35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 200300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 3 | 20231120 | 200200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20231120 | 200100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20231120 | 200000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20231120 | 195900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20231120 | 195800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20231120 | 195700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20231120 | 195600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20231120 | 195500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20231120 | 195400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20231120 | 195300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20231120 | 195200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20231120 | 195100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20231120 | 195000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20231120 | 194900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20231120 | 194800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20231120 | 194700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20231120 | 194600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20231120 | 194500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20231120 | 194400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20231120 | 194300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20231120 | 194200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20231120 | 194100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20231120 | 194000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20231120 | 193900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20231120 | 193800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20231120 | 193700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20231120 | 193600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20231120 | 193500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20231120 | 193400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20231120 | 193300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 33 | 20231120 | 193200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20231120 | 193100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20231120 | 193000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20231120 | 192900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20231120 | 192800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20231120 | 192700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20231120 | 192600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20231120 | 192500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20231120 | 192400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20231120 | 192300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20231120 | 192200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20231120 | 192100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20231120 | 192000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20231120 | 191900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20231120 | 191800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20231120 | 191700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20231120 | 191600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20231120 | 191500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20231120 | 191400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20231120 | 191300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20231120 | 191200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20231120 | 191100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20231120 | 191000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20231120 | 190900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20231120 | 190800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20231120 | 190700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20231120 | 190600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20231120 | 190500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20231120 | 190400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20231120 | 190300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 63 | 20231120 | 190200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20231120 | 190100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20231120 | 190000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20231120 | 185900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20231120 | 185800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20231120 | 185700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20231120 | 185600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20231120 | 185500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20231120 | 185400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20231120 | 185300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20231120 | 185200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20231120 | 185100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20231120 | 185000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20231120 | 184900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20231120 | 184800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20231120 | 184700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20231120 | 184600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20231120 | 184500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20231120 | 184400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20231120 | 184300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20231120 | 184200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20231120 | 184100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20231120 | 184000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20231120 | 183900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20231120 | 183800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20231120 | 183700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20231120 | 183600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20231120 | 183500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20231120 | 