35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 195200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 5550 |
| 3 | 20231117 | 195100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20231117 | 195000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20231117 | 194900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20231117 | 194800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20231117 | 194700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20231117 | 194600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20231117 | 194500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20231117 | 194400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20231117 | 194300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20231117 | 194200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20231117 | 194100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20231117 | 194000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20231117 | 193900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20231117 | 193800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20231117 | 193700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20231117 | 193600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20231117 | 193500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20231117 | 193400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20231117 | 193300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20231117 | 193200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20231117 | 193100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20231117 | 193000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20231117 | 192900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20231117 | 192800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20231117 | 192700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20231117 | 192600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20231117 | 192500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20231117 | 192400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20231117 | 192300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20231117 | 192200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 5550 |
| 33 | 20231117 | 192100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20231117 | 192000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20231117 | 191900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20231117 | 191800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20231117 | 191700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20231117 | 191600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20231117 | 191500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20231117 | 191400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20231117 | 191300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20231117 | 191200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20231117 | 191100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20231117 | 191000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20231117 | 190900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20231117 | 190800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20231117 | 190700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20231117 | 190600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20231117 | 190500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20231117 | 190400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20231117 | 190300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20231117 | 190200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20231117 | 190100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20231117 | 190000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20231117 | 185900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20231117 | 185800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20231117 | 185700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20231117 | 185600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20231117 | 185500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20231117 | 185400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20231117 | 185300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20231117 | 185200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 5550 |
| 63 | 20231117 | 185100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20231117 | 185000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20231117 | 184900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20231117 | 184800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20231117 | 184700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20231117 | 184600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20231117 | 184500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20231117 | 184400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20231117 | 184300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20231117 | 184200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20231117 | 184100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20231117 | 184000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20231117 | 183900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20231117 | 183800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20231117 | 183700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20231117 | 183600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20231117 | 183500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20231117 | 183400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20231117 | 183300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20231117 | 183200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20231117 | 183100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20231117 | 183000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20231117 | 182900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20231117 | 182800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20231117 | 182700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20231117 | 182600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20231117 | 182500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20231117 | 182400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20231117 | 182300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20231117 | 182200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 5550 |
