427 | 20231120 | 130300 | 8163005400 | 47750 | 47800 | 47800 | 47750 | 289 |
| 428 | 20231120 | 130200 | 8149192750 | 47750 | 47800 | 47800 | 47750 | 379 |
| 429 | 20231120 | 130100 | 8131090300 | 47800 | 47750 | 47800 | 47750 | 274 |
| 430 | 20231120 | 130000 | 8118000200 | 47800 | 47800 | 47800 | 47750 | 55 |
| 431 | 20231120 | 125900 | 8115372700 | 47750 | 47800 | 47850 | 47750 | 386 |
| 432 | 20231120 | 125800 | 8096922200 | 47800 | 47750 | 47800 | 47750 | 255 |
| 433 | 20231120 | 125700 | 8084736250 | 47800 | 47800 | 47800 | 47750 | 201 |
| 434 | 20231120 | 125600 | 8075133400 | 47800 | 47800 | 47800 | 47750 | 621 |
| 435 | 20231120 | 125500 | 8045471800 | 47800 | 47800 | 47800 | 47750 | 313 |
| 436 | 20231120 | 125400 | 8030518650 | 47800 | 47850 | 47900 | 47750 | 1359 |
| 437 | 20231120 | 125300 | 7965535200 | 47850 | 47850 | 47900 | 47850 | 209 |
| 438 | 20231120 | 125200 | 7955529900 | 47900 | 47900 | 47900 | 47850 | 217 |
| 439 | 20231120 | 125100 | 7945139750 | 47900 | 47900 | 47900 | 47850 | 278 |
| 440 | 20231120 | 125000 | 7931833900 | 47900 | 47850 | 47900 | 47850 | 421 |
| 441 | 20231120 | 124900 | 7911674200 | 47900 | 47850 | 47900 | 47850 | 151 |
| 442 | 20231120 | 124800 | 7904446750 | 47900 | 47900 | 47900 | 47850 | 369 |
| 443 | 20231120 | 124700 | 7886783300 | 47850 | 47900 | 47900 | 47850 | 376 |
| 444 | 20231120 | 124600 | 7868779100 | 47900 | 47850 | 47900 | 47850 | 490 |
| 445 | 20231120 | 124500 | 7845332050 | 47800 | 47800 | 47850 | 47800 | 543 |
| 446 | 20231120 | 124400 | 7819366850 | 47800 | 47850 | 47850 | 47800 | 112 |
| 447 | 20231120 | 124300 | 7814010500 | 47800 | 47850 | 47900 | 47800 | 198 |
| 448 | 20231120 | 124200 | 7804539700 | 47850 | 47800 | 47850 | 47750 | 1089 |
| 449 | 20231120 | 124100 | 7752485600 | 47750 | 47750 | 47800 | 47750 | 232 |
| 450 | 20231120 | 124000 | 7741400250 | 47750 | 47800 | 47800 | 47750 | 928 |
| 451 | 20231120 | 123900 | 7697086200 | 47750 | 47750 | 47800 | 47750 | 184 |
| 452 | 20231120 | 123800 | 7688295250 | 47800 | 47800 | 47800 | 47750 | 106 |
| 453 | 20231120 | 123700 | 7683231650 | 47750 | 47750 | 47800 | 47750 | 324 |
| 454 | 20231120 | 123600 | 7667758550 | 47800 | 47750 | 47800 | 47750 | 186 |
| 455 | 20231120 | 123500 | 7658874850 | 47800 | 47800 | 47800 | 47750 | 493 |
| 456 | 20231120 | 123400 | 7635321750 | 47750 | 47800 | 47800 | 47750 | 385 |
| 457 | 20231120 | 123300 | 7616936250 | 47800 | 47750 | 47800 | 47750 | 313 |
| 458 | 20231120 | 123200 | 7601987850 | 47750 | 47750 | 47800 | 47750 | 293 |
| 459 | 20231120 | 123100 | 7587994450 | 47800 | 47800 | 47800 | 47750 | 214 |
| 460 | 20231120 | 123000 | 7577773150 | 47750 | 47800 | 47800 | 47750 | 148 |
| 461 | 20231120 | 122900 | 7570703800 | 47750 | 47750 | 47800 | 47750 | 294 |