183400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20231120 | 183300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 93 | 20231120 | 183200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20231120 | 183100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20231120 | 183000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20231120 | 182900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20231120 | 182800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20231120 | 182700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20231120 | 182600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20231120 | 182500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20231120 | 182400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20231120 | 182300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20231120 | 182200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20231120 | 182100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20231120 | 182000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20231120 | 181900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20231120 | 181800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20231120 | 181700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20231120 | 181600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20231120 | 181500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20231120 | 181400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20231120 | 181300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20231120 | 181200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20231120 | 181100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20231120 | 181000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20231120 | 180900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20231120 | 180800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20231120 | 180700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20231120 | 180600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20231120 | 180500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20231120 | 180400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20231120 | 180300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 123 | 20231120 | 180200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20231120 | 180100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20231120 | 180000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20231120 | 175900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20231120 | 175800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20231120 | 175700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20231120 | 175600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20231120 | 175500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20231120 | 175400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20231120 | 175300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20231120 | 175200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20231120 | 175100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20231120 | 175000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20231120 | 174900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20231120 | 174800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20231120 | 174700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20231120 | 174600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20231120 | 174500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20231120 | 174400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20231120 | 174300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20231120 | 174200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20231120 | 174100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20231120 | 174000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20231120 | 173900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20231120 | 173800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20231120 | 173700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20231120 | 173600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20231120 | 173500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20231120 | 173400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20231120 | 173300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 153 | 20231120 | 173200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20231120 | 173100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20231120 | 173000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20231120 | 172900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20231120 | 172800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20231120 | 172700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20231120 | 172600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20231120 | 172500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20231120 | 172400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20231120 | 172300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20231120 | 172200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20231120 | 172100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20231120 | 172000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20231120 | 171900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20231120 | 171800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20231120 | 171700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20231120 | 171600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20231120 | 171500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20231120 | 171400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20231120 | 171300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20231120 | 171200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20231120 | 171100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20231120 | 171000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20231120 | 170900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20231120 | 170800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20231120 | 170700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20231120 | 170600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20231120 | 170500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20231120 | 