| 93 | 20231117 | 182100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20231117 | 182000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20231117 | 181900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20231117 | 181800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20231117 | 181700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20231117 | 181600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20231117 | 181500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20231117 | 181400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20231117 | 181300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20231117 | 181200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20231117 | 181100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20231117 | 181000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20231117 | 180900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20231117 | 180800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20231117 | 180700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20231117 | 180600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20231117 | 180500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20231117 | 180400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20231117 | 180300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20231117 | 180200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20231117 | 180100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20231117 | 180000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20231117 | 175900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20231117 | 175800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20231117 | 175700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20231117 | 175600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20231117 | 175500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20231117 | 175400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20231117 | 175300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20231117 | 175200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 5550 |
| 123 | 20231117 | 175100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20231117 | 175000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20231117 | 174900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20231117 | 174800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20231117 | 174700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20231117 | 174600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20231117 | 174500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20231117 | 174400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20231117 | 174300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20231117 | 174200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20231117 | 174100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20231117 | 174000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20231117 | 173900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20231117 | 173800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20231117 | 173700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20231117 | 173600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20231117 | 173500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20231117 | 173400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20231117 | 173300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20231117 | 173200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20231117 | 173100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20231117 | 173000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20231117 | 172900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20231117 | 172800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20231117 | 172700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20231117 | 172600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20231117 | 172500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20231117 | 172400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20231117 | 172300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20231117 | 172200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 5550 |
| 153 | 20231117 | 172100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20231117 | 172000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20231117 | 171900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20231117 | 171800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20231117 | 171700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20231117 | 171600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20231117 | 171500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20231117 | 171400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20231117 | 171300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20231117 | 171200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20231117 | 171100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20231117 | 171000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20231117 | 170900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20231117 | 170800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20231117 | 170700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20231117 | 170600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20231117 | 170500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20231117 | 170400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20231117 | 170300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20231117 | 170200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20231117 | 170100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20231117 | 170000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20231117 | 165900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20231117 | 165800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20231117 | 165700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20231117 | 165600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20231117 | 165500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20231117 | 165400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20231117 | 165300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20231117 | 165200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 5550 |