| 462 | 20231120 | 122800 | 7556662800 | 47750 | 47800 | 47800 | 47750 | 830 |
| 463 | 20231120 | 122700 | 7516996950 | 47750 | 47750 | 47800 | 47750 | 107 |
| 464 | 20231120 | 122600 | 7511886500 | 47750 | 47800 | 47800 | 47750 | 397 |
| 465 | 20231120 | 122500 | 7492925850 | 47800 | 47800 | 47800 | 47750 | 139 |
| 466 | 20231120 | 122400 | 7486286100 | 47750 | 47750 | 47800 | 47750 | 138 |
| 467 | 20231120 | 122300 | 7479695650 | 47750 | 47750 | 47850 | 47750 | 481 |
| 468 | 20231120 | 122200 | 7456702250 | 47800 | 47750 | 47800 | 47750 | 249 |
| 469 | 20231120 | 122100 | 7444805050 | 47800 | 47800 | 47800 | 47750 | 372 |
| 470 | 20231120 | 122000 | 7427032400 | 47750 | 47800 | 47850 | 47750 | 198 |
| 471 | 20231120 | 121900 | 7417570250 | 47800 | 47750 | 47800 | 47750 | 235 |
| 472 | 20231120 | 121800 | 7406340300 | 47750 | 47750 | 47800 | 47750 | 750 |
| 473 | 20231120 | 121700 | 7370527050 | 47700 | 47750 | 47800 | 47700 | 135 |
| 474 | 20231120 | 121600 | 7364080900 | 47750 | 47750 | 47800 | 47700 | 218 |
| 475 | 20231120 | 121500 | 7353671000 | 47750 | 47750 | 47750 | 47700 | 355 |
| 476 | 20231120 | 121400 | 7336734450 | 47700 | 47800 | 47800 | 47700 | 295 |
| 477 | 20231120 | 121300 | 7322652500 | 47800 | 47750 | 47800 | 47700 | 147 |
| 478 | 20231120 | 121200 | 7315629850 | 47700 | 47750 | 47750 | 47700 | 594 |
| 479 | 20231120 | 121100 | 7287287750 | 47700 | 47800 | 47800 | 47700 | 228 |
| 480 | 20231120 | 121000 | 7276404900 | 47750 | 47750 | 47800 | 47700 | 509 |
| 481 | 20231120 | 120900 | 7252115550 | 47750 | 47750 | 47750 | 47700 | 347 |
| 482 | 20231120 | 120800 | 7235549950 | 47750 | 47800 | 47800 | 47750 | 368 |
| 483 | 20231120 | 120700 | 7217969750 | 47750 | 47750 | 47800 | 47750 | 446 |
| 484 | 20231120 | 120600 | 7196660350 | 47800 | 47700 | 47800 | 47700 | 530 |
| 485 | 20231120 | 120500 | 7171355800 | 47700 | 47750 | 47800 | 47700 | 216 |
| 486 | 20231120 | 120400 | 7161047800 | 47750 | 47800 | 47800 | 47750 | 372 |
| 487 | 20231120 | 120300 | 7143282600 | 47800 | 47750 | 47800 | 47750 | 249 |
| 488 | 20231120 | 120200 | 7131386350 | 47750 | 47800 | 47800 | 47750 | 144 |
| 489 | 20231120 | 120100 | 7124508950 | 47750 | 47850 | 47850 | 47750 | 253 |
| 490 | 20231120 | 120000 | 7112412050 | 47750 | 47750 | 47850 | 47750 | 173 |
| 491 | 20231120 | 115900 | 7104146850 | 47800 | 47800 | 47800 | 47750 | 565 |
| 492 | 20231120 | 115800 | 7077157500 | 47800 | 47800 | 47850 | 47750 | 570 |
| 493 | 20231120 | 115700 | 7049927700 | 47850 | 47800 | 47850 | 47800 | 274 |
| 494 | 20231120 | 115600 | 7036825750 | 47850 | 47850 | 47850 | 47800 | 178 |
| 495 | 20231120 | 115500 | 7028309150 | 47900 | 47850 | 47900 | 47850 | 118 |
| 496 | 20231120 | 115400 | 7022661050 | 47850 | 47900 | 47900 | 47850 | 267 |
