36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 201700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 3 | 20231117 | 201600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20231117 | 201500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20231117 | 201400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20231117 | 201300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20231117 | 201200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20231117 | 201100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20231117 | 201000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20231117 | 200900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20231117 | 200800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20231117 | 200700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20231117 | 200600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20231117 | 200500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20231117 | 200400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20231117 | 200300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20231117 | 200200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20231117 | 200100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20231117 | 200000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20231117 | 195900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20231117 | 195800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20231117 | 195700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20231117 | 195600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20231117 | 195500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20231117 | 195400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20231117 | 195300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20231117 | 195200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20231117 | 195100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20231117 | 195000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20231117 | 194900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20231117 | 194800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20231117 | 194700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 33 | 20231117 | 194600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20231117 | 194500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20231117 | 194400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20231117 | 194300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20231117 | 194200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20231117 | 194100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20231117 | 194000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20231117 | 193900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20231117 | 193800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20231117 | 193700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20231117 | 193600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20231117 | 193500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20231117 | 193400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20231117 | 193300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20231117 | 193200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20231117 | 193100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20231117 | 193000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20231117 | 192900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20231117 | 192800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20231117 | 192700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20231117 | 192600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20231117 | 192500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20231117 | 192400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20231117 | 192300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20231117 | 192200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20231117 | 192100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20231117 | 192000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20231117 | 191900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20231117 | 191800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20231117 | 191700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 63 | 20231117 | 191600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20231117 | 191500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20231117 | 191400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20231117 | 191300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20231117 | 191200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20231117 | 191100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20231117 | 191000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20231117 | 190900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20231117 | 190800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20231117 | 190700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20231117 | 190600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20231117 | 190500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20231117 | 190400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20231117 | 190300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20231117 | 190200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20231117 | 190100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20231117 | 190000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20231117 | 185900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20231117 | 185800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20231117 | 185700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20231117 | 185600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20231117 | 185500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20231117 | 185400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20231117 | 185300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20231117 | 185200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20231117 | 185100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20231117 | 185000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20231117 | 184900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20231117 | 184800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20231117 | 184700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 93 | 20231117 | 184600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20231117 | 184500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20231117 | 184400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20231117 | 184300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20231117 | 184200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20231117 | 184100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20231117 | 184000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20231117 | 183900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20231117 | 183800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20231117 | 183700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20231117 | 183600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20231117 | 183500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20231117 | 183400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20231117 | 183300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20231117 | 183200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20231117 | 183100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20231117 | 183000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20231117 | 182900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20231117 | 182800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20231117 | 182700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20231117 | 182600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20231117 | 182500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20231117 | 182400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20231117 | 182300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20231117 | 182200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20231117 | 182100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20231117 | 182000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20231117 | 181900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20231117 | 181800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20231117 | 181700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 123 | 20231117 | 181600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20231117 | 181500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20231117 | 181400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20231117 | 181300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20231117 | 181200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20231117 | 181100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20231117 | 181000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20231117 | 180900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20231117 | 180800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20231117 | 180700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20231117 | 180600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20231117 | 180500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20231117 | 180400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20231117 | 180300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20231117 | 180200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20231117 | 180100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20231117 | 180000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20231117 | 175900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20231117 | 175800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20231117 | 175700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20231117 | 175600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20231117 | 175500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20231117 | 175400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20231117 | 175300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20231117 | 175200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20231117 | 175100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20231117 | 175000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20231117 | 174900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20231117 | 174800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20231117 | 174700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 153 | 20231117 | 174600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20231117 | 174500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20231117 | 174400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20231117 | 174300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20231117 | 174200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20231117 | 174100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20231117 | 174000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20231117 | 173900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20231117 | 173800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20231117 | 173700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20231117 | 173600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20231117 | 173500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20231117 | 173400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20231117 | 173300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20231117 | 173200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20231117 | 173100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20231117 | 173000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20231117 | 172900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20231117 | 172800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20231117 | 172700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20231117 | 172600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20231117 | 172500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20231117 | 172400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20231117 | 172300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20231117 | 172200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20231117 | 172100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20231117 | 172000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20231117 | 171900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20231117 | 171800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20231117 | 171700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 183 | 20231117 | 171600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20231117 | 171500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20231117 | 171400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20231117 | 171300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20231117 | 171200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20231117 | 171100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20231117 | 171000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20231117 | 170900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20231117 | 170800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20231117 | 170700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20231117 | 170600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20231117 | 170500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20231117 | 170400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20231117 | 170300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20231117 | 170200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20231117 | 170100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20231117 | 170000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20231117 | 165900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20231117 | 165800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20231117 | 165700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20231117 | 165600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20231117 | 165500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20231117 | 165400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20231117 | 165300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20231117 | 165200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20231117 | 165100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20231117 | 165000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20231117 | 164900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20231117 | 164800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20231117 | 164700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 213 | 20231117 | 164600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20231117 | 164500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20231117 | 164400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20231117 | 164300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20231117 | 164200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20231117 | 164100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20231117 | 164000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20231117 | 163900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20231117 | 163800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20231117 | 163700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20231117 | 163600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20231117 | 163500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20231117 | 163400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20231117 | 163300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20231117 | 163200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20231117 | 163100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20231117 | 163000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20231117 | 162900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20231117 | 162800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20231117 | 162700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20231117 | 162600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20231117 | 162500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20231117 | 162400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20231117 | 162300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20231117 | 162200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20231117 | 162100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20231117 | 162000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20231117 | 161900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20231117 | 161800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20231117 | 161700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 243 | 20231117 | 161600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20231117 | 161500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20231117 | 161400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20231117 | 161300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20231117 | 161200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20231117 | 161100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20231117 | 161000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20231117 | 160900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20231117 | 160800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 252 | 20231117 | 160700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20231117 | 160600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 254 | 20231117 | 160500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 255 | 20231117 | 160400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 256 | 20231117 | 160300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 257 | 20231117 | 160200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 258 | 20231117 | 160100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 259 | 20231117 | 160000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 260 | 20231117 | 155900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 261 | 20231117 | 155800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 262 | 20231117 | 155700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 263 | 20231117 | 155600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 264 | 20231117 | 155500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 265 | 20231117 | 155400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 266 | 20231117 | 155300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 267 | 20231117 | 155200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 268 | 20231117 | 155100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 269 | 20231117 | 155000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 270 | 20231117 | 154900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 271 | 20231117 | 154800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 272 | 20231117 | 154700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 273 | 20231117 | 154600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 274 | 20231117 | 154500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 