| 183 | 20231117 | 165100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20231117 | 165000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20231117 | 164900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20231117 | 164800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20231117 | 164700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20231117 | 164600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20231117 | 164500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20231117 | 164400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20231117 | 164300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20231117 | 164200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20231117 | 164100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20231117 | 164000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20231117 | 163900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20231117 | 163800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20231117 | 163700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20231117 | 163600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20231117 | 163500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20231117 | 163400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20231117 | 163300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20231117 | 163200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20231117 | 163100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20231117 | 163000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20231117 | 162900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20231117 | 162800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20231117 | 162700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20231117 | 162600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20231117 | 162500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20231117 | 162400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20231117 | 162300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20231117 | 162200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 5550 |
| 213 | 20231117 | 162100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20231117 | 162000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20231117 | 161900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20231117 | 161800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20231117 | 161700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20231117 | 161600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20231117 | 161500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20231117 | 161400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20231117 | 161300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20231117 | 161200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20231117 | 161100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20231117 | 161000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20231117 | 160900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20231117 | 160800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20231117 | 160700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20231117 | 160600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20231117 | 160500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20231117 | 160400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20231117 | 160300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20231117 | 160200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20231117 | 160100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20231117 | 160000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20231117 | 155900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20231117 | 155800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20231117 | 155700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20231117 | 155600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20231117 | 155500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20231117 | 155400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20231117 | 155300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20231117 | 155200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 5550 |
| 243 | 20231117 | 155100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 244 | 20231117 | 155000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 245 | 20231117 | 154900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20231117 | 154800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20231117 | 154700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20231117 | 154600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20231117 | 154500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20231117 | 154400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20231117 | 154300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20231117 | 154200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20231117 | 154100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20231117 | 154000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20231117 | 153900 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 256 | 20231117 | 153800 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 257 | 20231117 | 153700 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 258 | 20231117 | 153600 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 259 | 20231117 | 153500 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 260 | 20231117 | 153400 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 261 | 20231117 | 153300 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 262 | 20231117 | 153200 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 263 | 20231117 | 153100 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 264 | 20231117 | 153000 | 15993327150 | 45950 | 45950 | 45950 | 45950 | 5550 |