170400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20231120 | 170300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 183 | 20231120 | 170200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20231120 | 170100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20231120 | 170000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20231120 | 165900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20231120 | 165800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20231120 | 165700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20231120 | 165600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20231120 | 165500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20231120 | 165400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20231120 | 165300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20231120 | 165200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20231120 | 165100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20231120 | 165000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20231120 | 164900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20231120 | 164800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20231120 | 164700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20231120 | 164600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20231120 | 164500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20231120 | 164400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20231120 | 164300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20231120 | 164200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20231120 | 164100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20231120 | 164000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20231120 | 163900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20231120 | 163800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20231120 | 163700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 209 | 20231120 | 163600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 210 | 20231120 | 163500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 211 | 20231120 | 163400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 212 | 20231120 | 163300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 213 | 20231120 | 163200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 214 | 20231120 | 163100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 215 | 20231120 | 163000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 216 | 20231120 | 162900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 217 | 20231120 | 162800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 218 | 20231120 | 162700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 219 | 20231120 | 162600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 220 | 20231120 | 162500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 221 | 20231120 | 162400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 222 | 20231120 | 162300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 223 | 20231120 | 162200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 224 | 20231120 | 162100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 225 | 20231120 | 162000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 226 | 20231120 | 161900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 227 | 20231120 | 161800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 228 | 20231120 | 161700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 229 | 20231120 | 161600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 230 | 20231120 | 161500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 231 | 20231120 | 161400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 232 | 20231120 | 161300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 233 | 20231120 | 161200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 234 | 20231120 | 161100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 235 | 20231120 | 161000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 236 | 20231120 | 160900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 237 | 20231120 | 160800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 238 | 20231120 | 160700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 239 | 20231120 | 160600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 240 | 20231120 | 160500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 241 | 20231120 | 160400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 242 | 20231120 | 160300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 243 | 20231120 | 160200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 244 | 20231120 | 160100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 245 | 20231120 | 160000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 246 | 20231120 | 155900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 247 | 20231120 | 155800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 248 | 20231120 | 155700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 249 | 20231120 | 155600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 250 | 20231120 | 155500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 251 | 20231120 | 155400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 252 | 20231120 | 155300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 253 | 20231120 | 155200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 254 | 20231120 | 155100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 255 | 20231120 | 155000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 256 | 20231120 | 154900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 257 | 20231120 | 154800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 258 | 20231120 | 154700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 259 | 20231120 | 154600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 260 | 20231120 | 154500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 261 | 20231120 | 154400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 262 | 20231120 | 154300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 263 | 20231120 | 154200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 264 | 20231120 | 154100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 265 | 20231120 | 154000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 266 | 20231120 | 153900 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 267 | 20231120 | 153800 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 268 | 20231120 | 153700 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 269 | 20231120 | 153600 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 270 | 20231120 | 153500 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 271 | 20231120 | 153400 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 272 | 20231120 | 153300 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 273 | 20231120 | 153200 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 274 | 20231120 | 153100 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 0 |