275 | 20231117 | 154400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 276 | 20231117 | 154300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 277 | 20231117 | 154200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 278 | 20231117 | 154100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 279 | 20231117 | 154000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 280 | 20231117 | 153900 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 281 | 20231117 | 153800 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 282 | 20231117 | 153700 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 283 | 20231117 | 153600 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 284 | 20231117 | 153500 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 285 | 20231117 | 153400 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 286 | 20231117 | 153300 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 287 | 20231117 | 153200 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 288 | 20231117 | 153100 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 0 |
| 289 | 20231117 | 153000 | 13008095250 | 47700 | 47700 | 47700 | 47700 | 7017 |
| 290 | 20231117 | 152900 | 12673384350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 291 | 20231117 | 152800 | 12673384350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 292 | 20231117 | 152700 | 12673384350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 293 | 20231117 | 152600 | 12673384350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 294 | 20231117 | 152500 | 12673384350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 295 | 20231117 | 152400 | 12673384350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 296 | 20231117 | 152300 | 12673384350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 297 | 20231117 | 152200 | 12673384350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 298 | 20231117 | 152100 | 12673384350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 299 | 20231117 | 152000 | 12673384350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 300 | 20231117 | 151900 | 12673384350 | 47700 | 47650 | 47700 | 47600 | 1523 |
| 301 | 20231117 | 151800 | 12600778800 | 47600 | 47600 | 47650 | 47550 | 1446 |
| 302 | 20231117 | 151700 | 12531946800 | 47550 | 47600 | 47600 | 47550 | 164 |
| 303 | 20231117 | 151600 | 12524144200 | 47500 | 47500 | 47600 | 47500 | 730 |
| 304 | 20231117 | 151500 | 12489437600 | 47600 | 47500 | 47600 | 47500 | 642 |
| 305 | 20231117 | 151400 | 12458926850 | 47550 | 47550 | 47600 | 47500 | 861 |
| 306 | 20231117 | 151300 | 12417989400 | 47600 | 47500 | 47600 | 47500 | 1579 |
| 307 | 20231117 | 151200 | 12342954700 | 47500 | 47550 | 47600 | 47500 | 591 |
| 308 | 20231117 | 151100 | 12314875000 | 47500 | 47550 | 47600 | 47500 | 533 |
| 309 | 20231117 | 151000 | 12289533350 | 47550 | 47500 | 47600 | 47450 | 926 |
| 310 | 20231117 | 150900 | 12245524550 | 47550 | 47550 | 47550 | 47450 | 214 |
| 311 | 20231117 | 150800 | 12235359600 | 47450 | 47600 | 47650 | 47450 | 641 |
| 312 | 20231117 | 150700 | 12204889300 | 47450 | 47600 | 47650 | 47400 | 7800 |
| 313 | 20231117 | 150600 | 11834610250 | 47600 | 47650 | 47650 | 47550 | 221 |
| 314 | 20231117 | 150500 | 11824093500 | 47600 | 47550 | 47650 | 47500 | 4005 |
| 315 | 20231117 | 150400 | 11633762650 | 47600 | 47550 | 47600 | 47550 | 1325 |
| 316 | 20231117 | 150300 | 11570757700 | 47550 | 47600 | 47600 | 47550 | 669 |
| 317 | 20231117 | 150200 | 11538923150 | 47600 | 47600 | 47650 | 47600 | 635 |
| 318 | 20231117 | 150100 | 11508697050 | 47600 | 47700 | 47700 | 47600 | 569 |
| 319 | 20231117 | 150000 | 11481604500 | 47700 | 47650 | 47700 | 47600 | 939 |
| 320 | 20231117 | 145900 | 11436901250 | 47650 | 47600 | 47650 | 47550 | 814 |
| 321 | 20231117 | 145800 | 11398148900 | 47600 | 47600 | 47650 | 47550 | 886 |
| 322 | 20231117 | 145700 | 11355982400 | 47550 | 47650 | 47650 | 47550 | 515 |
| 323 | 20231117 | 145600 | 11331490250 | 47550 | 47550 | 47650 | 47500 | 488 |
| 324 | 20231117 | 145500 | 11308286500 | 47550 | 47500 | 47650 | 47500 | 691 |
| 325 | 20231117 | 145400 | 11275420900 | 47550 | 47500 | 47600 | 47500 | 461 |
| 326 | 20231117 | 145300 | 11253514650 | 47600 | 47500 | 47600 | 47500 | 425 |
| 327 | 20231117 | 145200 | 11233324600 | 47500 | 47550 | 47550 | 47500 | 590 |
| 328 | 20231117 | 145100 | 11205299200 | 47550 | 47550 | 47550 | 47500 | 651 |
| 329 | 20231117 | 145000 | 11174360800 | 47550 | 47500 | 47600 | 47500 | 357 |
| 330 | 20231117 | 144900 | 11157395950 | 47550 | 47550 | 47550 | 47500 | 365 |
| 331 | 20231117 | 144800 | 11140041000 | 47550 | 47600 | 47650 | 47500 | 3123 |
| 332 | 20231117 | 144700 | 10991652750 | 47600 | 47550 | 47600 | 47550 | 131 |
| 333 | 20231117 | 144600 | 10985423600 | 47550 | 47600 | 47650 | 47550 | 419 |
| 334 | 20231117 | 144500 | 10965483000 | 47550 | 47600 | 47650 | 47550 | 254 |
| 335 | 20231117 | 144400 | 10953399850 | 47550 | 47600 | 47600 | 47550 | 585 |
| 336 | 20231117 | 144300 | 10925566150 | 47600 | 47600 | 47600 | 47550 | 324 |
| 337 | 20231117 | 144200 | 10910155550 | 47600 | 47600 | 47700 | 47550 | 752 |
| 338 | 20231117 | 144100 | 10874388050 | 47600 | 47600 | 47650 | 47550 | 658 |
| 339 | 20231117 | 144000 | 10843068100 | 47600 | 47600 | 47600 | 47550 | 1367 |
| 340 | 20231117 | 143900 | 10778021600 | 47550 | 47550 | 47600 | 47550 | 311 |
| 341 | 20231117 | 143800 | 10763233350 | 47550 | 47550 | 47600 | 47550 | 575 |
| 342 | 20231117 | 143700 | 10735885350 | 47550 | 47600 | 47650 | 47550 | 666 |
| 343 | 20231117 | 143600 | 10704192950 | 47650 | 47650 | 47650 | 47600 | 373 |
| 344 | 20231117 | 143500 | 10686436000 | 47600 | 47600 | 47650 | 47550 | 592 |
| 345 | 20231117 | 143400 | 10658265600 | 47550 | 47550 | 47650 | 47550 | 525 |
| 346 | 20231117 | 143300 | 10633281950 | 47550 | 47550 | 47700 | 47550 | 393 |
| 347 | 20231117 | 143200 | 10614581600 | 47550 | 47600 | 47700 | 47550 | 600 |
| 348 | 20231117 | 143100 | 10586017100 | 47600 | 47600 | 47700 | 47550 | 1327 |
| 349 | 20231117 | 143000 | 10522840250 | 47600 | 47600 | 47600 | 47550 | 1409 |
| 350 | 20231117 | 142900 | 10455778600 | 47600 | 47650 | 47700 | 47600 | 317 |
| 351 | 20231117 | 142800 | 10440677800 | 47650 | 47650 | 47700 | 47650 | 357 |
| 352 | 20231117 | 142700 | 10423666550 | 47650 | 47700 | 47700 | 47650 | 547 |
| 353 | 20231117 | 142600 | 10397601350 | 47650 | 47650 | 47650 | 47650 | 518 |