| 497 | 20231120 | 115300 | 7009880200 | 47900 | 47900 | 47950 | 47900 | 104 |
| 498 | 20231120 | 115200 | 7004898300 | 47900 | 47850 | 47950 | 47850 | 218 |
| 499 | 20231120 | 115100 | 6994457900 | 47850 | 47800 | 47900 | 47800 | 435 |
| 500 | 20231120 | 115000 | 6973642350 | 47850 | 47800 | 47900 | 47800 | 333 |
| 501 | 20231120 | 114900 | 6957714650 | 47750 | 47800 | 47800 | 47750 | 100 |
| 502 | 20231120 | 114800 | 6952937400 | 47800 | 47850 | 47850 | 47750 | 269 |
| 503 | 20231120 | 114700 | 6940078450 | 47850 | 47900 | 47950 | 47850 | 290 |
| 504 | 20231120 | 114600 | 6926198500 | 47850 | 47850 | 47850 | 47800 | 205 |
| 505 | 20231120 | 114500 | 6916391700 | 47850 | 47850 | 47950 | 47750 | 895 |
| 506 | 20231120 | 114400 | 6873604300 | 47900 | 47800 | 47900 | 47800 | 540 |
| 507 | 20231120 | 114300 | 6847765300 | 47800 | 47800 | 47850 | 47750 | 191 |
| 508 | 20231120 | 114200 | 6838634600 | 47800 | 47750 | 47850 | 47750 | 541 |
| 509 | 20231120 | 114100 | 6812776300 | 47800 | 47750 | 47800 | 47750 | 284 |
| 510 | 20231120 | 114000 | 6799210050 | 47750 | 47750 | 47800 | 47750 | 332 |
| 511 | 20231120 | 113900 | 6783354950 | 47750 | 47750 | 47800 | 47750 | 225 |
| 512 | 20231120 | 113800 | 6772610600 | 47800 | 47800 | 47800 | 47750 | 210 |
| 513 | 20231120 | 113700 | 6762577450 | 47800 | 47850 | 47850 | 47750 | 538 |
| 514 | 20231120 | 113600 | 6736850800 | 47850 | 47850 | 47900 | 47850 | 145 |
| 515 | 20231120 | 113500 | 6729910450 | 47850 | 47900 | 47900 | 47850 | 180 |
| 516 | 20231120 | 113400 | 6721292550 | 47900 | 47800 | 47900 | 47700 | 687 |
| 517 | 20231120 | 113300 | 6688470800 | 47800 | 47650 | 47800 | 47650 | 3298 |
| 518 | 20231120 | 113200 | 6531150700 | 47650 | 47650 | 47700 | 47650 | 197 |
| 519 | 20231120 | 113100 | 6521760700 | 47650 | 47600 | 47700 | 47600 | 451 |
| 520 | 20231120 | 113000 | 6500270850 | 47650 | 47650 | 47700 | 47600 | 365 |
| 521 | 20231120 | 112900 | 6482884200 | 47600 | 47600 | 47650 | 47600 | 338 |
| 522 | 20231120 | 112800 | 6466790100 | 47600 | 47600 | 47650 | 47600 | 335 |
| 523 | 20231120 | 112700 | 6450832250 | 47600 | 47700 | 47700 | 47600 | 379 |
| 524 | 20231120 | 112600 | 6432784350 | 47700 | 47650 | 47700 | 47600 | 313 |
| 525 | 20231120 | 112500 | 6417880150 | 47650 | 47700 | 47700 | 47600 | 1467 |
| 526 | 20231120 | 112400 | 6347982500 | 47700 | 47650 | 47700 | 47650 | 1027 |
| 527 | 20231120 | 112300 | 6299044650 | 47700 | 47750 | 47750 | 47650 | 271 |
| 528 | 20231120 | 112200 | 6286128000 | 47700 | 47650 | 47750 | 47650 | 255 |
| 529 | 20231120 | 112100 | 6273967900 | 47650 | 47700 | 47750 | 47650 | 519 |
| 530 | 20231120 | 112000 | 6249233500 | 47700 | 47700 | 47750 | 47700 | 1294 |
| 531 | 20231120 | 111900 | 6187509100 | 47750 | 47700 | 47750 | 47700 | 264 |