| 275 | 20231120 | 153000 | 8418413450 | 49700 | 49700 | 49700 | 49700 | 4217 |
| 276 | 20231120 | 152900 | 8208828550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 277 | 20231120 | 152800 | 8208828550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 278 | 20231120 | 152700 | 8208828550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 279 | 20231120 | 152600 | 8208828550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 280 | 20231120 | 152500 | 8208828550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 281 | 20231120 | 152400 | 8208828550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 282 | 20231120 | 152300 | 8208828550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 283 | 20231120 | 152200 | 8208828550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 284 | 20231120 | 152100 | 8208828550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 285 | 20231120 | 152000 | 8208828550 | 49700 | 49700 | 49700 | 49700 | 0 |
| 286 | 20231120 | 151900 | 8208828550 | 49700 | 49700 | 49750 | 49650 | 1394 |
| 287 | 20231120 | 151800 | 8139541200 | 49700 | 49650 | 49700 | 49600 | 230 |
| 288 | 20231120 | 151700 | 8128122250 | 49650 | 49700 | 49700 | 49600 | 407 |
| 289 | 20231120 | 151600 | 8107914700 | 49650 | 49700 | 49750 | 49650 | 900 |
| 290 | 20231120 | 151500 | 8063207800 | 49700 | 49700 | 49750 | 49700 | 936 |
| 291 | 20231120 | 151400 | 8016682650 | 49700 | 49700 | 49700 | 49650 | 486 |
| 292 | 20231120 | 151300 | 7992534200 | 49700 | 49700 | 49700 | 49650 | 365 |
| 293 | 20231120 | 151200 | 7974396250 | 49700 | 49700 | 49700 | 49700 | 420 |
| 294 | 20231120 | 151100 | 7953522250 | 49700 | 49650 | 49700 | 49600 | 1562 |
| 295 | 20231120 | 151000 | 7875945350 | 49650 | 49650 | 49650 | 49600 | 455 |
| 296 | 20231120 | 150900 | 7853361550 | 49600 | 49600 | 49650 | 49600 | 883 |
| 297 | 20231120 | 150800 | 7809561500 | 49600 | 49550 | 49600 | 49550 | 632 |
| 298 | 20231120 | 150700 | 7778241350 | 49550 | 49550 | 49600 | 49550 | 366 |
| 299 | 20231120 | 150600 | 7760101600 | 49550 | 49550 | 49600 | 49550 | 922 |
| 300 | 20231120 | 150500 | 7714413000 | 49550 | 49600 | 49600 | 49550 | 320 |
| 301 | 20231120 | 150400 | 7698556600 | 49600 | 49550 | 49600 | 49550 | 214 |
| 302 | 20231120 | 150300 | 7687950950 | 49550 | 49600 | 49600 | 49550 | 76 |
| 303 | 20231120 | 150200 | 7684184100 | 49600 | 49600 | 49600 | 49600 | 43 |
| 304 | 20231120 | 150100 | 7682051300 | 49550 | 49600 | 49600 | 49550 | 129 |
| 305 | 20231120 | 150000 | 7675658200 | 49550 | 49650 | 49650 | 49550 | 677 |
| 306 | 20231120 | 145900 | 7642090000 | 49650 | 49700 | 49700 | 49650 | 174 |
| 307 | 20231120 | 145800 | 7633448450 | 49700 | 49600 | 49700 | 49550 | 5716 |
| 308 | 20231120 | 145700 | 7349877000 | 49600 | 49550 | 49600 | 49550 | 99 |
| 309 | 20231120 | 145600 | 7344969050 | 49600 | 49550 | 49600 | 49500 | 630 |
| 310 | 20231120 | 145500 | 7313751100 | 49550 | 49450 | 49550 | 49450 | 603 |
| 311 | 20231120 | 145400 | 7283907450 | 49450 | 49450 | 49500 | 49450 | 63 |
| 312 | 20231120 | 145300 | 7280791350 | 49500 | 49500 | 49500 | 49450 | 140 |
| 313 | 20231120 | 145200 | 7273861650 | 49450 | 49450 | 49500 | 49450 | 234 |
| 314 | 20231120 | 145100 | 7262287850 | 49450 | 49500 | 49500 | 49450 | 103 |
| 315 | 20231120 | 145000 | 7257190350 | 49500 | 49500 | 49500 | 49450 | 122 |
| 316 | 20231120 | 144900 | 7251151850 | 49500 | 49450 | 49500 | 49450 | 120 |
| 317 | 20231120 | 144800 | 7245214550 | 49450 | 49500 | 49500 | 49450 | 99 |
| 318 | 20231120 | 144700 | 7240316850 | 49500 | 49500 | 49500 | 49450 | 179 |
| 319 | 20231120 | 144600 | 7231462650 | 49500 | 49500 | 49500 | 49500 | 80 |
| 320 | 20231120 | 144500 | 7227502650 | 49500 | 49500 | 49550 | 49500 | 75 |
| 321 | 20231120 | 144400 | 7223789450 | 49500 | 49500 | 49500 | 49450 | 252 |
| 322 | 20231120 | 144300 | 7211316950 | 49500 | 49450 | 49500 | 49450 | 238 |
| 323 | 20231120 | 144200 | 7199537300 | 49450 | 49500 | 49500 | 49450 | 56 |
| 324 | 20231120 | 144100 | 7196765350 | 49500 | 49550 | 49550 | 49500 | 39 |
| 325 | 20231120 | 144000 | 7194834800 | 49550 | 49550 | 49550 | 49500 | 1414 |
| 326 | 20231120 | 143900 | 7124831200 | 49600 | 49600 | 49600 | 49550 | 60 |
| 327 | 20231120 | 143800 | 7121857000 | 49600 | 49600 | 49600 | 49600 | 129 |
| 328 | 20231120 | 143700 | 7115458600 | 49550 | 49550 | 49550 | 49550 | 0 |
| 329 | 20231120 | 143600 | 7115458600 | 49550 | 49550 | 49550 | 49550 | 242 |
| 330 | 20231120 | 143500 | 7103467500 | 49550 | 49550 | 49550 | 49550 | 59 |
| 331 | 20231120 | 143400 | 7100544050 | 49550 | 49550 | 49550 | 49500 | 63 |
| 332 | 20231120 | 143300 | 7097422950 | 49550 | 49550 | 49550 | 49550 | 96 |
| 333 | 20231120 | 143200 | 7092666150 | 49550 | 49500 | 49550 | 49500 | 87 |
| 334 | 20231120 | 143100 | 7088356400 | 49500 | 49550 | 49600 | 49500 | 582 |
| 335 | 20231120 | 143000 | 7059517550 | 49600 | 49550 | 49600 | 49550 | 92 |
| 336 | 20231120 | 142900 | 7054956450 | 49550 | 49600 | 49650 | 49550 | 528 |
| 337 | 20231120 | 142800 | 7028791050 | 49600 | 49600 | 49600 | 49600 | 227 |
| 338 | 20231120 | 142700 | 7017531850 | 49600 | 49650 | 49650 | 49600 | 380 |
| 339 | 20231120 | 142600 | 6998680900 | 49650 | 49700 | 49700 | 49600 | 301 |
| 340 | 20231120 | 142500 | 6983735800 | 49650 | 49700 | 49700 | 49650 | 409 |
| 341 | 20231120 | 142400 | 6963420250 | 49700 | 49650 | 49700 | 49650 | 220 |
| 342 | 20231120 | 142300 | 6952495550 | 49650 | 49650 | 49650 | 49650 | 376 |
| 343 | 20231120 | 142200 | 6933827150 | 49650 | 49600 | 49650 | 49600 | 400 |
| 344 | 20231120 | 142100 | 6913967350 | 49600 | 49600 | 49600 | 49600 | 41 |