| 354 | 20231117 | 142500 | 10372918650 | 47650 | 47700 | 47700 | 47650 | 367 |
| 355 | 20231117 | 142400 | 10355430000 | 47700 | 47700 | 47700 | 47650 | 410 |
| 356 | 20231117 | 142300 | 10335881250 | 47650 | 47700 | 47700 | 47650 | 888 |
| 357 | 20231117 | 142200 | 10293524500 | 47700 | 47750 | 47800 | 47700 | 390 |
| 358 | 20231117 | 142100 | 10274908200 | 47750 | 47750 | 47750 | 47700 | 234 |
| 359 | 20231117 | 142000 | 10263735700 | 47700 | 47750 | 47800 | 47700 | 358 |
| 360 | 20231117 | 141900 | 10246650150 | 47700 | 47800 | 47800 | 47700 | 288 |
| 361 | 20231117 | 141800 | 10232910800 | 47700 | 47750 | 47800 | 47700 | 432 |
| 362 | 20231117 | 141700 | 10212283050 | 47800 | 47700 | 47800 | 47700 | 357 |
| 363 | 20231117 | 141600 | 10195252250 | 47700 | 47700 | 47750 | 47700 | 441 |
| 364 | 20231117 | 141500 | 10174209350 | 47750 | 47750 | 47800 | 47700 | 148 |
| 365 | 20231117 | 141400 | 10167144400 | 47700 | 47750 | 47850 | 47700 | 376 |
| 366 | 20231117 | 141300 | 10149197800 | 47700 | 47750 | 47800 | 47700 | 931 |
| 367 | 20231117 | 141200 | 10104745300 | 47750 | 47850 | 47850 | 47750 | 642 |
| 368 | 20231117 | 141100 | 10074063950 | 47750 | 47800 | 47850 | 47750 | 478 |
| 369 | 20231117 | 141000 | 10051233650 | 47850 | 47800 | 47850 | 47750 | 548 |
| 370 | 20231117 | 140900 | 10025043500 | 47800 | 47850 | 47850 | 47800 | 1508 |
| 371 | 20231117 | 140800 | 9952903100 | 47850 | 47900 | 47900 | 47850 | 411 |
| 372 | 20231117 | 140700 | 9933225900 | 47900 | 47900 | 48000 | 47900 | 219 |
| 373 | 20231117 | 140600 | 9922735450 | 47950 | 48000 | 48000 | 47900 | 323 |
| 374 | 20231117 | 140500 | 9907254550 | 47900 | 47950 | 48000 | 47900 | 170 |
| 375 | 20231117 | 140400 | 9899108100 | 47900 | 47950 | 48000 | 47900 | 529 |
| 376 | 20231117 | 140300 | 9873745000 | 47950 | 47950 | 48050 | 47900 | 509 |
| 377 | 20231117 | 140200 | 9849337750 | 47950 | 48000 | 48050 | 47950 | 157 |
| 378 | 20231117 | 140100 | 9841808300 | 47950 | 48000 | 48050 | 47950 | 719 |
| 379 | 20231117 | 140000 | 9807315150 | 47950 | 48000 | 48100 | 47950 | 478 |
| 380 | 20231117 | 135900 | 9784374700 | 48100 | 48000 | 48100 | 47950 | 1273 |
| 381 | 20231117 | 135800 | 9723202900 | 48000 | 48000 | 48000 | 47950 | 281 |
| 382 | 20231117 | 135700 | 9709717550 | 48000 | 48000 | 48050 | 47950 | 369 |
| 383 | 20231117 | 135600 | 9692007350 | 47900 | 47800 | 48000 | 47800 | 892 |
| 384 | 20231117 | 135500 | 9649228300 | 47800 | 47800 | 47900 | 47800 | 219 |
| 385 | 20231117 | 135400 | 9638752900 | 47950 | 47850 | 47950 | 47800 | 84 |
| 386 | 20231117 | 135300 | 9634735100 | 47800 | 47800 | 47950 | 47800 | 245 |
| 387 | 20231117 | 135200 | 9623014550 | 47800 | 47800 | 47950 | 47800 | 448 |
| 388 | 20231117 | 135100 | 9601597200 | 47800 | 47800 | 47900 | 47800 | 191 |
| 389 | 20231117 | 135000 | 9592461750 | 47850 | 47800 | 47850 | 47800 | 146 |
| 390 | 20231117 | 134900 | 9585476600 | 47800 | 47900 | 47900 | 47800 | 167 |
| 391 | 20231117 | 134800 | 9577492450 | 47900 | 47800 | 47900 | 47800 | 747 |
| 392 | 20231117 | 134700 | 9541751600 | 47800 | 47800 | 47800 | 47750 | 167 |
| 393 | 20231117 | 134600 | 9533771900 | 47800 | 47750 | 47850 | 47750 | 646 |
| 394 | 20231117 | 134500 | 9502896300 | 47750 | 47800 | 47800 | 47750 | 210 |
| 395 | 20231117 | 134400 | 9492867250 | 47800 | 47800 | 47800 | 47750 | 184 |
| 396 | 20231117 | 134300 | 9484073250 | 47800 | 47700 | 47800 | 47700 | 233 |
| 397 | 20231117 | 134200 | 9472941000 | 47700 | 47750 | 47750 | 47700 | 666 |
| 398 | 20231117 | 134100 | 9441148750 | 47800 | 47750 | 47800 | 47750 | 238 |
| 399 | 20231117 | 134000 | 9429779100 | 47800 | 47750 | 47800 | 47750 | 283 |
| 400 | 20231117 | 133900 | 9416259200 | 47750 | 47800 | 47800 | 47750 | 1203 |
| 401 | 20231117 | 133800 | 9358798750 | 47800 | 47800 | 47850 | 47800 | 222 |
| 402 | 20231117 | 133700 | 9348185700 | 47800 | 47800 | 47850 | 47800 | 501 |
| 403 | 20231117 | 133600 | 9324224950 | 47800 | 47800 | 47850 | 47800 | 240 |
| 404 | 20231117 | 133500 | 9312752900 | 47800 | 47800 | 47800 | 47800 | 211 |
| 405 | 20231117 | 133400 | 9302667100 | 47800 | 47850 | 47850 | 47800 | 174 |
| 406 | 20231117 | 133300 | 9294347350 | 47850 | 47850 | 47850 | 47850 | 354 |
| 407 | 20231117 | 133200 | 9277408450 | 47850 | 47850 | 47850 | 47800 | 227 |
| 408 | 20231117 | 133100 | 9266547950 | 47800 | 47800 | 47900 | 47800 | 274 |
| 409 | 20231117 | 133000 | 9253443550 | 47800 | 47950 | 47950 | 47800 | 157 |
| 410 | 20231117 | 132900 | 9245938000 | 47800 | 47950 | 47950 | 47800 | 214 |
| 411 | 20231117 | 132800 | 9235707950 | 47950 | 47850 | 47950 | 47800 | 719 |
| 412 | 20231117 | 132700 | 9201328900 | 47800 | 47900 | 47950 | 47800 | 366 |
| 413 | 20231117 | 132600 | 9183816550 | 47900 | 47900 | 47900 | 47850 | 142 |
| 414 | 20231117 | 132500 | 9177021150 | 47900 | 47850 | 47950 | 47850 | 430 |
| 415 | 20231117 | 132400 | 9156429100 | 47850 | 47850 | 47900 | 47850 | 175 |
| 416 | 20231117 | 132300 | 9148055300 | 47850 | 47900 | 47900 | 47850 | 62 |
| 417 | 20231117 | 132200 | 9145087900 | 47850 | 47850 | 47900 | 47850 | 218 |
| 418 | 20231117 | 132100 | 9134655150 | 47900 | 47850 | 47900 | 47850 | 217 |
| 419 | 20231117 | 132000 | 9124270750 | 47850 | 47950 | 47950 | 47850 | 244 |
| 420 | 20231117 | 131900 | 9112584900 | 47850 | 47900 | 47950 | 47850 | 1168 |
| 421 | 20231117 | 131800 | 9056640150 | 47900 | 47950 | 47950 | 47900 | 221 |
| 422 | 20231117 | 131700 | 9046054050 | 47900 | 47900 | 47950 | 47900 | 239 |
| 423 | 20231117 | 131600 | 9034604700 | 47900 | 47900 | 47950 | 47900 | 187 |
| 424 | 20231117 | 131500 | 9025645550 | 47900 | 47950 | 47950 | 47900 | 176 |
| 425 | 20231117 | 131400 | 9017209150 | 47950 | 47900 | 48000 | 47900 | 155 |
| 426 | 20231117 | 131300 | 9009784050 | 47900 | 47950 | 47950 | 47900 | 202 |
| 427 | 20231117 | 131200 | 9000107950 | 47950 | 47950 | 47950 | 47900 | 310 |
| 428 | 20231117 | 131100 | 8985244250 | 47950 | 48000 | 48050 | 47950 | 1299 |
| 429 | 20231117 | 131000 | 8922898550 | 48000 | 48000 | 48050 | 48000 | 120 |
| 430 | 20231117 | 130900 | 8917138500 | 48000 | 48000 | 48050 | 48000 | 319 |
| 431 | 20231117 | 130800 | 8901825250 | 48000 | 48000 | 48050 | 48000 | 114 |
| 432 | 20231117 | 130700 | 8896352500 | 48000 | 48000 | 48050 | 48000 | 162 |
| 433 | 20231117 | 130600 | 8888575400 | 48050 | 48050 | 48050 | 48000 | 404 |
| 434 | 20231117 | 130500 | 8869170400 | 48050 | 48000 | 48050 | 48000 | 219 |