| 532 | 20231120 | 111800 | 6174914550 | 47700 | 47750 | 47750 | 47700 | 669 |
| 533 | 20231120 | 111700 | 6142998050 | 47700 | 47750 | 47800 | 47700 | 493 |
| 534 | 20231120 | 111600 | 6119465100 | 47750 | 47750 | 47800 | 47700 | 422 |
| 535 | 20231120 | 111500 | 6099321200 | 47750 | 47700 | 47750 | 47700 | 467 |
| 536 | 20231120 | 111400 | 6077040500 | 47700 | 47700 | 47750 | 47700 | 176 |
| 537 | 20231120 | 111300 | 6068642800 | 47700 | 47750 | 47750 | 47700 | 221 |
| 538 | 20231120 | 111200 | 6058096250 | 47700 | 47750 | 47750 | 47700 | 524 |
| 539 | 20231120 | 111100 | 6033092000 | 47700 | 47700 | 47750 | 47700 | 223 |
| 540 | 20231120 | 111000 | 6022453300 | 47700 | 47750 | 47750 | 47700 | 338 |
| 541 | 20231120 | 110900 | 6006325200 | 47700 | 47750 | 47800 | 47700 | 391 |
| 542 | 20231120 | 110800 | 5987652100 | 47750 | 47750 | 47800 | 47750 | 403 |
| 543 | 20231120 | 110700 | 5968396200 | 47750 | 47700 | 47800 | 47700 | 336 |
| 544 | 20231120 | 110600 | 5952356050 | 47750 | 47750 | 47750 | 47700 | 335 |
| 545 | 20231120 | 110500 | 5936372800 | 47800 | 47700 | 47800 | 47700 | 253 |
| 546 | 20231120 | 110400 | 5924295000 | 47700 | 47700 | 47750 | 47700 | 373 |
| 547 | 20231120 | 110300 | 5906498750 | 47750 | 47750 | 47800 | 47700 | 172 |
| 548 | 20231120 | 110200 | 5898288350 | 47750 | 47800 | 47800 | 47700 | 549 |
| 549 | 20231120 | 110100 | 5872078100 | 47750 | 47750 | 47800 | 47750 | 313 |
| 550 | 20231120 | 110000 | 5857129950 | 47800 | 47700 | 47800 | 47700 | 296 |
| 551 | 20231120 | 105900 | 5842996800 | 47750 | 47750 | 47750 | 47700 | 325 |
| 552 | 20231120 | 105800 | 5827488450 | 47750 | 47800 | 47800 | 47700 | 724 |
| 553 | 20231120 | 105700 | 5792929850 | 47800 | 47750 | 47800 | 47750 | 200 |
| 554 | 20231120 | 105600 | 5783377850 | 47750 | 47750 | 47800 | 47750 | 369 |
| 555 | 20231120 | 105500 | 5765754700 | 47800 | 47750 | 47800 | 47750 | 417 |
| 556 | 20231120 | 105400 | 5745837200 | 47800 | 47750 | 47800 | 47750 | 234 |
| 557 | 20231120 | 105300 | 5734660200 | 47750 | 47800 | 47800 | 47750 | 397 |
| 558 | 20231120 | 105200 | 5715701200 | 47800 | 47750 | 47800 | 47750 | 455 |
| 559 | 20231120 | 105100 | 5693973100 | 47800 | 47750 | 47800 | 47750 | 250 |
| 560 | 20231120 | 105000 | 5682030350 | 47750 | 47800 | 47800 | 47700 | 813 |
| 561 | 20231120 | 104900 | 5643233400 | 47700 | 47800 | 47850 | 47700 | 1815 |
| 562 | 20231120 | 104800 | 5556592650 | 47800 | 47850 | 47850 | 47750 | 346 |
| 563 | 20231120 | 104700 | 5540055950 | 47800 | 47750 | 47850 | 47750 | 357 |
| 564 | 20231120 | 104600 | 5522995100 | 47750 | 47800 | 47850 | 47750 | 237 |
| 565 | 20231120 | 104500 | 5511667250 | 47750 | 47800 | 47850 | 47750 | 332 |
| 566 | 20231120 | 104400 | 5495800750 | 47800 | 47850 | 47850 | 47800 | 492 |