| 265 | 20231117 | 152900 | 15738304650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 266 | 20231117 | 152800 | 15738304650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20231117 | 152700 | 15738304650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20231117 | 152600 | 15738304650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20231117 | 152500 | 15738304650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20231117 | 152400 | 15738304650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20231117 | 152300 | 15738304650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20231117 | 152200 | 15738304650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 273 | 20231117 | 152100 | 15738304650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20231117 | 152000 | 15738304650 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20231117 | 151900 | 15738304650 | 45950 | 45900 | 46000 | 45900 | 1165 |
| 276 | 20231117 | 151800 | 15684770850 | 45900 | 45900 | 45950 | 45900 | 1205 |
| 277 | 20231117 | 151700 | 15629418300 | 45950 | 45900 | 45950 | 45850 | 1319 |
| 278 | 20231117 | 151600 | 15568883050 | 45900 | 45900 | 45950 | 45900 | 500 |
| 279 | 20231117 | 151500 | 15545932900 | 45850 | 45850 | 45900 | 45800 | 1238 |
| 280 | 20231117 | 151400 | 15489149400 | 45800 | 45800 | 45800 | 45800 | 128 |
| 281 | 20231117 | 151300 | 15483287000 | 45850 | 45700 | 45850 | 45700 | 1237 |
| 282 | 20231117 | 151200 | 15426674700 | 45700 | 45700 | 45750 | 45700 | 1177 |
| 283 | 20231117 | 151100 | 15372884350 | 45700 | 45700 | 45750 | 45700 | 163 |
| 284 | 20231117 | 151000 | 15365433050 | 45700 | 45700 | 45750 | 45700 | 68 |
| 285 | 20231117 | 150900 | 15362325300 | 45700 | 45700 | 45750 | 45700 | 114 |
| 286 | 20231117 | 150800 | 15357114850 | 45750 | 45700 | 45750 | 45700 | 156 |
| 287 | 20231117 | 150700 | 15349980550 | 45700 | 45700 | 45750 | 45700 | 141 |
| 288 | 20231117 | 150600 | 15343535700 | 45700 | 45750 | 45750 | 45700 | 133 |
| 289 | 20231117 | 150500 | 15337454400 | 45750 | 45850 | 45900 | 45600 | 2276 |
| 290 | 20231117 | 150400 | 15233313750 | 45850 | 45850 | 45900 | 45850 | 120 |
| 291 | 20231117 | 150300 | 15227811700 | 45850 | 45850 | 45900 | 45850 | 658 |
| 292 | 20231117 | 150200 | 15197642250 | 45850 | 45850 | 45900 | 45850 | 107 |
| 293 | 20231117 | 150100 | 15192735900 | 45850 | 45850 | 45900 | 45850 | 154 |
| 294 | 20231117 | 150000 | 15185674450 | 45850 | 45850 | 45900 | 45850 | 211 |
| 295 | 20231117 | 145900 | 15175994700 | 45900 | 45900 | 45900 | 45850 | 180 |
| 296 | 20231117 | 145800 | 15167736650 | 45850 | 45900 | 45900 | 45850 | 827 |
| 297 | 20231117 | 145700 | 15129813900 | 45850 | 45900 | 45900 | 45850 | 329 |
| 298 | 20231117 | 145600 | 15114727200 | 45900 | 45800 | 45900 | 45800 | 1038 |
| 299 | 20231117 | 145500 | 15067152100 | 45800 | 45700 | 45800 | 45700 | 998 |
| 300 | 20231117 | 145400 | 15021474550 | 45750 | 45700 | 45750 | 45700 | 191 |
| 301 | 20231117 | 145300 | 15012740600 | 45700 | 45750 | 45750 | 45700 | 169 |
| 302 | 20231117 | 145200 | 15005013000 | 45700 | 45900 | 45900 | 45650 | 2725 |
| 303 | 20231117 | 145100 | 14880126100 | 45950 | 45950 | 45950 | 45900 | 231 |
| 304 | 20231117 | 145000 | 14869515950 | 45950 | 45900 | 45950 | 45850 | 472 |
| 305 | 20231117 | 144900 | 14847851950 | 45900 | 45900 | 45900 | 45850 | 198 |
| 306 | 20231117 | 144800 | 14838768450 | 45850 | 45850 | 45900 | 45850 | 323 |
| 307 | 20231117 | 144700 | 14823952650 | 45900 | 45950 | 45950 | 45850 | 507 |
| 308 | 20231117 | 144600 | 14800681250 | 45950 | 45850 | 45950 | 45850 | 626 |
| 309 | 20231117 | 144500 | 14771950000 | 45900 | 45800 | 45900 | 45800 | 501 |
| 310 | 20231117 | 144400 | 14748980100 | 45850 | 45850 | 45950 | 45800 | 216 |
| 311 | 20231117 | 144300 | 14739078600 | 45900 | 45850 | 45950 | 45800 | 1742 |
| 312 | 20231117 | 144200 | 14659234700 | 45850 | 45750 | 45850 | 45650 | 1689 |
| 313 | 20231117 | 144100 | 14581995300 | 45800 | 45800 | 45800 | 45750 | 305 |
| 314 | 20231117 | 144000 | 14568036000 | 45800 | 45800 | 45800 | 45750 | 247 |
| 315 | 20231117 | 143900 | 14556733250 | 45750 | 45800 | 45800 | 45750 | 494 |
| 316 | 20231117 | 143800 | 14534113300 | 45800 | 45600 | 45800 | 45600 | 1135 |
| 317 | 20231117 | 143700 | 14482268950 | 45650 | 45600 | 45650 | 45600 | 211 |
| 318 | 20231117 | 143600 | 14472644150 | 45600 | 45600 | 45650 | 45600 | 185 |
| 319 | 20231117 | 143500 | 14464202650 | 45650 | 45650 | 45700 | 45600 | 494 |
| 320 | 20231117 | 143400 | 14441664850 | 45650 | 45600 | 45700 | 45600 | 706 |
| 321 | 20231117 | 143300 | 14409432250 | 45600 | 45600 | 45650 | 45600 | 475 |
| 322 | 20231117 | 143200 | 14387760850 | 45650 | 45600 | 45650 | 45600 | 612 |
| 323 | 20231117 | 143100 | 14359852100 | 45550 | 45650 | 45650 | 45550 | 486 |
| 324 | 20231117 | 143000 | 14337705850 | 45650 | 45650 | 45700 | 45550 | 472 |
| 325 | 20231117 | 142900 | 14316178100 | 45650 | 45650 | 45700 | 45650 | 256 |
| 326 | 20231117 | 142800 | 14304487700 | 45650 | 45650 | 45700 | 45650 | 452 |
| 327 | 20231117 | 142700 | 14283835400 | 45700 | 45600 | 45700 | 45600 | 515 |
| 328 | 20231117 | 142600 | 14260325350 | 45650 | 45650 | 45650 | 45550 | 1647 |
| 329 | 20231117 | 142500 | 14185228250 | 45650 | 45600 | 45650 | 45600 | 484 |
| 330 | 20231117 | 142400 | 14163152900 | 45600 | 45650 | 45650 | 45600 | 354 |
| 331 | 20231117 | 142300 | 14147007900 | 45650 | 45600 | 45650 | 45600 | 715 |
| 332 | 20231117 | 142200 | 14114373100 | 45650 | 45650 | 45700 | 45600 | 850 |
| 333 | 20231117 | 142100 | 14075586200 | 45650 | 45800 | 45800 | 45650 | 328 |
| 334 | 20231117 | 142000 | 14060589150 | 45750 | 45850 | 45850 | 45750 | 791 |
| 335 | 20231117 | 141900 | 14024359150 | 45850 | 45800 | 45850 | 45800 | 246 |
| 336 | 20231117 | 141800 | 14013087850 | 45800 | 45850 | 45850 | 45800 | 169 |