| 435 | 20231117 | 130400 | 8858656650 | 48000 | 48050 | 48050 | 48000 | 149 |
| 436 | 20231117 | 130300 | 8851499600 | 48050 | 48050 | 48100 | 48000 | 174 |
| 437 | 20231117 | 130200 | 8843141050 | 48050 | 48000 | 48100 | 48000 | 117 |
| 438 | 20231117 | 130100 | 8837520100 | 48000 | 48050 | 48050 | 48000 | 78 |
| 439 | 20231117 | 130000 | 8833775050 | 48050 | 48100 | 48100 | 48000 | 160 |
| 440 | 20231117 | 125900 | 8826083300 | 48050 | 48050 | 48100 | 48000 | 125 |
| 441 | 20231117 | 125800 | 8820077300 | 48050 | 48050 | 48100 | 48000 | 125 |
| 442 | 20231117 | 125700 | 8814072000 | 48000 | 48000 | 48050 | 48000 | 45 |
| 443 | 20231117 | 125600 | 8811911400 | 48000 | 48000 | 48100 | 48000 | 178 |
| 444 | 20231117 | 125500 | 8803362550 | 48000 | 48050 | 48050 | 48000 | 651 |
| 445 | 20231117 | 125400 | 8772082450 | 48050 | 48050 | 48100 | 48050 | 58 |
| 446 | 20231117 | 125300 | 8769295450 | 48050 | 48050 | 48100 | 48050 | 130 |
| 447 | 20231117 | 125200 | 8763048900 | 48050 | 48100 | 48100 | 48050 | 68 |
| 448 | 20231117 | 125100 | 8759781300 | 48050 | 48050 | 48100 | 48000 | 76 |
| 449 | 20231117 | 125000 | 8756130650 | 48050 | 48050 | 48100 | 48000 | 286 |
| 450 | 20231117 | 124900 | 8742389750 | 48050 | 48050 | 48050 | 48000 | 69 |
| 451 | 20231117 | 124800 | 8739075900 | 48000 | 48000 | 48050 | 48000 | 110 |
| 452 | 20231117 | 124700 | 8733795200 | 48000 | 48000 | 48050 | 48000 | 169 |
| 453 | 20231117 | 124600 | 8725677200 | 48050 | 47950 | 48050 | 47950 | 204 |
| 454 | 20231117 | 124500 | 8715886100 | 48050 | 47950 | 48050 | 47950 | 277 |
| 455 | 20231117 | 124400 | 8702603550 | 47950 | 48000 | 48100 | 47950 | 500 |
| 456 | 20231117 | 124300 | 8678571400 | 48000 | 48050 | 48050 | 48000 | 71 |
| 457 | 20231117 | 124200 | 8675162600 | 48050 | 47950 | 48150 | 47950 | 201 |
| 458 | 20231117 | 124100 | 8665505150 | 48150 | 47950 | 48150 | 47950 | 1247 |
| 459 | 20231117 | 124000 | 8605580350 | 47950 | 48000 | 48000 | 47950 | 83 |
| 460 | 20231117 | 123900 | 8601600350 | 48000 | 47950 | 48000 | 47950 | 92 |
| 461 | 20231117 | 123800 | 8597187850 | 47950 | 48000 | 48000 | 47950 | 151 |
| 462 | 20231117 | 123700 | 8589945050 | 47950 | 48050 | 48050 | 47950 | 134 |
| 463 | 20231117 | 123600 | 8583518150 | 48050 | 47950 | 48050 | 47950 | 210 |
| 464 | 20231117 | 123500 | 8573443150 | 47950 | 48050 | 48050 | 47950 | 193 |
| 465 | 20231117 | 123400 | 8564176950 | 47950 | 47950 | 48050 | 47950 | 405 |
| 466 | 20231117 | 123300 | 8544736300 | 48000 | 48000 | 48000 | 47950 | 94 |
| 467 | 20231117 | 123200 | 8540225600 | 47950 | 48000 | 48050 | 47950 | 434 |
| 468 | 20231117 | 123100 | 8519392250 | 48000 | 48000 | 48050 | 48000 | 104 |
| 469 | 20231117 | 123000 | 8514400150 | 48000 | 48050 | 48050 | 48000 | 111 |
| 470 | 20231117 | 122900 | 8509069700 | 48000 | 48100 | 48100 | 48000 | 386 |
| 471 | 20231117 | 122800 | 8490521950 | 48100 | 48000 | 48100 | 48000 | 100 |
| 472 | 20231117 | 122700 | 8485717300 | 48000 | 48050 | 48100 | 48000 | 116 |
| 473 | 20231117 | 122600 | 8480142450 | 48050 | 48000 | 48050 | 47950 | 194 |
| 474 | 20231117 | 122500 | 8470825350 | 47950 | 48050 | 48050 | 47950 | 178 |
| 475 | 20231117 | 122400 | 8462282350 | 48000 | 48000 | 48100 | 48000 | 90 |
| 476 | 20231117 | 122300 | 8457961300 | 48000 | 48050 | 48100 | 48000 | 57 |
| 477 | 20231117 | 122200 | 8455224000 | 48050 | 48050 | 48100 | 48000 | 295 |
| 478 | 20231117 | 122100 | 8441049200 | 48100 | 48050 | 48150 | 47950 | 274 |
| 479 | 20231117 | 122000 | 8427885100 | 48050 | 48050 | 48050 | 47900 | 114 |
| 480 | 20231117 | 121900 | 8422416950 | 47900 | 47850 | 48000 | 47850 | 84 |
| 481 | 20231117 | 121800 | 8418394250 | 47850 | 47800 | 48000 | 47800 | 165 |
| 482 | 20231117 | 121700 | 8410489300 | 47800 | 47950 | 48000 | 47800 | 337 |
| 483 | 20231117 | 121600 | 8394328600 | 47950 | 47900 | 47950 | 47800 | 195 |
| 484 | 20231117 | 121500 | 8384984800 | 47750 | 47850 | 47900 | 47750 | 258 |
| 485 | 20231117 | 121400 | 8372633600 | 47800 | 47850 | 47900 | 47750 | 946 |
| 486 | 20231117 | 121300 | 8327412850 | 47800 | 47850 | 47850 | 47800 | 106 |
| 487 | 20231117 | 121200 | 8322344450 | 47850 | 47850 | 47900 | 47850 | 449 |
| 488 | 20231117 | 121100 | 8300859650 | 47850 | 47950 | 48000 | 47850 | 266 |
| 489 | 20231117 | 121000 | 8288109250 | 47950 | 48000 | 48000 | 47950 | 322 |
| 490 | 20231117 | 120900 | 8272656200 | 48000 | 47950 | 48000 | 47950 | 106 |
| 491 | 20231117 | 120800 | 8267571000 | 47950 | 48050 | 48050 | 47950 | 363 |
| 492 | 20231117 | 120700 | 8250139950 | 47950 | 48050 | 48100 | 47950 | 218 |
| 493 | 20231117 | 120600 | 8239665450 | 48050 | 48000 | 48050 | 47900 | 546 |
| 494 | 20231117 | 120500 | 8213444850 | 48000 | 48000 | 48000 | 47900 | 92 |
| 495 | 20231117 | 120400 | 8209029750 | 48000 | 47850 | 48000 | 47850 | 110 |
| 496 | 20231117 | 120300 | 8203757950 | 47850 | 47900 | 47950 | 47850 | 119 |
| 497 | 20231117 | 120200 | 8198056750 | 47900 | 47950 | 48000 | 47900 | 124 |
| 498 | 20231117 | 120100 | 8192113000 | 47950 | 47950 | 48050 | 47900 | 74 |
| 499 | 20231117 | 120000 | 8188565000 | 47950 | 47950 | 48050 | 47900 | 199 |
| 500 | 20231117 | 115900 | 8179016350 | 47850 | 48000 | 48000 | 47850 | 171 |
| 501 | 20231117 | 115800 | 8170819150 | 48000 | 47950 | 48000 | 47900 | 229 |
| 502 | 20231117 | 115700 | 8159839950 | 48000 | 47950 | 48000 | 47900 | 1018 |
| 503 | 20231117 | 115600 | 8111033850 | 47950 | 47950 | 47950 | 47900 | 692 |
| 504 | 20231117 | 115500 | 8077862700 | 47950 | 48050 | 48050 | 47950 | 629 |
| 505 | 20231117 | 115400 | 8047656350 | 48100 | 48100 | 48150 | 48050 | 163 |
| 506 | 20231117 | 115300 | 8039817100 | 48100 | 48100 | 48100 | 48050 | 170 |
| 507 | 20231117 | 115200 | 8031643350 | 48050 | 48050 | 48100 | 48000 | 362 |
| 508 | 20231117 | 115100 | 8014245900 | 48050 | 48100 | 48150 | 48000 | 726 |
| 509 | 20231117 | 115000 | 7979321800 | 48050 | 48000 | 48100 | 48000 | 359 |
| 510 | 20231117 | 114900 | 7962070350 | 48050 | 47900 | 48050 | 47900 | 556 |
| 511 | 20231117 | 114800 | 7935385150 | 48000 | 47950 | 48000 | 47900 | 186 |
| 512 | 20231117 | 114700 | 7926466000 | 47950 | 47850 | 48000 | 47800 | 413 |
| 513 | 20231117 | 114600 | 7906670300 | 47850 | 47800 | 47900 | 47750 | 1345 |
| 514 | 20231117 | 114500 | 7842285100 | 47850 | 47800 | 47850 | 47750 | 275 |
| 515 | 20231117 | 114400 | 7829144550 | 47750 | 47750 | 47800 | 47700 | 73 |
| 516 | 20231117 | 114300 | 7825658950 | 47800 | 47750 | 47800 | 47700 | 166 |