| 567 | 20231120 | 104300 | 5472276850 | 47850 | 47900 | 47900 | 47850 | 274 |
| 568 | 20231120 | 104200 | 5459162000 | 47900 | 47950 | 47950 | 47850 | 201 |
| 569 | 20231120 | 104100 | 5449532700 | 47950 | 48000 | 48000 | 47950 | 467 |
| 570 | 20231120 | 104000 | 5427124300 | 48000 | 47850 | 48000 | 47850 | 400 |
| 571 | 20231120 | 103900 | 5407961850 | 47900 | 47850 | 47900 | 47800 | 338 |
| 572 | 20231120 | 103800 | 5391797950 | 47800 | 47900 | 47900 | 47800 | 493 |
| 573 | 20231120 | 103700 | 5368208250 | 47950 | 47850 | 48000 | 47850 | 362 |
| 574 | 20231120 | 103600 | 5350853500 | 47850 | 47850 | 47850 | 47800 | 761 |
| 575 | 20231120 | 103500 | 5314465800 | 47800 | 47900 | 47950 | 47800 | 454 |
| 576 | 20231120 | 103400 | 5292721150 | 47900 | 47950 | 48000 | 47900 | 369 |
| 577 | 20231120 | 103300 | 5275029450 | 47900 | 47850 | 48000 | 47850 | 1188 |
| 578 | 20231120 | 103200 | 5218125400 | 47800 | 47700 | 47800 | 47700 | 725 |
| 579 | 20231120 | 103100 | 5183511000 | 47750 | 47750 | 47750 | 47650 | 275 |
| 580 | 20231120 | 103000 | 5170394800 | 47700 | 47750 | 47750 | 47700 | 262 |
| 581 | 20231120 | 102900 | 5157892350 | 47750 | 47650 | 47750 | 47650 | 458 |
| 582 | 20231120 | 102800 | 5136057100 | 47700 | 47800 | 47800 | 47650 | 424 |
| 583 | 20231120 | 102700 | 5115823200 | 47800 | 47750 | 47800 | 47700 | 304 |
| 584 | 20231120 | 102600 | 5101309050 | 47750 | 47650 | 47800 | 47650 | 610 |
| 585 | 20231120 | 102500 | 5072226700 | 47700 | 47700 | 47700 | 47650 | 618 |
| 586 | 20231120 | 102400 | 5042777850 | 47650 | 47650 | 47700 | 47650 | 254 |
| 587 | 20231120 | 102300 | 5030672900 | 47700 | 47700 | 47700 | 47650 | 2443 |
| 588 | 20231120 | 102200 | 4914154400 | 47800 | 47700 | 47800 | 47700 | 600 |
| 589 | 20231120 | 102100 | 4885524350 | 47750 | 47750 | 47800 | 47700 | 479 |
| 590 | 20231120 | 102000 | 4862657400 | 47700 | 47750 | 47800 | 47700 | 507 |
| 591 | 20231120 | 101900 | 4838460750 | 47750 | 47800 | 47800 | 47750 | 555 |
| 592 | 20231120 | 101800 | 4811951050 | 47750 | 47800 | 47800 | 47750 | 261 |
| 593 | 20231120 | 101700 | 4799486150 | 47750 | 47800 | 47800 | 47750 | 380 |
| 594 | 20231120 | 101600 | 4781334850 | 47750 | 47750 | 47800 | 47750 | 402 |
| 595 | 20231120 | 101500 | 4762139250 | 47750 | 47750 | 47800 | 47750 | 338 |
| 596 | 20231120 | 101400 | 4745999250 | 47750 | 47800 | 47850 | 47750 | 550 |
| 597 | 20231120 | 101300 | 4719716300 | 47750 | 47700 | 47800 | 47700 | 413 |
| 598 | 20231120 | 101200 | 4699997400 | 47750 | 47800 | 47800 | 47750 | 583 |
| 599 | 20231120 | 101100 | 4672157950 | 47800 | 47800 | 47850 | 47750 | 608 |
| 600 | 20231120 | 101000 | 4643103700 | 47850 | 47800 | 47850 | 47750 | 471 |