| 337 | 20231117 | 141700 | 14005342950 | 45800 | 45850 | 45900 | 45800 | 1153 |
| 338 | 20231117 | 141600 | 13952480850 | 45800 | 45800 | 45850 | 45800 | 517 |
| 339 | 20231117 | 141500 | 13928797400 | 45800 | 45900 | 45900 | 45800 | 517 |
| 340 | 20231117 | 141400 | 13905098000 | 45900 | 45850 | 45900 | 45850 | 662 |
| 341 | 20231117 | 141300 | 13874733800 | 45850 | 45900 | 45950 | 45850 | 663 |
| 342 | 20231117 | 141200 | 13844313250 | 45950 | 45900 | 45950 | 45900 | 331 |
| 343 | 20231117 | 141100 | 13829114800 | 45950 | 46000 | 46000 | 45900 | 894 |
| 344 | 20231117 | 141000 | 13788025650 | 46000 | 45950 | 46000 | 45950 | 132 |
| 345 | 20231117 | 140900 | 13781958450 | 46000 | 46000 | 46000 | 45950 | 230 |
| 346 | 20231117 | 140800 | 13771384050 | 46000 | 46000 | 46000 | 45950 | 234 |
| 347 | 20231117 | 140700 | 13760623600 | 46000 | 45950 | 46000 | 45950 | 234 |
| 348 | 20231117 | 140600 | 13749868500 | 46000 | 45950 | 46050 | 45950 | 758 |
| 349 | 20231117 | 140500 | 13714997400 | 46000 | 45950 | 46000 | 45900 | 379 |
| 350 | 20231117 | 140400 | 13697579850 | 45950 | 45900 | 45950 | 45900 | 1097 |
| 351 | 20231117 | 140300 | 13647175700 | 45900 | 45900 | 45950 | 45850 | 616 |
| 352 | 20231117 | 140200 | 13618903550 | 45900 | 45850 | 45950 | 45850 | 799 |
| 353 | 20231117 | 140100 | 13582239800 | 45900 | 45950 | 45950 | 45850 | 358 |
| 354 | 20231117 | 140000 | 13565811350 | 45900 | 45900 | 45950 | 45900 | 452 |
| 355 | 20231117 | 135900 | 13545062350 | 45900 | 45900 | 45950 | 45900 | 291 |
| 356 | 20231117 | 135800 | 13531701650 | 45900 | 45900 | 45950 | 45900 | 732 |
| 357 | 20231117 | 135700 | 13498091600 | 45900 | 45850 | 45950 | 45850 | 470 |
| 358 | 20231117 | 135600 | 13476518150 | 45900 | 45850 | 45900 | 45800 | 1371 |
| 359 | 20231117 | 135500 | 13413657400 | 45800 | 45800 | 45850 | 45800 | 1049 |
| 360 | 20231117 | 135400 | 13365585150 | 45800 | 45850 | 45850 | 45800 | 428 |
| 361 | 20231117 | 135300 | 13345968100 | 45800 | 45950 | 45950 | 45800 | 553 |
| 362 | 20231117 | 135200 | 13320583050 | 45900 | 45950 | 45950 | 45900 | 457 |
| 363 | 20231117 | 135100 | 13299588900 | 45950 | 45900 | 45950 | 45900 | 221 |
| 364 | 20231117 | 135000 | 13289441500 | 45900 | 45900 | 45950 | 45900 | 432 |
| 365 | 20231117 | 134900 | 13269603850 | 45950 | 45750 | 45950 | 45750 | 944 |
| 366 | 20231117 | 134800 | 13226322700 | 45750 | 45800 | 45800 | 45750 | 141 |
| 367 | 20231117 | 134700 | 13219869800 | 45800 | 45850 | 45850 | 45750 | 528 |
| 368 | 20231117 | 134600 | 13195683600 | 45800 | 45850 | 45850 | 45800 | 212 |
| 369 | 20231117 | 134500 | 13185968450 | 45800 | 45850 | 45850 | 45800 | 297 |
| 370 | 20231117 | 134400 | 13172361500 | 45800 | 45850 | 45950 | 45800 | 648 |
| 371 | 20231117 | 134300 | 13142639300 | 45800 | 45800 | 45900 | 45750 | 1053 |
| 372 | 20231117 | 134200 | 13094389600 | 45750 | 45750 | 45800 | 45750 | 1344 |
| 373 | 20231117 | 134100 | 13032894700 | 45800 | 45750 | 45800 | 45700 | 401 |
| 374 | 20231117 | 134000 | 13014549000 | 45750 | 45650 | 45750 | 45600 | 1193 |
| 375 | 20231117 | 133900 | 12960054000 | 45600 | 45650 | 45650 | 45600 | 88 |
| 376 | 20231117 | 133800 | 12956038250 | 45650 | 45600 | 45650 | 45550 | 981 |
| 377 | 20231117 | 133700 | 12911304100 | 45600 | 45550 | 45650 | 45550 | 835 |
| 378 | 20231117 | 133600 | 12873229000 | 45600 | 45500 | 45650 | 45500 | 1014 |
| 379 | 20231117 | 133500 | 12827018450 | 45500 | 45550 | 45550 | 45500 | 455 |
| 380 | 20231117 | 133400 | 12806303600 | 45600 | 45600 | 45600 | 45550 | 139 |
| 381 | 20231117 | 133300 | 12799968850 | 45550 | 45500 | 45650 | 45500 | 690 |
| 382 | 20231117 | 133200 | 12768523000 | 45550 | 45600 | 45600 | 45500 | 269 |
| 383 | 20231117 | 133100 | 12756271500 | 45550 | 45600 | 45600 | 45500 | 542 |
| 384 | 20231117 | 133000 | 12731574500 | 45600 | 45550 | 45600 | 45550 | 421 |
| 385 | 20231117 | 132900 | 12712385650 | 45550 | 45650 | 45650 | 45550 | 456 |
| 386 | 20231117 | 132800 | 12691601950 | 45600 | 45600 | 45650 | 45600 | 382 |
| 387 | 20231117 | 132700 | 12674176850 | 45600 | 45650 | 45650 | 45600 | 257 |
| 388 | 20231117 | 132600 | 12662452550 | 45550 | 45600 | 45650 | 45550 | 405 |
| 389 | 20231117 | 132500 | 12643987550 | 45600 | 45500 | 45700 | 45500 | 1337 |
| 390 | 20231117 | 132400 | 12582990750 | 45550 | 45600 | 45650 | 45500 | 1294 |
| 391 | 20231117 | 132300 | 12524030250 | 45550 | 45500 | 45600 | 45500 | 536 |
| 392 | 20231117 | 132200 | 12499611750 | 45500 | 45650 | 45650 | 45500 | 1445 |
| 393 | 20231117 | 132100 | 12433730750 | 45650 | 45550 | 45650 | 45550 | 558 |
| 394 | 20231117 | 132000 | 12408280350 | 45550 | 45600 | 45650 | 45550 | 288 |
| 395 | 20231117 | 131900 | 12395159700 | 45600 | 45500 | 45600 | 45500 | 783 |
| 396 | 20231117 | 131800 | 12359492200 | 45500 | 45500 | 45550 | 45450 | 408 |
| 397 | 20231117 | 131700 | 12340925500 | 45400 | 45550 | 45550 | 45400 | 2159 |
| 398 | 20231117 | 131600 | 12242713700 | 45550 | 45600 | 45650 | 45450 | 1450 |
| 399 | 20231117 | 131500 | 12176677300 | 45650 | 45750 | 45750 | 45650 | 734 |
| 400 | 20231117 | 131400 | 12143137700 | 45750 | 45700 | 45750 | 45700 | 370 |
| 401 | 20231117 | 131300 | 12126223800 | 45700 | 45700 | 45750 | 45700 | 220 |
| 402 | 20231117 | 131200 | 12116166900 | 45750 | 45750 | 45750 | 45700 | 222 |
| 403 | 20231117 | 131100 | 12106017050 | 45750 | 45750 | 45800 | 45700 | 630 |
| 404 | 20231117 | 131000 | 12077192250 | 45700 | 45700 | 45700 | 45650 | 945 |
| 405 | 20231117 | 130900 | 12034016350 | 45700 | 45700 | 45700 | 45650 | 354 |
| 406 | 20231117 | 130800 | 12017852700 | 45650 | 45750 | 45750 | 45650 | 463 |
| 407 | 20231117 | 130700 | 11996692700 | 45700 | 45700 | 45750 | 45650 | 882 |
| 408 | 20231117 | 130600 | 11956389250 | 45700 | 45700 | 45700 | 45650 | 392 |
| 409 | 20231117 | 130500 | 11938479700 | 45650 | 45700 | 45700 | 45650 | 430 |
| 410 | 20231117 | 130400 | 11918839450 | 45700 | 45700 | 45700 | 45650 | 560 |
| 411 | 20231117 | 130300 | 11893251400 | 45750 | 45750 | 45800 | 45700 | 318 |
| 412 | 20231117 | 130200 | 11878707650 | 45800 | 45850 | 45850 | 45750 | 483 |
| 413 | 20231117 | 130100 | 11856593850 | 45800 | 45850 | 45850 | 45800 | 232 |