| 345 | 20231120 | 142000 | 6911933750 | 49650 | 49650 | 49650 | 49600 | 85 |
| 346 | 20231120 | 141900 | 6907713750 | 49600 | 49650 | 49650 | 49600 | 61 |
| 347 | 20231120 | 141800 | 6904687450 | 49650 | 49650 | 49650 | 49650 | 140 |
| 348 | 20231120 | 141700 | 6897736450 | 49650 | 49600 | 49700 | 49600 | 207 |
| 349 | 20231120 | 141600 | 6887458750 | 49700 | 49700 | 49700 | 49650 | 1115 |
| 350 | 20231120 | 141500 | 6832096500 | 49700 | 49650 | 49700 | 49600 | 1284 |
| 351 | 20231120 | 141400 | 6768343100 | 49650 | 49650 | 49650 | 49600 | 105 |
| 352 | 20231120 | 141300 | 6763133750 | 49650 | 49550 | 49650 | 49550 | 213 |
| 353 | 20231120 | 141200 | 6752573200 | 49650 | 49600 | 49650 | 49600 | 779 |
| 354 | 20231120 | 141100 | 6713934200 | 49550 | 49550 | 49600 | 49550 | 270 |
| 355 | 20231120 | 141000 | 6700545100 | 49600 | 49550 | 49600 | 49550 | 187 |
| 356 | 20231120 | 140900 | 6691279050 | 49550 | 49600 | 49600 | 49550 | 34 |
| 357 | 20231120 | 140800 | 6689593650 | 49550 | 49550 | 49600 | 49550 | 571 |
| 358 | 20231120 | 140700 | 6661298550 | 49550 | 49550 | 49550 | 49550 | 48 |
| 359 | 20231120 | 140600 | 6658920150 | 49550 | 49550 | 49550 | 49500 | 239 |
| 360 | 20231120 | 140500 | 6647078300 | 49550 | 49500 | 49550 | 49500 | 138 |
| 361 | 20231120 | 140400 | 6640246900 | 49550 | 49550 | 49550 | 49500 | 88 |
| 362 | 20231120 | 140300 | 6635890000 | 49500 | 49550 | 49550 | 49500 | 54 |
| 363 | 20231120 | 140200 | 6633214350 | 49550 | 49550 | 49600 | 49500 | 860 |
| 364 | 20231120 | 140100 | 6590598850 | 49600 | 49600 | 49600 | 49550 | 93 |
| 365 | 20231120 | 140000 | 6585987050 | 49550 | 49550 | 49550 | 49550 | 8 |
| 366 | 20231120 | 135900 | 6585590650 | 49550 | 49600 | 49600 | 49550 | 149 |
| 367 | 20231120 | 135800 | 6578200500 | 49550 | 49600 | 49600 | 49550 | 366 |
| 368 | 20231120 | 135700 | 6560063850 | 49600 | 49600 | 49600 | 49600 | 9 |
| 369 | 20231120 | 135600 | 6559617450 | 49600 | 49600 | 49600 | 49550 | 302 |
| 370 | 20231120 | 135500 | 6544638300 | 49600 | 49600 | 49600 | 49550 | 90 |
| 371 | 20231120 | 135400 | 6540175300 | 49600 | 49600 | 49600 | 49600 | 49 |
| 372 | 20231120 | 135300 | 6537744900 | 49600 | 49600 | 49600 | 49600 | 30 |
| 373 | 20231120 | 135200 | 6536256900 | 49600 | 49600 | 49600 | 49550 | 140 |
| 374 | 20231120 | 135100 | 6529317900 | 49550 | 49550 | 49550 | 49550 | 143 |
| 375 | 20231120 | 135000 | 6522232250 | 49600 | 49600 | 49600 | 49550 | 46 |
| 376 | 20231120 | 134900 | 6519950700 | 49550 | 49550 | 49600 | 49550 | 319 |
| 377 | 20231120 | 134800 | 6504131900 | 49600 | 49600 | 49650 | 49600 | 36 |
| 378 | 20231120 | 134700 | 6502346250 | 49600 | 49600 | 49600 | 49550 | 1205 |
| 379 | 20231120 | 134600 | 6442580250 | 49550 | 49600 | 49600 | 49550 | 76 |
| 380 | 20231120 | 134500 | 6438810750 | 49600 | 49600 | 49600 | 49550 | 183 |
| 381 | 20231120 | 134400 | 6429735100 | 49600 | 49600 | 49600 | 49600 | 282 |
| 382 | 20231120 | 134300 | 6415747900 | 49550 | 49600 | 49600 | 49550 | 82 |
| 383 | 20231120 | 134200 | 6411684150 | 49600 | 49550 | 49600 | 49550 | 510 |
| 384 | 20231120 | 134100 | 6386394150 | 49550 | 49600 | 49600 | 49550 | 151 |
| 385 | 20231120 | 134000 | 6378909350 | 49600 | 49550 | 49600 | 49550 | 85 |
| 386 | 20231120 | 133900 | 6374697500 | 49500 | 49500 | 49550 | 49500 | 151 |
| 387 | 20231120 | 133800 | 6367219950 | 49550 | 49600 | 49600 | 49500 | 135 |
| 388 | 20231120 | 133700 | 6360530600 | 49600 | 49500 | 49600 | 49450 | 15 |
| 389 | 20231120 | 133600 | 6359787000 | 49450 | 49600 | 49650 | 49450 | 384 |
| 390 | 20231120 | 133500 | 6340755200 | 49600 | 49600 | 49700 | 49400 | 1762 |
| 391 | 20231120 | 133400 | 6253342400 | 49700 | 49500 | 49700 | 49450 | 3671 |
| 392 | 20231120 | 133300 | 6071439150 | 49500 | 49500 | 49500 | 49500 | 170 |
| 393 | 20231120 | 133200 | 6063024150 | 49500 | 49500 | 49500 | 49500 | 99 |
| 394 | 20231120 | 133100 | 6058123650 | 49450 | 49500 | 49500 | 49450 | 111 |
| 395 | 20231120 | 133000 | 6052629650 | 49500 | 49500 | 49500 | 49500 | 24 |
| 396 | 20231120 | 132900 | 6051441650 | 49450 | 49450 | 49500 | 49450 | 165 |
| 397 | 20231120 | 132800 | 6043280100 | 49500 | 49500 | 49500 | 49450 | 229 |
| 398 | 20231120 | 132700 | 6031949350 | 49450 | 49500 | 49500 | 49450 | 449 |
| 399 | 20231120 | 132600 | 6009742800 | 49500 | 49400 | 49500 | 49400 | 1030 |
| 400 | 20231120 | 132500 | 5958794650 | 49400 | 49400 | 49450 | 49400 | 1325 |
| 401 | 20231120 | 132400 | 5893336950 | 49350 | 49300 | 49350 | 49300 | 640 |
| 402 | 20231120 | 132300 | 5861770400 | 49250 | 49250 | 49250 | 49250 | 55 |
| 403 | 20231120 | 132200 | 5859061650 | 49300 | 49250 | 49300 | 49250 | 24 |
| 404 | 20231120 | 132100 | 5857879200 | 49250 | 49300 | 49300 | 49250 | 432 |
| 405 | 20231120 | 132000 | 5836583750 | 49350 | 49300 | 49350 | 49300 | 89 |
| 406 | 20231120 | 131900 | 5832193100 | 49350 | 49350 | 49350 | 49300 | 449 |
| 407 | 20231120 | 131800 | 5810035050 | 49350 | 49350 | 49350 | 49350 | 185 |
| 408 | 20231120 | 131700 | 5800905300 | 49350 | 49350 | 49350 | 49350 | 61 |
| 409 | 20231120 | 131600 | 5797894950 | 49350 | 49350 | 49350 | 49300 | 129 |
| 410 | 20231120 | 131500 | 5791533800 | 49350 | 49300 | 49350 | 49300 | 203 |
| 411 | 20231120 | 131400 | 5781518350 | 49300 | 49250 | 49350 | 49200 | 1500 |
| 412 | 20231120 | 131300 | 5707604250 | 49250 | 49200 | 49250 | 49200 | 125 |
| 413 | 20231120 | 131200 | 5701449000 | 49250 | 49250 | 49250 | 49250 | 24 |
| 414 | 20231120 | 131100 | 5700267000 | 49200 | 49200 | 49250 | 49200 | 82 |
| 415 | 20231120 | 131000 | 5696230250 | 49250 | 49200 | 49250 | 49200 | 26 |
| 416 | 20231120 | 130900 | 5694950750 | 49200 | 49200 | 49250 | 49200 | 221 |
| 417 | 20231120 | 130800 | 5684077400 | 49200 | 49250 | 49250 | 49200 | 45 |
| 418 | 20231120 | 130700 | 5681861400 | 49250 | 49250 | 49250 | 49250 | 236 |
| 419 | 20231120 | 130600 | 5670238400 | 49200 | 49250 | 49250 | 49200 | 153 |
| 420 | 20231120 | 130500 | 5662707800 | 49250 | 49150 | 49250 | 49150 | 1500 |
| 421 | 20231120 | 130400 | 5588940750 | 49100 | 49150 | 49150 | 49100 | 270 |
| 422 | 20231120 | 130300 | 5575682250 | 49150 | 49100 | 49150 | 49100 | 516 |
| 423 | 20231120 | 130200 | 5550346600 | 49050 | 49050 | 49050 | 49050 | 261 |
| 424 | 20231120 | 130100 | 5537544550 | 49050 | 49050 | 49050 | 49000 | 411 |