| 517 | 20231117 | 114200 | 7817731300 | 47700 | 47750 | 47750 | 47700 | 161 |
| 518 | 20231117 | 114100 | 7810045900 | 47700 | 47750 | 47750 | 47700 | 414 |
| 519 | 20231117 | 114000 | 7790295450 | 47750 | 47750 | 47750 | 47700 | 175 |
| 520 | 20231117 | 113900 | 7781943900 | 47750 | 47750 | 47750 | 47700 | 158 |
| 521 | 20231117 | 113800 | 7774406450 | 47700 | 47750 | 47850 | 47700 | 343 |
| 522 | 20231117 | 113700 | 7758026450 | 47800 | 47750 | 47800 | 47750 | 635 |
| 523 | 20231117 | 113600 | 7727676650 | 47750 | 47700 | 47800 | 47650 | 627 |
| 524 | 20231117 | 113500 | 7697754100 | 47700 | 47750 | 47750 | 47650 | 209 |
| 525 | 20231117 | 113400 | 7687782950 | 47700 | 47750 | 47750 | 47650 | 106 |
| 526 | 20231117 | 113300 | 7682726250 | 47750 | 47700 | 47750 | 47700 | 143 |
| 527 | 20231117 | 113200 | 7675902550 | 47700 | 47700 | 47750 | 47700 | 267 |
| 528 | 20231117 | 113100 | 7663164100 | 47700 | 47750 | 47750 | 47700 | 229 |
| 529 | 20231117 | 113000 | 7652237900 | 47700 | 47800 | 47800 | 47700 | 155 |
| 530 | 20231117 | 112900 | 7644835600 | 47750 | 47800 | 47800 | 47750 | 192 |
| 531 | 20231117 | 112800 | 7635665650 | 47750 | 47750 | 47800 | 47700 | 269 |
| 532 | 20231117 | 112700 | 7622818500 | 47750 | 47800 | 47800 | 47750 | 271 |
| 533 | 20231117 | 112600 | 7609875750 | 47800 | 47700 | 47800 | 47700 | 755 |
| 534 | 20231117 | 112500 | 7573825350 | 47750 | 47750 | 47750 | 47700 | 885 |
| 535 | 20231117 | 112400 | 7531575300 | 47750 | 47700 | 47750 | 47650 | 217 |
| 536 | 20231117 | 112300 | 7521224250 | 47700 | 47650 | 47750 | 47650 | 111 |
| 537 | 20231117 | 112200 | 7515927800 | 47650 | 47700 | 47750 | 47650 | 948 |
| 538 | 20231117 | 112100 | 7470717200 | 47700 | 47700 | 47700 | 47600 | 326 |
| 539 | 20231117 | 112000 | 7455171350 | 47700 | 47650 | 47700 | 47650 | 79 |
| 540 | 20231117 | 111900 | 7451406550 | 47600 | 47650 | 47650 | 47600 | 180 |
| 541 | 20231117 | 111800 | 7442832950 | 47600 | 47550 | 47650 | 47550 | 392 |
| 542 | 20231117 | 111700 | 7424174150 | 47550 | 47550 | 47600 | 47500 | 678 |
| 543 | 20231117 | 111600 | 7391935250 | 47500 | 47450 | 47550 | 47450 | 305 |
| 544 | 20231117 | 111500 | 7377450900 | 47450 | 47450 | 47500 | 47400 | 535 |
| 545 | 20231117 | 111400 | 7352060650 | 47400 | 47400 | 47450 | 47350 | 523 |
| 546 | 20231117 | 111300 | 7327292850 | 47350 | 47400 | 47450 | 47350 | 204 |
| 547 | 20231117 | 111200 | 7317620900 | 47400 | 47400 | 47450 | 47350 | 273 |
| 548 | 20231117 | 111100 | 7304684350 | 47400 | 47350 | 47400 | 47350 | 179 |
| 549 | 20231117 | 111000 | 7296203300 | 47350 | 47450 | 47450 | 47350 | 206 |
| 550 | 20231117 | 110900 | 7286438450 | 47350 | 47350 | 47450 | 47300 | 296 |
| 551 | 20231117 | 110800 | 7272414150 | 47300 | 47350 | 47400 | 47300 | 345 |
| 552 | 20231117 | 110700 | 7256077250 | 47400 | 47350 | 47400 | 47300 | 575 |
| 553 | 20231117 | 110600 | 7228857150 | 47350 | 47450 | 47450 | 47300 | 366 |
| 554 | 20231117 | 110500 | 7211529100 | 47450 | 47350 | 47450 | 47300 | 1582 |
| 555 | 20231117 | 110400 | 7136605750 | 47300 | 47350 | 47350 | 47300 | 483 |
| 556 | 20231117 | 110300 | 7113756300 | 47350 | 47300 | 47350 | 47300 | 351 |
| 557 | 20231117 | 110200 | 7097140100 | 47300 | 47300 | 47350 | 47250 | 559 |
| 558 | 20231117 | 110100 | 7070696850 | 47350 | 47350 | 47400 | 47300 | 566 |
| 559 | 20231117 | 110000 | 7043905650 | 47350 | 47350 | 47400 | 47350 | 122 |
| 560 | 20231117 | 105900 | 7038128300 | 47350 | 47300 | 47350 | 47250 | 535 |
| 561 | 20231117 | 105800 | 7012820300 | 47250 | 47500 | 47500 | 47250 | 3517 |
| 562 | 20231117 | 105700 | 6846311650 | 47450 | 47550 | 47550 | 47450 | 3733 |
| 563 | 20231117 | 105600 | 6669000750 | 47500 | 47550 | 47550 | 47500 | 907 |
| 564 | 20231117 | 105500 | 6625888900 | 47550 | 47550 | 47600 | 47500 | 2290 |
| 565 | 20231117 | 105400 | 6517035400 | 47550 | 47600 | 47650 | 47550 | 3357 |
| 566 | 20231117 | 105300 | 6357263750 | 47600 | 47650 | 47650 | 47600 | 890 |
| 567 | 20231117 | 105200 | 6314894550 | 47650 | 47700 | 47700 | 47600 | 598 |
| 568 | 20231117 | 105100 | 6286400400 | 47700 | 47650 | 47700 | 47650 | 142 |
| 569 | 20231117 | 105000 | 6279631100 | 47650 | 47650 | 47700 | 47650 | 279 |
| 570 | 20231117 | 104900 | 6266336000 | 47650 | 47700 | 47700 | 47650 | 614 |
| 571 | 20231117 | 104800 | 6237077300 | 47650 | 47650 | 47650 | 47650 | 63 |
| 572 | 20231117 | 104700 | 6234075350 | 47650 | 47750 | 47750 | 47600 | 1670 |
| 573 | 20231117 | 104600 | 6154493350 | 47650 | 47700 | 47750 | 47650 | 224 |
| 574 | 20231117 | 104500 | 6143807650 | 47700 | 47700 | 47750 | 47650 | 285 |
| 575 | 20231117 | 104400 | 6130212250 | 47700 | 47700 | 47750 | 47650 | 227 |
| 576 | 20231117 | 104300 | 6119388750 | 47700 | 47700 | 47750 | 47650 | 201 |
| 577 | 20231117 | 104200 | 6109802250 | 47700 | 47700 | 47800 | 47650 | 1017 |
| 578 | 20231117 | 104100 | 6061292450 | 47700 | 47700 | 47700 | 47650 | 346 |
| 579 | 20231117 | 104000 | 6044790800 | 47700 | 47650 | 47700 | 47650 | 849 |
| 580 | 20231117 | 103900 | 6004324850 | 47650 | 47650 | 47700 | 47650 | 736 |
| 581 | 20231117 | 103800 | 5969251700 | 47650 | 47650 | 47700 | 47650 | 112 |
| 582 | 20231117 | 103700 | 5963914450 | 47650 | 47650 | 47650 | 47600 | 998 |
| 583 | 20231117 | 103600 | 5916373000 | 47650 | 47650 | 47700 | 47600 | 603 |
| 584 | 20231117 | 103500 | 5887640200 | 47650 | 47650 | 47650 | 47600 | 1882 |
| 585 | 20231117 | 103400 | 5798005900 | 47650 | 47700 | 47700 | 47600 | 1381 |
| 586 | 20231117 | 103300 | 5732200500 | 47700 | 47700 | 47700 | 47650 | 1199 |
| 587 | 20231117 | 103200 | 5675059500 | 47700 | 47700 | 47700 | 47650 | 213 |
| 588 | 20231117 | 103100 | 5664900200 | 47700 | 47750 | 47750 | 47700 | 681 |
| 589 | 20231117 | 103000 | 5632416250 | 47700 | 47700 | 47750 | 47700 | 147 |
| 590 | 20231117 | 102900 | 5625401400 | 47750 | 47700 | 47750 | 47700 | 929 |
| 591 | 20231117 | 102800 | 5581078900 | 47700 | 47750 | 47750 | 47700 | 1229 |
| 592 | 20231117 | 102700 | 5522453900 | 47750 | 47800 | 47800 | 47700 | 557 |
| 593 | 20231117 | 102600 | 5495867300 | 47700 | 47800 | 47850 | 47700 | 4302 |
| 594 | 20231117 | 102500 | 5290361150 | 47850 | 47900 | 47900 | 47800 | 2237 |
| 595 | 20231117 | 102400 | 5183286500 | 47900 | 47850 | 47900 | 47850 | 319 |
| 596 | 20231117 | 102300 | 5168016000 | 47900 | 47900 | 47950 | 47850 | 569 |
| 597 | 20231117 | 102200 | 5140758800 | 47900 | 47900 | 47950 | 47850 | 197 |
| 598 | 20231117 | 102100 | 5131324150 | 47850 | 47900 | 47900 | 47850 | 1088 |