| 414 | 20231117 | 130000 | 11845960950 | 45850 | 45800 | 45850 | 45800 | 553 |
| 415 | 20231117 | 125900 | 11820612500 | 45850 | 45800 | 45850 | 45750 | 562 |
| 416 | 20231117 | 125800 | 11794873450 | 45800 | 45800 | 45800 | 45750 | 309 |
| 417 | 20231117 | 125700 | 11780726100 | 45750 | 45650 | 45750 | 45650 | 689 |
| 418 | 20231117 | 125600 | 11749219700 | 45700 | 45650 | 45750 | 45650 | 726 |
| 419 | 20231117 | 125500 | 11716049000 | 45700 | 45650 | 45700 | 45650 | 584 |
| 420 | 20231117 | 125400 | 11689368800 | 45700 | 45700 | 45750 | 45700 | 651 |
| 421 | 20231117 | 125300 | 11659598750 | 45700 | 45750 | 45750 | 45650 | 508 |
| 422 | 20231117 | 125200 | 11636381750 | 45700 | 45850 | 45850 | 45600 | 1117 |
| 423 | 20231117 | 125100 | 11585335200 | 45800 | 45800 | 45850 | 45750 | 1007 |
| 424 | 20231117 | 125000 | 11539233750 | 45800 | 45750 | 45850 | 45750 | 1540 |
| 425 | 20231117 | 124900 | 11468726250 | 45750 | 45850 | 45850 | 45750 | 742 |
| 426 | 20231117 | 124800 | 11434726250 | 45850 | 45750 | 45900 | 45750 | 1417 |
| 427 | 20231117 | 124700 | 11369794350 | 45800 | 46000 | 46000 | 45750 | 3339 |
| 428 | 20231117 | 124600 | 11216473450 | 46000 | 46100 | 46100 | 46000 | 578 |
| 429 | 20231117 | 124500 | 11189862900 | 46100 | 46050 | 46100 | 46050 | 468 |
| 430 | 20231117 | 124400 | 11168305250 | 46050 | 46100 | 46100 | 46050 | 475 |
| 431 | 20231117 | 124300 | 11146424000 | 46100 | 46050 | 46100 | 46050 | 213 |
| 432 | 20231117 | 124200 | 11136611650 | 46050 | 46050 | 46100 | 46000 | 683 |
| 433 | 20231117 | 124100 | 11105160400 | 46050 | 46050 | 46050 | 46000 | 821 |
| 434 | 20231117 | 124000 | 11067362400 | 46050 | 46050 | 46100 | 46050 | 319 |
| 435 | 20231117 | 123900 | 11052669400 | 46100 | 46000 | 46150 | 46000 | 957 |
| 436 | 20231117 | 123800 | 11008601550 | 46050 | 46150 | 46150 | 46000 | 1893 |
| 437 | 20231117 | 123700 | 10921369500 | 46100 | 46100 | 46150 | 46100 | 466 |
| 438 | 20231117 | 123600 | 10899875800 | 46100 | 46050 | 46100 | 46050 | 638 |
| 439 | 20231117 | 123500 | 10870474750 | 46050 | 46100 | 46150 | 46050 | 817 |
| 440 | 20231117 | 123400 | 10832808350 | 46150 | 46150 | 46200 | 46100 | 428 |
| 441 | 20231117 | 123300 | 10813060350 | 46200 | 46150 | 46200 | 46150 | 742 |
| 442 | 20231117 | 123200 | 10778813700 | 46200 | 46150 | 46200 | 46150 | 458 |
| 443 | 20231117 | 123100 | 10757673450 | 46200 | 46150 | 46200 | 46150 | 359 |
| 444 | 20231117 | 123000 | 10741099350 | 46150 | 46150 | 46200 | 46150 | 285 |
| 445 | 20231117 | 122900 | 10727942750 | 46150 | 46200 | 46200 | 46150 | 390 |
| 446 | 20231117 | 122800 | 10709937000 | 46250 | 46250 | 46350 | 46150 | 787 |
| 447 | 20231117 | 122700 | 10673573900 | 46250 | 46250 | 46350 | 46200 | 998 |
| 448 | 20231117 | 122600 | 10627386100 | 46300 | 46300 | 46350 | 46250 | 518 |
| 449 | 20231117 | 122500 | 10603401500 | 46300 | 46400 | 46400 | 46300 | 600 |
| 450 | 20231117 | 122400 | 10575589750 | 46350 | 46400 | 46450 | 46350 | 439 |
| 451 | 20231117 | 122300 | 10555226500 | 46350 | 46450 | 46450 | 46350 | 542 |
| 452 | 20231117 | 122200 | 10530072400 | 46400 | 46400 | 46450 | 46400 | 188 |
| 453 | 20231117 | 122100 | 10521345400 | 46400 | 46400 | 46450 | 46300 | 973 |
| 454 | 20231117 | 122000 | 10476237900 | 46450 | 46450 | 46500 | 46400 | 505 |
| 455 | 20231117 | 121900 | 10452787200 | 46500 | 46600 | 46600 | 46450 | 1597 |
| 456 | 20231117 | 121800 | 10378547500 | 46600 | 46550 | 46600 | 46550 | 179 |
| 457 | 20231117 | 121700 | 10370210400 | 46550 | 46700 | 46700 | 46550 | 454 |
| 458 | 20231117 | 121600 | 10349034450 | 46650 | 46550 | 46750 | 46500 | 534 |
| 459 | 20231117 | 121500 | 10324125450 | 46500 | 46500 | 46550 | 46500 | 419 |
| 460 | 20231117 | 121400 | 10304636300 | 46550 | 46550 | 46550 | 46500 | 262 |
| 461 | 20231117 | 121300 | 10292450800 | 46550 | 46500 | 46550 | 46500 | 517 |
| 462 | 20231117 | 121200 | 10268404400 | 46550 | 46500 | 46550 | 46500 | 573 |
| 463 | 20231117 | 121100 | 10241757250 | 46550 | 46500 | 46550 | 46500 | 325 |
| 464 | 20231117 | 121000 | 10226639000 | 46550 | 46500 | 46550 | 46500 | 251 |
| 465 | 20231117 | 120900 | 10214965900 | 46550 | 46500 | 46550 | 46500 | 227 |
| 466 | 20231117 | 120800 | 10204404550 | 46550 | 46700 | 46700 | 46500 | 1820 |
| 467 | 20231117 | 120700 | 10119584650 | 46650 | 46700 | 46700 | 46600 | 209 |
| 468 | 20231117 | 120600 | 10109829500 | 46650 | 46650 | 46650 | 46600 | 272 |
| 469 | 20231117 | 120500 | 10097147800 | 46650 | 46500 | 46700 | 46500 | 671 |
| 470 | 20231117 | 120400 | 10065887900 | 46500 | 46450 | 46550 | 46450 | 181 |
| 471 | 20231117 | 120300 | 10057468600 | 46500 | 46600 | 46600 | 46450 | 564 |
| 472 | 20231117 | 120200 | 10031227150 | 46550 | 46700 | 46700 | 46550 | 556 |
| 473 | 20231117 | 120100 | 10005307800 | 46650 | 46700 | 46700 | 46600 | 149 |
| 474 | 20231117 | 120000 | 9998356900 | 46650 | 46700 | 46700 | 46600 | 112 |
| 475 | 20231117 | 115900 | 9993131750 | 46650 | 46750 | 46750 | 46600 | 308 |
| 476 | 20231117 | 115800 | 9978758900 | 46700 | 46650 | 46750 | 46650 | 361 |
| 477 | 20231117 | 115700 | 9961904500 | 46700 | 46700 | 46700 | 46600 | 133 |
| 478 | 20231117 | 115600 | 9955697200 | 46700 | 46700 | 46700 | 46600 | 268 |
| 479 | 20231117 | 115500 | 9943196700 | 46700 | 46700 | 46750 | 46650 | 158 |
| 480 | 20231117 | 115400 | 9935818850 | 46700 | 46700 | 46950 | 46650 | 735 |
| 481 | 20231117 | 115300 | 9901451000 | 46700 | 46650 | 46700 | 46600 | 343 |
| 482 | 20231117 | 115200 | 9885458250 | 46650 | 46600 | 46650 | 46600 | 160 |
| 483 | 20231117 | 115100 | 9877998750 | 46650 | 46700 | 46700 | 46600 | 146 |
| 484 | 20231117 | 115000 | 9871186950 | 46650 | 46750 | 46750 | 46650 | 269 |
| 485 | 20231117 | 114900 | 9858625700 | 46750 | 46700 | 46750 | 46650 | 148 |
| 486 | 20231117 | 114800 | 9851713800 | 46650 | 46650 | 46700 | 46600 | 140 |
| 487 | 20231117 | 114700 | 9845182350 | 46650 | 46550 | 46650 | 46500 | 948 |
| 488 | 20231117 | 114600 | 9801019800 | 46500 | 46600 | 46650 | 46500 | 1118 |
| 489 | 20231117 | 114500 | 9748963750 | 46600 | 46650 | 46650 | 46600 | 157 |
| 490 | 20231117 | 114400 | 9741641350 | 46650 | 46700 | 46750 | 46650 | 147 |