| 601 | 20231120 | 100900 | 4620586600 | 47800 | 47850 | 47900 | 47750 | 919 |
| 602 | 20231120 | 100800 | 4576637350 | 47900 | 47850 | 47900 | 47850 | 417 |
| 603 | 20231120 | 100700 | 4556673650 | 47900 | 47900 | 47900 | 47850 | 278 |
| 604 | 20231120 | 100600 | 4543367400 | 47850 | 47900 | 48000 | 47850 | 942 |
| 605 | 20231120 | 100500 | 4498225200 | 47850 | 47950 | 47950 | 47850 | 580 |
| 606 | 20231120 | 100400 | 4470451600 | 47900 | 47900 | 48000 | 47900 | 493 |
| 607 | 20231120 | 100300 | 4446823150 | 47900 | 47950 | 48000 | 47900 | 965 |
| 608 | 20231120 | 100200 | 4400560050 | 47950 | 47700 | 48000 | 47700 | 1123 |
| 609 | 20231120 | 100100 | 4346852300 | 47650 | 47650 | 47700 | 47650 | 802 |
| 610 | 20231120 | 100000 | 4308614050 | 47700 | 47850 | 47850 | 47700 | 2248 |
| 611 | 20231120 | 095900 | 4201293400 | 47800 | 47850 | 47900 | 47800 | 564 |
| 612 | 20231120 | 095800 | 4174318300 | 47900 | 47900 | 47900 | 47800 | 551 |
| 613 | 20231120 | 095700 | 4147943750 | 47850 | 47700 | 47850 | 47650 | 1272 |
| 614 | 20231120 | 095600 | 4087230700 | 47700 | 47650 | 47700 | 47650 | 872 |
| 615 | 20231120 | 095500 | 4045675150 | 47650 | 47550 | 47700 | 47550 | 1433 |
| 616 | 20231120 | 095400 | 3977500800 | 47550 | 47700 | 47700 | 47550 | 1233 |
| 617 | 20231120 | 095300 | 3918802500 | 47750 | 47750 | 47800 | 47750 | 364 |
| 618 | 20231120 | 095200 | 3901420500 | 47750 | 47600 | 47800 | 47550 | 1691 |
| 619 | 20231120 | 095100 | 3820930750 | 47600 | 47550 | 47600 | 47550 | 592 |
| 620 | 20231120 | 095000 | 3792778750 | 47600 | 47700 | 47700 | 47550 | 453 |
| 621 | 20231120 | 094900 | 3771215850 | 47700 | 47600 | 47700 | 47550 | 2393 |
| 622 | 20231120 | 094800 | 3657285450 | 47650 | 47750 | 47800 | 47650 | 2651 |
| 623 | 20231120 | 094700 | 3530850100 | 47750 | 47800 | 47850 | 47700 | 1232 |
| 624 | 20231120 | 094600 | 3472016800 | 47800 | 47800 | 47850 | 47800 | 403 |
| 625 | 20231120 | 094500 | 3452752950 | 47800 | 47850 | 47900 | 47750 | 2638 |
| 626 | 20231120 | 094400 | 3326611000 | 47900 | 47850 | 47950 | 47850 | 715 |
| 627 | 20231120 | 094300 | 3292367350 | 47850 | 47950 | 48000 | 47850 | 2380 |
| 628 | 20231120 | 094200 | 3178322350 | 47950 | 48000 | 48100 | 47950 | 1658 |
| 629 | 20231120 | 094100 | 3098802550 | 48000 | 48100 | 48150 | 48000 | 1276 |
| 630 | 20231120 | 094000 | 3037483250 | 48100 | 48250 | 48250 | 48100 | 508 |
| 631 | 20231120 | 093900 | 3013043200 | 48150 | 48250 | 48300 | 48150 | 823 |
| 632 | 20231120 | 093800 | 2973375000 | 48250 | 48200 | 48300 | 48200 | 515 |
| 633 | 20231120 | 093700 | 2948527950 | 48200 | 48050 | 48200 | 48050 | 273 |
| 634 | 20231120 | 093600 | 2935402750 | 48050 | 48000 | 48050 | 47950 | 532 |
| 635 | 20231120 | 093500 | 2909867750 | 48000 | 48050 | 48050 | 47900 | 1812 |