| 425 | 20231120 | 130000 | 5517385050 | 49050 | 49050 | 49050 | 49050 | 76 |
| 426 | 20231120 | 125900 | 5513657250 | 49050 | 49050 | 49050 | 49050 | 18 |
| 427 | 20231120 | 125800 | 5512774350 | 49000 | 49050 | 49050 | 49000 | 60 |
| 428 | 20231120 | 125700 | 5509833850 | 49050 | 49000 | 49050 | 49000 | 15 |
| 429 | 20231120 | 125600 | 5509098700 | 49050 | 49050 | 49050 | 49050 | 10 |
| 430 | 20231120 | 125500 | 5508608200 | 49000 | 49000 | 49000 | 49000 | 266 |
| 431 | 20231120 | 125400 | 5495574200 | 49000 | 49000 | 49050 | 49000 | 646 |
| 432 | 20231120 | 125300 | 5463919950 | 49050 | 49000 | 49050 | 49000 | 111 |
| 433 | 20231120 | 125200 | 5458480400 | 49050 | 49000 | 49050 | 49000 | 21 |
| 434 | 20231120 | 125100 | 5457451050 | 49000 | 49000 | 49000 | 49000 | 143 |
| 435 | 20231120 | 125000 | 5450444050 | 49000 | 49050 | 49050 | 49000 | 24 |
| 436 | 20231120 | 124900 | 5449267850 | 49050 | 49050 | 49050 | 49000 | 43 |
| 437 | 20231120 | 124800 | 5447160500 | 49050 | 49050 | 49050 | 49000 | 828 |
| 438 | 20231120 | 124700 | 5406584150 | 49050 | 49050 | 49050 | 49050 | 45 |
| 439 | 20231120 | 124600 | 5404376900 | 49050 | 49050 | 49050 | 49050 | 103 |
| 440 | 20231120 | 124500 | 5399324750 | 49100 | 49100 | 49100 | 49050 | 86 |
| 441 | 20231120 | 124400 | 5395104700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 442 | 20231120 | 124300 | 5395104700 | 49100 | 49050 | 49100 | 49050 | 317 |
| 443 | 20231120 | 124200 | 5379550800 | 49050 | 49100 | 49100 | 49050 | 45 |
| 444 | 20231120 | 124100 | 5377341400 | 49100 | 49050 | 49100 | 49050 | 12 |
| 445 | 20231120 | 124000 | 5376752700 | 49100 | 49050 | 49100 | 49050 | 271 |
| 446 | 20231120 | 123900 | 5363460100 | 49050 | 49100 | 49100 | 49050 | 361 |
| 447 | 20231120 | 123800 | 5345752550 | 49100 | 49100 | 49100 | 49100 | 51 |
| 448 | 20231120 | 123700 | 5343248450 | 49100 | 49050 | 49100 | 49050 | 23 |
| 449 | 20231120 | 123600 | 5342119750 | 49050 | 49050 | 49050 | 49050 | 30 |
| 450 | 20231120 | 123500 | 5340648250 | 49050 | 49000 | 49050 | 49000 | 253 |
| 451 | 20231120 | 123400 | 5328248700 | 49050 | 49100 | 49100 | 49050 | 68 |
| 452 | 20231120 | 123300 | 5324912850 | 49050 | 49150 | 49150 | 49050 | 15 |
| 453 | 20231120 | 123200 | 5324175900 | 49050 | 49100 | 49100 | 49050 | 125 |
| 454 | 20231120 | 123100 | 5318043350 | 49050 | 49050 | 49050 | 49050 | 171 |
| 455 | 20231120 | 123000 | 5309655800 | 49050 | 49100 | 49150 | 49050 | 269 |
| 456 | 20231120 | 122900 | 5296450200 | 49050 | 49050 | 49100 | 49050 | 133 |
| 457 | 20231120 | 122800 | 5289925300 | 49100 | 49100 | 49100 | 49100 | 33 |
| 458 | 20231120 | 122700 | 5288305000 | 49100 | 49100 | 49100 | 49100 | 46 |
| 459 | 20231120 | 122600 | 5286046400 | 49100 | 49100 | 49100 | 49100 | 68 |
| 460 | 20231120 | 122500 | 5282707600 | 49100 | 49100 | 49100 | 49100 | 29 |
| 461 | 20231120 | 122400 | 5281283700 | 49100 | 49100 | 49100 | 49100 | 24 |
| 462 | 20231120 | 122300 | 5280105300 | 49100 | 49150 | 49150 | 49100 | 760 |
| 463 | 20231120 | 122200 | 5242789100 | 49150 | 49100 | 49150 | 49100 | 110 |
| 464 | 20231120 | 122100 | 5237386100 | 49150 | 49200 | 49200 | 49150 | 328 |
| 465 | 20231120 | 122000 | 5221263950 | 49200 | 49200 | 49200 | 49200 | 36 |
| 466 | 20231120 | 121900 | 5219492750 | 49200 | 49200 | 49200 | 49150 | 14 |
| 467 | 20231120 | 121800 | 5218804000 | 49200 | 49200 | 49200 | 49200 | 107 |
| 468 | 20231120 | 121700 | 5213539600 | 49200 | 49200 | 49200 | 49150 | 223 |
| 469 | 20231120 | 121600 | 5202578900 | 49200 | 49200 | 49200 | 49200 | 107 |
| 470 | 20231120 | 121500 | 5197314500 | 49200 | 49200 | 49200 | 49200 | 4 |
| 471 | 20231120 | 121400 | 5197117700 | 49150 | 49150 | 49150 | 49150 | 8 |
| 472 | 20231120 | 121300 | 5196724500 | 49150 | 49100 | 49150 | 49100 | 31 |
| 473 | 20231120 | 121200 | 5195202100 | 49100 | 49150 | 49200 | 49100 | 269 |
| 474 | 20231120 | 121100 | 5181989650 | 49200 | 49150 | 49200 | 49150 | 57 |
| 475 | 20231120 | 121000 | 5179187050 | 49150 | 49150 | 49150 | 49150 | 11 |
| 476 | 20231120 | 120900 | 5178646400 | 49100 | 49100 | 49150 | 49100 | 104 |
| 477 | 20231120 | 120800 | 5173538250 | 49150 | 49150 | 49150 | 49100 | 183 |
| 478 | 20231120 | 120700 | 5164544650 | 49150 | 49150 | 49150 | 49150 | 236 |
| 479 | 20231120 | 120600 | 5152945250 | 49150 | 49200 | 49200 | 49150 | 22 |
| 480 | 20231120 | 120500 | 5151862900 | 49150 | 49150 | 49150 | 49150 | 1 |
| 481 | 20231120 | 120400 | 5151813750 | 49200 | 49200 | 49200 | 49200 | 11 |
| 482 | 20231120 | 120300 | 5151272550 | 49150 | 49150 | 49200 | 49150 | 135 |
| 483 | 20231120 | 120200 | 5144635900 | 49200 | 49200 | 49200 | 49200 | 46 |
| 484 | 20231120 | 120100 | 5142372700 | 49200 | 49200 | 49200 | 49200 | 51 |
| 485 | 20231120 | 120000 | 5139863500 | 49150 | 49200 | 49200 | 49150 | 171 |
| 486 | 20231120 | 115900 | 5131457850 | 49150 | 49150 | 49150 | 49150 | 119 |
| 487 | 20231120 | 115800 | 5125609000 | 49150 | 49100 | 49150 | 49100 | 240 |
| 488 | 20231120 | 115700 | 5113823000 | 49150 | 49150 | 49150 | 49150 | 9 |
| 489 | 20231120 | 115600 | 5113380650 | 49150 | 49150 | 49150 | 49150 | 66 |
| 490 | 20231120 | 115500 | 5110136750 | 49150 | 49100 | 49150 | 49100 | 121 |
| 491 | 20231120 | 115400 | 5104189700 | 49150 | 49100 | 49150 | 49100 | 29 |
| 492 | 20231120 | 115300 | 5102764800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 493 | 20231120 | 115200 | 5102764800 | 49100 | 49100 | 49100 | 49050 | 151 |
| 494 | 20231120 | 115100 | 5095350750 | 49100 | 49100 | 49100 | 49100 | 2 |
| 495 | 20231120 | 115000 | 5095252550 | 49100 | 49050 | 49100 | 49050 | 67 |
| 496 | 20231120 | 114900 | 5091963250 | 49050 | 49050 | 49050 | 49000 | 123 |
| 497 | 20231120 | 114800 | 5085930500 | 49050 | 49100 | 49100 | 49050 | 28 |
| 498 | 20231120 | 114700 | 5084556950 | 49100 | 49100 | 49100 | 49100 | 106 |
| 499 | 20231120 | 114600 | 5079352350 | 49100 | 49050 | 49100 | 49050 | 27 |
| 500 | 20231120 | 114500 | 5078026950 | 49050 | 49050 | 49050 | 49050 | 1 |
| 501 | 20231120 | 114400 | 5077977900 | 49000 | 49000 | 49050 | 49000 | 265 |
| 502 | 20231120 | 114300 | 5064992200 | 49000 | 49000 | 49000 | 49000 | 36 |
| 503 | 20231120 | 114200 | 5063228200 | 49000 | 48950 | 49000 | 48950 | 174 |
| 504 | 20231120 | 114100 | 5054702400 | 48950 | 48950 | 48950 | 48950 | 201 |
| 505 | 20231120 | 114000 | 5044863450 | 49000 | 49000 | 49000 | 49000 | 3 |