| 599 | 20231117 | 102000 | 5079235150 | 47900 | 47900 | 47950 | 47850 | 471 |
| 600 | 20231117 | 101900 | 5056690300 | 47900 | 47900 | 47950 | 47900 | 1213 |
| 601 | 20231117 | 101800 | 4998587200 | 47900 | 48000 | 48000 | 47850 | 7411 |
| 602 | 20231117 | 101700 | 4643067350 | 48000 | 48050 | 48100 | 48000 | 1106 |
| 603 | 20231117 | 101600 | 4589931750 | 48050 | 48050 | 48100 | 48050 | 865 |
| 604 | 20231117 | 101500 | 4548368000 | 48050 | 48150 | 48150 | 48000 | 1105 |
| 605 | 20231117 | 101400 | 4495284100 | 48200 | 48100 | 48200 | 48000 | 2244 |
| 606 | 20231117 | 101300 | 4387451900 | 48100 | 48100 | 48200 | 48050 | 2300 |
| 607 | 20231117 | 101200 | 4276848900 | 48050 | 48200 | 48200 | 48050 | 5358 |
| 608 | 20231117 | 101100 | 4019109400 | 48150 | 48200 | 48250 | 48150 | 1652 |
| 609 | 20231117 | 101000 | 3939481500 | 48200 | 48250 | 48250 | 48150 | 1151 |
| 610 | 20231117 | 100900 | 3884022000 | 48200 | 48250 | 48250 | 48200 | 1885 |
| 611 | 20231117 | 100800 | 3793158250 | 48250 | 48300 | 48300 | 48200 | 5557 |
| 612 | 20231117 | 100700 | 3524913850 | 48350 | 48350 | 48350 | 48300 | 479 |
| 613 | 20231117 | 100600 | 3501764550 | 48350 | 48300 | 48350 | 48300 | 192 |
| 614 | 20231117 | 100500 | 3492488950 | 48300 | 48350 | 48350 | 48300 | 323 |
| 615 | 20231117 | 100400 | 3476886000 | 48300 | 48350 | 48350 | 48300 | 621 |
| 616 | 20231117 | 100300 | 3446864550 | 48300 | 48350 | 48350 | 48300 | 679 |
| 617 | 20231117 | 100200 | 3414065500 | 48350 | 48400 | 48400 | 48350 | 2660 |
| 618 | 20231117 | 100100 | 3285416200 | 48400 | 48450 | 48450 | 48350 | 1904 |
| 619 | 20231117 | 100000 | 3193269150 | 48450 | 48500 | 48550 | 48400 | 2044 |
| 620 | 20231117 | 095900 | 3094265600 | 48550 | 48500 | 48550 | 48500 | 26 |
| 621 | 20231117 | 095800 | 3093004000 | 48550 | 48500 | 48550 | 48450 | 151 |
| 622 | 20231117 | 095700 | 3085681050 | 48500 | 48500 | 48600 | 48450 | 187 |
| 623 | 20231117 | 095600 | 3076612450 | 48500 | 48550 | 48550 | 48500 | 2374 |
| 624 | 20231117 | 095500 | 2961412200 | 48550 | 48550 | 48600 | 48550 | 520 |
| 625 | 20231117 | 095400 | 2936165850 | 48600 | 48600 | 48600 | 48550 | 43 |
| 626 | 20231117 | 095300 | 2934076800 | 48550 | 48600 | 48600 | 48550 | 370 |
| 627 | 20231117 | 095200 | 2916112900 | 48550 | 48550 | 48600 | 48550 | 296 |
| 628 | 20231117 | 095100 | 2901740250 | 48550 | 48550 | 48600 | 48500 | 293 |
| 629 | 20231117 | 095000 | 2887514700 | 48600 | 48550 | 48600 | 48550 | 101 |
| 630 | 20231117 | 094900 | 2882610350 | 48550 | 48550 | 48600 | 48500 | 884 |
| 631 | 20231117 | 094800 | 2839678550 | 48500 | 48550 | 48550 | 48500 | 68 |
| 632 | 20231117 | 094700 | 2836379450 | 48600 | 48600 | 48600 | 48550 | 126 |
| 633 | 20231117 | 094600 | 2830256500 | 48600 | 48500 | 48600 | 48450 | 1328 |
| 634 | 20231117 | 094500 | 2765856150 | 48500 | 48500 | 48500 | 48450 | 243 |
| 635 | 20231117 | 094400 | 2754071400 | 48450 | 48450 | 48450 | 48450 | 519 |
| 636 | 20231117 | 094300 | 2728925850 | 48450 | 48450 | 48500 | 48450 | 98 |
| 637 | 20231117 | 094200 | 2724176750 | 48450 | 48450 | 48500 | 48450 | 232 |
| 638 | 20231117 | 094100 | 2712936150 | 48450 | 48400 | 48500 | 48400 | 440 |
| 639 | 20231117 | 094000 | 2691627950 | 48400 | 48450 | 48450 | 48400 | 566 |
| 640 | 20231117 | 093900 | 2664229050 | 48500 | 48450 | 48500 | 48400 | 933 |
| 641 | 20231117 | 093800 | 2619017050 | 48450 | 48450 | 48450 | 48400 | 949 |
| 642 | 20231117 | 093700 | 2573049550 | 48450 | 48400 | 48450 | 48400 | 165 |
| 643 | 20231117 | 093600 | 2565058150 | 48400 | 48400 | 48450 | 48350 | 786 |
| 644 | 20231117 | 093500 | 2527024000 | 48400 | 48450 | 48450 | 48400 | 1683 |
| 645 | 20231117 | 093400 | 2445560300 | 48450 | 48500 | 48500 | 48450 | 2028 |
| 646 | 20231117 | 093300 | 2347299100 | 48500 | 48500 | 48550 | 48500 | 420 |
| 647 | 20231117 | 093200 | 2326925600 | 48500 | 48500 | 48500 | 48450 | 145 |
| 648 | 20231117 | 093100 | 2319893700 | 48500 | 48550 | 48550 | 48500 | 151 |
| 649 | 20231117 | 093000 | 2312569850 | 48550 | 48450 | 48550 | 48400 | 703 |
| 650 | 20231117 | 092900 | 2278510550 | 48400 | 48400 | 48450 | 48400 | 876 |
| 651 | 20231117 | 092800 | 2236110600 | 48400 | 48500 | 48500 | 48400 | 1607 |
| 652 | 20231117 | 092700 | 2158298700 | 48450 | 48550 | 48550 | 48450 | 6747 |
| 653 | 20231117 | 092600 | 1831083450 | 48550 | 48600 | 48600 | 48550 | 463 |
| 654 | 20231117 | 092500 | 1808603200 | 48550 | 48650 | 48650 | 48550 | 781 |
| 655 | 20231117 | 092400 | 1770651050 | 48650 | 48550 | 48650 | 48550 | 303 |
| 656 | 20231117 | 092300 | 1755926550 | 48600 | 48600 | 48600 | 48550 | 419 |
| 657 | 20231117 | 092200 | 1735580300 | 48650 | 48600 | 48650 | 48500 | 2334 |
| 658 | 20231117 | 092100 | 1622272750 | 48600 | 48550 | 48600 | 48550 | 819 |
| 659 | 20231117 | 092000 | 1582483300 | 48600 | 48650 | 48650 | 48550 | 992 |
| 660 | 20231117 | 091900 | 1534272950 | 48600 | 48700 | 48700 | 48600 | 1284 |
| 661 | 20231117 | 091800 | 1471814050 | 48700 | 48700 | 48750 | 48700 | 533 |
| 662 | 20231117 | 091700 | 1445856850 | 48750 | 48800 | 48800 | 48700 | 382 |
| 663 | 20231117 | 091600 | 1427237950 | 48750 | 48700 | 48750 | 48700 | 461 |
| 664 | 20231117 | 091500 | 1404779500 | 48700 | 48700 | 48700 | 48650 | 384 |
| 665 | 20231117 | 091400 | 1386090300 | 48700 | 48750 | 48750 | 48700 | 178 |
| 666 | 20231117 | 091300 | 1377414950 | 48750 | 48650 | 48750 | 48550 | 1108 |
| 667 | 20231117 | 091200 | 1323576500 | 48650 | 48600 | 48650 | 48550 | 813 |
| 668 | 20231117 | 091100 | 1284065050 | 48600 | 48550 | 48700 | 48550 | 4971 |
| 669 | 20231117 | 091000 | 1042449000 | 48600 | 48500 | 48600 | 48500 | 1795 |
| 670 | 20231117 | 090900 | 955332450 | 48500 | 48500 | 48550 | 48450 | 1236 |
| 671 | 20231117 | 090800 | 895386100 | 48500 | 48600 | 48600 | 48450 | 2670 |
| 672 | 20231117 | 090700 | 765844000 | 48600 | 48700 | 48750 | 48600 | 3049 |
| 673 | 20231117 | 090600 | 617453900 | 48700 | 48750 | 48750 | 48700 | 625 |
| 674 | 20231117 | 090500 | 586999000 | 48750 | 48800 | 48850 | 48750 | 1721 |
| 675 | 20231117 | 090400 | 503071500 | 48800 | 48850 | 48900 | 48700 | 1441 |
| 676 | 20231117 | 090300 | 432788950 | 48900 | 48850 | 49000 | 48800 | 1567 |
| 677 | 20231117 | 090200 | 356233350 | 48850 | 49000 | 49050 | 48750 | 2811 |
| 678 | 20231117 | 090100 | 218775750 | 49050 | 49100 | 49200 | 49050 | 1213 |
| 679 | 20231117 | 090000 | 159248650 | 49100 | 49150 | 49500 | 49100 | 3237 |