| 636 | 20231120 | 093400 | 2822976800 | 48050 | 48050 | 48100 | 47900 | 1930 |
| 637 | 20231120 | 093300 | 2730328350 | 48050 | 48050 | 48100 | 48000 | 2081 |
| 638 | 20231120 | 093200 | 2630390400 | 48100 | 48300 | 48300 | 48000 | 5049 |
| 639 | 20231120 | 093100 | 2387458450 | 48300 | 48500 | 48550 | 48250 | 2074 |
| 640 | 20231120 | 093000 | 2287212550 | 48500 | 48500 | 48600 | 48500 | 805 |
| 641 | 20231120 | 092900 | 2248130050 | 48550 | 48350 | 48550 | 48200 | 1762 |
| 642 | 20231120 | 092800 | 2163014050 | 48350 | 48600 | 48650 | 48300 | 4100 |
| 643 | 20231120 | 092700 | 1964338700 | 48600 | 48700 | 48700 | 48600 | 767 |
| 644 | 20231120 | 092600 | 1927037850 | 48700 | 48850 | 48850 | 48700 | 1958 |
| 645 | 20231120 | 092500 | 1831541550 | 48850 | 49050 | 49100 | 48850 | 2393 |
| 646 | 20231120 | 092400 | 1714399900 | 49050 | 49200 | 49250 | 49050 | 1976 |
| 647 | 20231120 | 092300 | 1617341900 | 49250 | 49150 | 49250 | 49150 | 193 |
| 648 | 20231120 | 092200 | 1607847800 | 49150 | 49400 | 49400 | 49050 | 2230 |
| 649 | 20231120 | 092100 | 1498120700 | 49350 | 49300 | 49450 | 49300 | 492 |
| 650 | 20231120 | 092000 | 1473822300 | 49250 | 49200 | 49250 | 49200 | 559 |
| 651 | 20231120 | 091900 | 1446314600 | 49150 | 49250 | 49250 | 49150 | 2263 |
| 652 | 20231120 | 091800 | 1334973400 | 49250 | 49300 | 49350 | 49250 | 440 |
| 653 | 20231120 | 091700 | 1313282050 | 49300 | 49350 | 49350 | 49250 | 2875 |
| 654 | 20231120 | 091600 | 1171609750 | 49400 | 49700 | 49700 | 49400 | 2268 |
| 655 | 20231120 | 091500 | 1059232700 | 49700 | 49650 | 49750 | 49650 | 262 |
| 656 | 20231120 | 091400 | 1046218100 | 49600 | 49700 | 49700 | 49600 | 468 |
| 657 | 20231120 | 091300 | 1022984350 | 49700 | 49700 | 49750 | 49700 | 375 |
| 658 | 20231120 | 091200 | 1004346800 | 49700 | 49800 | 49800 | 49700 | 898 |
| 659 | 20231120 | 091100 | 959668400 | 49800 | 49950 | 49950 | 49800 | 1179 |
| 660 | 20231120 | 091000 | 900833000 | 49950 | 49950 | 50000 | 49950 | 278 |
| 661 | 20231120 | 090900 | 886941350 | 49950 | 49950 | 49950 | 49950 | 94 |
| 662 | 20231120 | 090800 | 882246050 | 49950 | 50000 | 50100 | 49950 | 1813 |
| 663 | 20231120 | 090700 | 791566450 | 50000 | 50000 | 50100 | 50000 | 278 |
| 664 | 20231120 | 090600 | 777665250 | 50000 | 50100 | 50100 | 50000 | 744 |
| 665 | 20231120 | 090500 | 740463150 | 50000 | 49900 | 50000 | 49750 | 866 |
| 666 | 20231120 | 090400 | 697278950 | 49950 | 50100 | 50200 | 49950 | 4233 |
| 667 | 20231120 | 090300 | 485485500 | 50200 | 50300 | 50500 | 50100 | 1482 |
| 668 | 20231120 | 090200 | 410868200 | 50300 | 49650 | 50300 | 49600 | 3127 |
| 669 | 20231120 | 090100 | 254627500 | 49650 | 49400 | 49650 | 49400 | 1293 |
| 670 | 20231120 | 090000 | 190627250 | 49450 | 49700 | 49700 | 49200 | 3840 |