| 491 | 20231117 | 114300 | 9734777650 | 46700 | 46650 | 46950 | 46600 | 783 |
| 492 | 20231117 | 114200 | 9698172650 | 46600 | 46600 | 46650 | 46600 | 198 |
| 493 | 20231117 | 114100 | 9688942750 | 46600 | 46700 | 46750 | 46600 | 354 |
| 494 | 20231117 | 114000 | 9672433450 | 46750 | 46700 | 46800 | 46700 | 461 |
| 495 | 20231117 | 113900 | 9650876550 | 46750 | 46900 | 46900 | 46750 | 225 |
| 496 | 20231117 | 113800 | 9640346850 | 46900 | 47000 | 47000 | 46850 | 297 |
| 497 | 20231117 | 113700 | 9626414300 | 46950 | 47000 | 47100 | 46950 | 360 |
| 498 | 20231117 | 113600 | 9609481000 | 46950 | 46950 | 47100 | 46950 | 1700 |
| 499 | 20231117 | 113500 | 9529535200 | 46950 | 46950 | 46950 | 46900 | 240 |
| 500 | 20231117 | 113400 | 9518276100 | 46900 | 46900 | 47000 | 46900 | 733 |
| 501 | 20231117 | 113300 | 9483865400 | 46900 | 46900 | 46900 | 46850 | 152 |
| 502 | 20231117 | 113200 | 9476739750 | 46850 | 46900 | 46900 | 46850 | 705 |
| 503 | 20231117 | 113100 | 9443685250 | 46900 | 46800 | 46900 | 46800 | 612 |
| 504 | 20231117 | 113000 | 9414996400 | 46850 | 46800 | 46900 | 46800 | 176 |
| 505 | 20231117 | 112900 | 9406757600 | 46800 | 46850 | 46900 | 46800 | 348 |
| 506 | 20231117 | 112800 | 9390454850 | 46900 | 46750 | 46900 | 46750 | 495 |
| 507 | 20231117 | 112700 | 9367260300 | 46700 | 46750 | 46750 | 46700 | 143 |
| 508 | 20231117 | 112600 | 9360578650 | 46700 | 46750 | 46800 | 46700 | 341 |
| 509 | 20231117 | 112500 | 9344639450 | 46750 | 46800 | 46900 | 46700 | 475 |
| 510 | 20231117 | 112400 | 9322404150 | 46750 | 46850 | 46850 | 46650 | 385 |
| 511 | 20231117 | 112300 | 9304398800 | 46850 | 46950 | 46950 | 46800 | 210 |
| 512 | 20231117 | 112200 | 9294558600 | 46900 | 46750 | 46950 | 46700 | 492 |
| 513 | 20231117 | 112100 | 9271501550 | 46800 | 46700 | 46800 | 46700 | 546 |
| 514 | 20231117 | 112000 | 9245974050 | 46700 | 46750 | 46750 | 46700 | 251 |
| 515 | 20231117 | 111900 | 9234249050 | 46750 | 46600 | 46950 | 46600 | 373 |
| 516 | 20231117 | 111800 | 9216818700 | 46650 | 46550 | 46700 | 46550 | 296 |
| 517 | 20231117 | 111700 | 9203024050 | 46600 | 46550 | 46600 | 46550 | 139 |
| 518 | 20231117 | 111600 | 9196550000 | 46600 | 46550 | 46650 | 46500 | 399 |
| 519 | 20231117 | 111500 | 9177963500 | 46550 | 46600 | 46600 | 46550 | 211 |
| 520 | 20231117 | 111400 | 9168139800 | 46600 | 46650 | 46650 | 46550 | 224 |
| 521 | 20231117 | 111300 | 9157703250 | 46650 | 46550 | 46800 | 46550 | 675 |
| 522 | 20231117 | 111200 | 9126196650 | 46550 | 46600 | 46600 | 46500 | 215 |
| 523 | 20231117 | 111100 | 9116187450 | 46550 | 46600 | 46600 | 46500 | 303 |
| 524 | 20231117 | 111000 | 9102080100 | 46550 | 46400 | 46700 | 46400 | 871 |
| 525 | 20231117 | 110900 | 9061502150 | 46400 | 46500 | 46550 | 46400 | 697 |
| 526 | 20231117 | 110800 | 9029109950 | 46500 | 46500 | 46550 | 46500 | 650 |
| 527 | 20231117 | 110700 | 8998879650 | 46500 | 46650 | 46700 | 46500 | 969 |
| 528 | 20231117 | 110600 | 8953730400 | 46650 | 46600 | 46700 | 46550 | 331 |
| 529 | 20231117 | 110500 | 8938305250 | 46550 | 46850 | 46850 | 46550 | 2871 |
| 530 | 20231117 | 110400 | 8804339600 | 46800 | 46800 | 46950 | 46800 | 506 |
| 531 | 20231117 | 110300 | 8780622200 | 46800 | 46850 | 46900 | 46750 | 215 |
| 532 | 20231117 | 110200 | 8770553450 | 46900 | 46950 | 46950 | 46850 | 288 |
| 533 | 20231117 | 110100 | 8757047450 | 47000 | 46800 | 47050 | 46800 | 482 |
| 534 | 20231117 | 110000 | 8734437100 | 46800 | 46800 | 46800 | 46750 | 119 |
| 535 | 20231117 | 105900 | 8728870350 | 46900 | 46750 | 47050 | 46700 | 758 |
| 536 | 20231117 | 105800 | 8693374050 | 46750 | 46700 | 46950 | 46700 | 828 |
| 537 | 20231117 | 105700 | 8654620600 | 46700 | 46600 | 46700 | 46600 | 599 |
| 538 | 20231117 | 105600 | 8626687450 | 46650 | 46700 | 46750 | 46600 | 476 |
| 539 | 20231117 | 105500 | 8604488450 | 46700 | 46750 | 46900 | 46700 | 513 |
| 540 | 20231117 | 105400 | 8580480600 | 46750 | 46700 | 46750 | 46700 | 653 |
| 541 | 20231117 | 105300 | 8549982750 | 46700 | 46650 | 46700 | 46550 | 492 |
| 542 | 20231117 | 105200 | 8527035600 | 46650 | 46650 | 46900 | 46600 | 2330 |
| 543 | 20231117 | 105100 | 8418352800 | 46700 | 46750 | 46750 | 46600 | 363 |
| 544 | 20231117 | 105000 | 8401404650 | 46700 | 46750 | 46800 | 46700 | 1538 |
| 545 | 20231117 | 104900 | 8329543200 | 46700 | 46750 | 46900 | 46650 | 914 |
| 546 | 20231117 | 104800 | 8286800600 | 46800 | 46650 | 46900 | 46600 | 694 |
| 547 | 20231117 | 104700 | 8254377750 | 46700 | 46800 | 46800 | 46650 | 610 |
| 548 | 20231117 | 104600 | 8225885050 | 46850 | 46750 | 46900 | 46750 | 574 |
| 549 | 20231117 | 104500 | 8198987600 | 46650 | 46900 | 46900 | 46650 | 1916 |
| 550 | 20231117 | 104400 | 8109451550 | 46900 | 46950 | 46950 | 46850 | 413 |
| 551 | 20231117 | 104300 | 8090078750 | 46950 | 46950 | 47000 | 46900 | 543 |
| 552 | 20231117 | 104200 | 8064581850 | 46950 | 46950 | 46950 | 46900 | 168 |
| 553 | 20231117 | 104100 | 8056700050 | 46950 | 47000 | 47000 | 46900 | 314 |
| 554 | 20231117 | 104000 | 8041960850 | 46950 | 47050 | 47200 | 46900 | 3362 |
| 555 | 20231117 | 103900 | 7883988750 | 47050 | 47100 | 47100 | 47050 | 557 |
| 556 | 20231117 | 103800 | 7857776200 | 47100 | 47250 | 47250 | 47100 | 481 |
| 557 | 20231117 | 103700 | 7835107000 | 47300 | 47100 | 47450 | 47050 | 1458 |
| 558 | 20231117 | 103600 | 7766237900 | 47100 | 47150 | 47450 | 47100 | 1756 |
| 559 | 20231117 | 103500 | 7683193900 | 47150 | 47300 | 47350 | 47150 | 481 |
| 560 | 20231117 | 103400 | 7660488700 | 47300 | 47100 | 47450 | 47050 | 1265 |
| 561 | 20231117 | 103300 | 7600701950 | 47150 | 47250 | 47350 | 47150 | 1242 |
| 562 | 20231117 | 103200 | 7542042550 | 47250 | 47450 | 47450 | 47250 | 768 |
| 563 | 20231117 | 103100 | 7505675550 | 47500 | 47650 | 47650 | 47450 | 1135 |
| 564 | 20231117 | 103000 | 7451626250 | 47650 | 47600 | 47700 | 47600 | 1811 |
| 565 | 20231117 | 102900 | 7365379100 | 47600 | 47650 | 47650 | 47550 | 1156 |
| 566 | 20231117 | 102800 | 7310345700 | 47600 | 47650 | 47700 | 47600 | 1070 |
| 567 | 20231117 | 102700 | 7259364700 | 47600 | 47500 | 47600 | 47450 | 1878 |