| 506 | 20231120 | 113900 | 5044716450 | 49000 | 49000 | 49000 | 49000 | 94 |
| 507 | 20231120 | 113800 | 5040110450 | 49000 | 49050 | 49050 | 49000 | 18 |
| 508 | 20231120 | 113700 | 5039227650 | 49050 | 49000 | 49100 | 49000 | 120 |
| 509 | 20231120 | 113600 | 5033336750 | 49000 | 49000 | 49000 | 49000 | 51 |
| 510 | 20231120 | 113500 | 5030837750 | 49100 | 49000 | 49100 | 48950 | 47 |
| 511 | 20231120 | 113400 | 5028534800 | 49000 | 49000 | 49000 | 49000 | 15 |
| 512 | 20231120 | 113300 | 5027799800 | 49000 | 49000 | 49000 | 48950 | 61 |
| 513 | 20231120 | 113200 | 5024812350 | 49000 | 49000 | 49000 | 48950 | 75 |
| 514 | 20231120 | 113100 | 5021138200 | 49000 | 49000 | 49100 | 49000 | 99 |
| 515 | 20231120 | 113000 | 5016287100 | 49000 | 49000 | 49000 | 48950 | 57 |
| 516 | 20231120 | 112900 | 5013494400 | 48950 | 48950 | 48950 | 48950 | 2 |
| 517 | 20231120 | 112800 | 5013396500 | 49000 | 49000 | 49000 | 49000 | 18 |
| 518 | 20231120 | 112700 | 5012514500 | 48950 | 49000 | 49000 | 48950 | 159 |
| 519 | 20231120 | 112600 | 5004728150 | 49000 | 49000 | 49000 | 49000 | 10 |
| 520 | 20231120 | 112500 | 5004238150 | 49000 | 49100 | 49100 | 49000 | 83 |
| 521 | 20231120 | 112400 | 5000170150 | 49100 | 49100 | 49100 | 49000 | 136 |
| 522 | 20231120 | 112300 | 4993499350 | 49000 | 49100 | 49100 | 49000 | 81 |
| 523 | 20231120 | 112200 | 4989530050 | 49000 | 49100 | 49100 | 49000 | 117 |
| 524 | 20231120 | 112100 | 4983792150 | 49100 | 49050 | 49100 | 49050 | 20 |
| 525 | 20231120 | 112000 | 4982810650 | 49100 | 49100 | 49100 | 49100 | 64 |
| 526 | 20231120 | 111900 | 4979668250 | 49100 | 49100 | 49100 | 49050 | 57 |
| 527 | 20231120 | 111800 | 4976872050 | 49100 | 49100 | 49100 | 49100 | 32 |
| 528 | 20231120 | 111700 | 4975300850 | 49050 | 49050 | 49050 | 49050 | 16 |
| 529 | 20231120 | 111600 | 4974516050 | 49050 | 49100 | 49100 | 49050 | 19 |
| 530 | 20231120 | 111500 | 4973584000 | 49100 | 49150 | 49200 | 48900 | 1720 |
| 531 | 20231120 | 111400 | 4889286850 | 49200 | 49150 | 49200 | 49150 | 22 |
| 532 | 20231120 | 111300 | 4888205000 | 49150 | 49150 | 49150 | 49150 | 221 |
| 533 | 20231120 | 111200 | 4877342850 | 49150 | 49150 | 49150 | 49150 | 15 |
| 534 | 20231120 | 111100 | 4876605600 | 49150 | 49150 | 49150 | 49150 | 148 |
| 535 | 20231120 | 111000 | 4869331400 | 49150 | 49150 | 49150 | 49150 | 13 |
| 536 | 20231120 | 110900 | 4868692450 | 49100 | 49100 | 49100 | 49100 | 61 |
| 537 | 20231120 | 110800 | 4865697350 | 49100 | 49100 | 49100 | 49100 | 28 |
| 538 | 20231120 | 110700 | 4864322550 | 49100 | 49150 | 49150 | 49100 | 122 |
| 539 | 20231120 | 110600 | 4858332300 | 49150 | 49100 | 49150 | 49100 | 314 |
| 540 | 20231120 | 110500 | 4842906900 | 49150 | 49050 | 49150 | 49050 | 1185 |
| 541 | 20231120 | 110400 | 4784722450 | 49000 | 49000 | 49000 | 49000 | 198 |
| 542 | 20231120 | 110300 | 4775020450 | 48900 | 49000 | 49000 | 48900 | 35 |
| 543 | 20231120 | 110200 | 4773305850 | 49000 | 49000 | 49000 | 49000 | 29 |
| 544 | 20231120 | 110100 | 4771884850 | 49000 | 48900 | 49000 | 48900 | 923 |
| 545 | 20231120 | 110000 | 4726683250 | 48950 | 49000 | 49000 | 48950 | 1037 |
| 546 | 20231120 | 105900 | 4675921100 | 49000 | 48950 | 49000 | 48900 | 182 |
| 547 | 20231120 | 105800 | 4667012700 | 48950 | 48900 | 49000 | 48850 | 585 |
| 548 | 20231120 | 105700 | 4638398400 | 48900 | 49050 | 49050 | 48900 | 1655 |
| 549 | 20231120 | 105600 | 4557357400 | 49000 | 49050 | 49050 | 49000 | 232 |
| 550 | 20231120 | 105500 | 4545988050 | 49050 | 49000 | 49050 | 49000 | 500 |
| 551 | 20231120 | 105400 | 4521482250 | 49000 | 49000 | 49050 | 49000 | 88 |
| 552 | 20231120 | 105300 | 4517169600 | 49000 | 49100 | 49100 | 49000 | 691 |
| 553 | 20231120 | 105200 | 4483274400 | 49100 | 49100 | 49100 | 49100 | 23 |
| 554 | 20231120 | 105100 | 4482145100 | 49100 | 49100 | 49100 | 49050 | 296 |
| 555 | 20231120 | 105000 | 4467622050 | 49100 | 49150 | 49150 | 49100 | 91 |
| 556 | 20231120 | 104900 | 4463153350 | 49150 | 49100 | 49150 | 49100 | 140 |
| 557 | 20231120 | 104800 | 4456279300 | 49100 | 49150 | 49150 | 49100 | 31 |
| 558 | 20231120 | 104700 | 4454755700 | 49150 | 49150 | 49150 | 49100 | 143 |
| 559 | 20231120 | 104600 | 4447732750 | 49200 | 49100 | 49200 | 49050 | 120 |
| 560 | 20231120 | 104500 | 4441829350 | 49150 | 49050 | 49150 | 49050 | 382 |
| 561 | 20231120 | 104400 | 4423072500 | 49050 | 49050 | 49100 | 49050 | 164 |
| 562 | 20231120 | 104300 | 4415028050 | 49100 | 49050 | 49100 | 49050 | 60 |
| 563 | 20231120 | 104200 | 4412082250 | 49050 | 49100 | 49100 | 49050 | 423 |
| 564 | 20231120 | 104100 | 4391332250 | 49100 | 49150 | 49150 | 49100 | 1203 |
| 565 | 20231120 | 104000 | 4332232850 | 49150 | 49200 | 49200 | 49150 | 260 |
| 566 | 20231120 | 103900 | 4319452500 | 49200 | 49200 | 49200 | 49200 | 200 |
| 567 | 20231120 | 103800 | 4309612500 | 49200 | 49200 | 49200 | 49200 | 33 |
| 568 | 20231120 | 103700 | 4307988900 | 49200 | 49200 | 49200 | 49200 | 88 |
| 569 | 20231120 | 103600 | 4303659300 | 49200 | 49150 | 49200 | 49150 | 69 |
| 570 | 20231120 | 103500 | 4300267350 | 49200 | 49150 | 49200 | 49150 | 275 |
| 571 | 20231120 | 103400 | 4286751050 | 49150 | 49150 | 49150 | 49100 | 215 |
| 572 | 20231120 | 103300 | 4276193300 | 49150 | 49150 | 49150 | 49100 | 212 |
| 573 | 20231120 | 103200 | 4265782000 | 49150 | 49150 | 49150 | 49100 | 537 |
| 574 | 20231120 | 103100 | 4239400500 | 49200 | 49250 | 49250 | 49150 | 397 |
| 575 | 20231120 | 103000 | 4219868450 | 49250 | 49300 | 49300 | 49250 | 37 |
| 576 | 20231120 | 102900 | 4218045900 | 49250 | 49250 | 49300 | 49150 | 278 |
| 577 | 20231120 | 102800 | 4204347850 | 49250 | 49300 | 49300 | 49250 | 145 |
| 578 | 20231120 | 102700 | 4197199900 | 49300 | 49300 | 49300 | 49300 | 319 |
| 579 | 20231120 | 102600 | 4181473200 | 49150 | 49250 | 49300 | 49150 | 240 |
| 580 | 20231120 | 102500 | 4169661700 | 49250 | 49200 | 49250 | 49100 | 696 |
| 581 | 20231120 | 102400 | 4135453600 | 49200 | 49250 | 49250 | 49200 | 67 |
| 582 | 20231120 | 102300 | 4132153900 | 49300 | 49350 | 49350 | 49300 | 156 |
| 583 | 20231120 | 102200 | 4124462150 | 49350 | 49300 | 49350 | 49250 | 183 |
| 584 | 20231120 | 102100 | 4115436900 | 49350 | 49300 | 49350 | 49300 | 79 |
| 585 | 20231120 | 102000 | 4111541500 | 49350 | 49350 | 49400 | 49300 | 265 |
| 586 | 20231120 | 101900 | 4098462050 | 49350 | 49350 | 49400 | 49350 | 948 |
| 587 | 20231120 | 101800 | 4051676950 | 49350 | 49350 | 49350 | 49300 | 163 |
| 588 | 20231120 | 101700 | 4043640350 | 49350 | 49350 | 49350 | 49350 | 118 |
| 589 | 20231120 | 101600 | 4037817050 | 49350 | 49350 | 49350 | 49300 | 24 |
| 590 | 20231120 | 101500 | 4036632900 | 49200 | 49150 | 49350 | 49100 | 3391 |
| 591 | 20231120 | 101400 | 3869633750 | 49150 | 49100 | 49150 | 49050 | 535 |
| 592 | 20231120 | 101300 | 3843370850 | 49100 | 49100 | 49100 | 49050 | 76 |
| 593 | 20231120 | 101200 | 3839641250 | 49100 | 49150 | 49150 | 49050 | 108 |
| 594 | 20231120 | 101100 | 3834336900 | 49150 | 49150 | 49150 | 49100 | 219 |
| 595 | 20231120 | 101000 | 3823575850 | 49150 | 49150 | 49150 | 49050 | 12 |
| 596 | 20231120 | 100900 | 3822986150 | 49150 | 49150 | 49150 | 49050 | 460 |
| 597 | 20231120 | 100800 | 3800410400 | 49150 | 49100 | 49150 | 49050 | 13 |
| 598 | 20231120 | 100700 | 3799772100 | 49050 | 49100 | 49150 | 49050 | 86 |
| 599 | 20231120 | 100600 | 3795549500 | 49100 | 49250 | 49250 | 49100 | 1327 |
| 600 | 20231120 | 100500 | 3730337450 | 49150 | 49150 | 49250 | 49150 | 684 |
| 601 | 20231120 | 100400 | 3696715100 | 49150 | 49150 | 49250 | 49150 | 92 |
| 602 | 20231120 | 100300 | 3692191750 | 49150 | 49150 | 49200 | 49150 | 653 |
| 603 | 20231120 | 100200 | 3660089600 | 49150 | 49150 | 49150 | 49150 | 391 |
| 604 | 20231120 | 100100 | 3640871950 | 49100 | 49250 | 49250 | 49100 | 885 |
| 605 | 20231120 | 100000 | 3597348150 | 49250 | 49100 | 49250 | 49100 | 33 |
| 606 | 20231120 | 095900 | 3595725000 | 49200 | 49250 | 49250 | 49100 | 695 |
| 607 | 20231120 | 095800 | 3561531700 | 49250 | 49250 | 49250 | 49250 | 71 |
| 608 | 20231120 | 095700 | 3558034950 | 49250 | 49200 | 49250 | 49200 | 522 |
| 609 | 20231120 | 095600 | 3532334200 | 49250 | 49200 | 49250 | 49200 | 390 |
| 610 | 20231120 | 095500 | 3513130050 | 49150 | 49150 | 49150 | 49050 | 898 |
| 611 | 20231120 | 095400 | 3469045950 | 49150 | 49200 | 49250 | 49150 | 343 |
| 612 | 20231120 | 095300 | 3452178250 | 49250 | 49300 | 49300 | 49150 | 131 |
| 613 | 20231120 | 095200 | 3445725100 | 49250 | 49350 | 49350 | 49250 | 691 |
| 614 | 20231120 | 095100 | 3411673150 | 49350 | 49400 | 49400 | 49350 | 223 |
| 615 | 20231120 | 095000 | 3400667250 | 49400 | 49500 | 49550 | 49400 | 1722 |
| 616 | 20231120 | 094900 | 3315545800 | 49500 | 49400 | 49550 | 49400 | 1713 |
| 617 | 20231120 | 094800 | 3230791700 | 49400 | 49500 | 49500 | 49350 | 491 |
| 618 | 20231120 | 094700 | 3206517750 | 49450 | 49450 | 49500 | 49450 | 482 |
| 619 | 20231120 | 094600 | 3182666600 | 49450 | 49400 | 49500 | 49350 | 1188 |
| 620 | 20231120 | 094500 | 3123936900 | 49400 | 49300 | 49400 | 49250 | 1199 |
| 621 | 20231120 | 094400 | 3064792300 | 49300 | 49150 | 49300 | 49150 | 761 |
| 622 | 20231120 | 094300 | 3027348700 | 49150 | 49150 | 49150 | 49150 | 214 |
| 623 | 20231120 | 094200 | 3016830600 | 49150 | 49000 | 49150 | 49000 | 647 |
| 624 | 20231120 | 094100 | 2985088450 | 49000 | 49200 | 49200 | 49000 | 965 |
| 625 | 20231120 | 094000 | 2937764450 | 49200 | 49350 | 49350 | 49150 | 1630 |
| 626 | 20231120 | 093900 | 2857508350 | 49350 | 49300 | 49350 | 49300 | 209 |
| 627 | 20231120 | 093800 | 2847203450 | 49300 | 49400 | 49450 | 49300 | 2001 |
| 628 | 20231120 | 093700 | 2748466850 | 49400 | 49400 | 49450 | 49300 | 1340 |
| 629 | 20231120 | 093600 | 2682262650 | 49400 | 49300 | 49500 | 49250 | 3931 |
| 630 | 20231120 | 093500 | 2488223650 | 49250 | 49150 | 49300 | 49150 | 2206 |
| 631 | 20231120 | 093400 | 2379621050 | 49100 | 49050 | 49150 | 49050 | 881 |
| 632 | 20231120 | 093300 | 2336367650 | 49050 | 49100 | 49100 | 49050 | 816 |
| 633 | 20231120 | 093200 | 2296308100 | 49100 | 49150 | 49150 | 49050 | 697 |
| 634 | 20231120 | 093100 | 2262093250 | 49100 | 48950 | 49100 | 48950 | 2513 |
| 635 | 20231120 | 093000 | 2138818100 | 49000 | 48950 | 49000 | 48900 | 802 |
| 636 | 20231120 | 092900 | 2099564050 | 48950 | 48950 | 49000 | 48900 | 1758 |
| 637 | 20231120 | 092800 | 2013497000 | 48850 | 48900 | 48950 | 48800 | 2389 |
| 638 | 20231120 | 092700 | 1896664650 | 48900 | 48800 | 48900 | 48750 | 4489 |
| 639 | 20231120 | 092600 | 1677388700 | 48800 | 48800 | 48800 | 48750 | 140 |
| 640 | 20231120 | 092500 | 1670557400 | 48800 | 48800 | 48800 | 48750 | 740 |
| 641 | 20231120 | 092400 | 1634445800 | 48800 | 48800 | 48800 | 48700 | 480 |
| 642 | 20231120 | 092300 | 1611024450 | 48750 | 48800 | 48850 | 48750 | 711 |
| 643 | 20231120 | 092200 | 1576328750 | 48800 | 48650 | 48850 | 48600 | 3970 |
| 644 | 20231120 | 092100 | 1382854300 | 48550 | 48550 | 48600 | 48550 | 443 |
| 645 | 20231120 | 092000 | 1361327650 | 48500 | 48450 | 48550 | 48450 | 199 |
| 646 | 20231120 | 091900 | 1351679350 | 48500 | 48500 | 48500 | 48450 | 92 |
| 647 | 20231120 | 091800 | 1347217500 | 48500 | 48400 | 48500 | 48400 | 233 |
| 648 | 20231120 | 091700 | 1335924600 | 48400 | 48600 | 48600 | 48400 | 1236 |
| 649 | 20231120 | 091600 | 1275920100 | 48600 | 48700 | 48800 | 48600 | 3055 |
| 650 | 20231120 | 091500 | 1127069450 | 48700 | 48550 | 48700 | 48550 | 1097 |
| 651 | 20231120 | 091400 | 1073707700 | 48550 | 48550 | 48550 | 48500 | 684 |
| 652 | 20231120 | 091300 | 1040507850 | 48500 | 48500 | 48550 | 48500 | 625 |
| 653 | 20231120 | 091200 | 1010178200 | 48550 | 48500 | 48550 | 48450 | 409 |
| 654 | 20231120 | 091100 | 990338600 | 48500 | 48500 | 48500 | 48400 | 864 |
| 655 | 20231120 | 091000 | 948444000 | 48500 | 48300 | 48500 | 48200 | 3125 |
| 656 | 20231120 | 090900 | 797307050 | 48250 | 48300 | 48350 | 48250 | 462 |
| 657 | 20231120 | 090800 | 775002600 | 48300 | 48350 | 48400 | 48300 | 675 |
| 658 | 20231120 | 090700 | 742366400 | 48400 | 48450 | 48500 | 48350 | 2168 |
| 659 | 20231120 | 090600 | 637394000 | 48450 | 48500 | 48500 | 48450 | 1851 |
| 660 | 20231120 | 090500 | 547667850 | 48500 | 48100 | 48500 | 48100 | 2536 |
| 661 | 20231120 | 090400 | 425078300 | 48100 | 48000 | 48100 | 47950 | 1458 |
| 662 | 20231120 | 090300 | 355066300 | 48050 | 47900 | 48150 | 47900 | 1809 |
| 663 | 20231120 | 090200 | 268086400 | 47900 | 48000 | 48100 | 47800 | 1350 |
| 664 | 20231120 | 090100 | 203314100 | 48000 | 47700 | 48000 | 47600 | 2663 |
| 665 | 20231120 | 090000 | 76193100 | 47600 | 47650 | 47700 | 47600 | 1589 |