| 568 | 20231117 | 102600 | 7170145350 | 47550 | 47450 | 47700 | 47400 | 1422 |
| 569 | 20231117 | 102500 | 7102504900 | 47500 | 47650 | 47700 | 47500 | 3487 |
| 570 | 20231117 | 102400 | 6936509450 | 47650 | 47650 | 47750 | 47600 | 3224 |
| 571 | 20231117 | 102300 | 6782757300 | 47650 | 47650 | 47650 | 47600 | 888 |
| 572 | 20231117 | 102200 | 6740445000 | 47600 | 47600 | 47650 | 47500 | 813 |
| 573 | 20231117 | 102100 | 6701746700 | 47600 | 47550 | 47600 | 47450 | 2003 |
| 574 | 20231117 | 102000 | 6606460200 | 47550 | 47450 | 47550 | 47400 | 1307 |
| 575 | 20231117 | 101900 | 6544404250 | 47450 | 47100 | 47550 | 47050 | 7369 |
| 576 | 20231117 | 101800 | 6194806350 | 47150 | 47300 | 47300 | 47100 | 1074 |
| 577 | 20231117 | 101700 | 6144107200 | 47300 | 47400 | 47400 | 47250 | 537 |
| 578 | 20231117 | 101600 | 6118697900 | 47400 | 47400 | 47450 | 47350 | 648 |
| 579 | 20231117 | 101500 | 6087979900 | 47350 | 47450 | 47450 | 47250 | 1945 |
| 580 | 20231117 | 101400 | 5995845500 | 47550 | 47550 | 47600 | 47500 | 622 |
| 581 | 20231117 | 101300 | 5966273950 | 47550 | 47550 | 47600 | 47550 | 311 |
| 582 | 20231117 | 101200 | 5951475900 | 47550 | 47700 | 47700 | 47550 | 1159 |
| 583 | 20231117 | 101100 | 5896266650 | 47700 | 47400 | 47700 | 47400 | 8443 |
| 584 | 20231117 | 101000 | 5495055650 | 47400 | 47450 | 47500 | 47400 | 1749 |
| 585 | 20231117 | 100900 | 5412080400 | 47450 | 47300 | 47450 | 47250 | 1739 |
| 586 | 20231117 | 100800 | 5329712600 | 47300 | 47300 | 47350 | 47250 | 2190 |
| 587 | 20231117 | 100700 | 5226090050 | 47300 | 47250 | 47350 | 47250 | 2509 |
| 588 | 20231117 | 100600 | 5107437600 | 47250 | 47250 | 47250 | 47200 | 226 |
| 589 | 20231117 | 100500 | 5096759450 | 47250 | 47250 | 47300 | 47200 | 779 |
| 590 | 20231117 | 100400 | 5059951650 | 47250 | 47200 | 47250 | 47150 | 626 |
| 591 | 20231117 | 100300 | 5030390550 | 47200 | 47100 | 47200 | 47050 | 276 |
| 592 | 20231117 | 100200 | 5017388200 | 47100 | 47200 | 47250 | 47100 | 1053 |
| 593 | 20231117 | 100100 | 4967711400 | 47200 | 47200 | 47250 | 47200 | 525 |
| 594 | 20231117 | 100000 | 4942925350 | 47200 | 47150 | 47250 | 47100 | 1003 |
| 595 | 20231117 | 095900 | 4895613650 | 47250 | 47100 | 47250 | 47100 | 1472 |
| 596 | 20231117 | 095800 | 4826149150 | 47150 | 47050 | 47150 | 47000 | 1260 |
| 597 | 20231117 | 095700 | 4766818600 | 47050 | 46900 | 47050 | 46900 | 1732 |
| 598 | 20231117 | 095600 | 4685466150 | 46900 | 46850 | 46950 | 46850 | 417 |
| 599 | 20231117 | 095500 | 4665910400 | 46850 | 46850 | 46900 | 46800 | 406 |
| 600 | 20231117 | 095400 | 4646894400 | 46900 | 46850 | 46950 | 46850 | 617 |
| 601 | 20231117 | 095300 | 4617950500 | 46850 | 46600 | 46850 | 46600 | 1089 |
| 602 | 20231117 | 095200 | 4567052300 | 46550 | 46600 | 46650 | 46550 | 450 |
| 603 | 20231117 | 095100 | 4546092500 | 46650 | 46650 | 46650 | 46550 | 1159 |
| 604 | 20231117 | 095000 | 4492064200 | 46700 | 46750 | 46850 | 46650 | 1098 |
| 605 | 20231117 | 094900 | 4440740250 | 46750 | 46800 | 46850 | 46700 | 710 |
| 606 | 20231117 | 094800 | 4407538200 | 46800 | 46900 | 46900 | 46750 | 765 |
| 607 | 20231117 | 094700 | 4371717700 | 46850 | 46900 | 46950 | 46850 | 671 |
| 608 | 20231117 | 094600 | 4340272400 | 46850 | 46850 | 46950 | 46850 | 224 |
| 609 | 20231117 | 094500 | 4329771700 | 46900 | 46850 | 46950 | 46850 | 237 |
| 610 | 20231117 | 094400 | 4318665400 | 46900 | 46900 | 46950 | 46850 | 465 |
| 611 | 20231117 | 094300 | 4296854650 | 46900 | 46900 | 46950 | 46850 | 548 |
| 612 | 20231117 | 094200 | 4271157400 | 46900 | 46900 | 47000 | 46900 | 900 |
| 613 | 20231117 | 094100 | 4228907300 | 46900 | 46950 | 47000 | 46900 | 869 |
| 614 | 20231117 | 094000 | 4188103300 | 47000 | 47000 | 47100 | 46950 | 674 |
| 615 | 20231117 | 093900 | 4156424550 | 47050 | 47000 | 47100 | 46950 | 1128 |
| 616 | 20231117 | 093800 | 4103389500 | 47000 | 47050 | 47050 | 46950 | 672 |
| 617 | 20231117 | 093700 | 4071805700 | 47050 | 47050 | 47100 | 47000 | 1181 |
| 618 | 20231117 | 093600 | 4016261050 | 47100 | 47100 | 47150 | 47000 | 1207 |
| 619 | 20231117 | 093500 | 3959450150 | 47100 | 47200 | 47250 | 47050 | 1123 |
| 620 | 20231117 | 093400 | 3906536100 | 47250 | 47050 | 47250 | 47050 | 1677 |
| 621 | 20231117 | 093300 | 3827458900 | 47050 | 47150 | 47300 | 47000 | 6496 |
| 622 | 20231117 | 093200 | 3520976000 | 47200 | 47000 | 47200 | 47000 | 4291 |
| 623 | 20231117 | 093100 | 3318793850 | 47000 | 46950 | 47100 | 46950 | 2810 |
| 624 | 20231117 | 093000 | 3186672250 | 46950 | 46750 | 46950 | 46700 | 1691 |
| 625 | 20231117 | 092900 | 3107362200 | 46750 | 46700 | 46750 | 46650 | 299 |
| 626 | 20231117 | 092800 | 3093398850 | 46750 | 46750 | 46850 | 46650 | 386 |
| 627 | 20231117 | 092700 | 3075356750 | 46750 | 46700 | 46900 | 46650 | 1073 |
| 628 | 20231117 | 092600 | 3025150050 | 46700 | 46700 | 46800 | 46650 | 355 |
| 629 | 20231117 | 092500 | 3008570850 | 46750 | 46900 | 46900 | 46650 | 949 |
| 630 | 20231117 | 092400 | 2964149150 | 46900 | 46750 | 46900 | 46750 | 1598 |
| 631 | 20231117 | 092300 | 2889273700 | 46750 | 46600 | 46800 | 46600 | 1155 |
| 632 | 20231117 | 092200 | 2835323350 | 46600 | 46550 | 46700 | 46450 | 981 |
| 633 | 20231117 | 092100 | 2789634150 | 46550 | 46300 | 46550 | 46250 | 1050 |
| 634 | 20231117 | 092000 | 2740907050 | 46300 | 46500 | 46550 | 46250 | 1446 |
| 635 | 20231117 | 091900 | 2673809250 | 46450 | 46800 | 46800 | 46450 | 1227 |
| 636 | 20231117 | 091800 | 2616595150 | 46750 | 46800 | 46850 | 46700 | 1341 |
| 637 | 20231117 | 091700 | 2553836650 | 46750 | 46550 | 46800 | 46450 | 1314 |
| 638 | 20231117 | 091600 | 2492604550 | 46550 | 46650 | 46650 | 46500 | 1283 |
| 639 | 20231117 | 091500 | 2432864500 | 46650 | 46900 | 46900 | 46550 | 2831 |
| 640 | 20231117 | 091400 | 2300536800 | 46900 | 46950 | 46950 | 46800 | 965 |
| 641 | 20231117 | 091300 | 2255287250 | 46950 | 47100 | 47100 | 46950 | 1122 |
| 642 | 20231117 | 091200 | 2202514950 | 47050 | 46800 | 47100 | 46750 | 5367 |
| 643 | 20231117 | 091100 | 1950321950 | 46800 | 46900 | 46900 | 46750 | 1601 |
| 644 | 20231117 | 091000 | 1875339350 | 46850 | 46950 | 47000 | 46850 | 2125 |
| 645 | 20231117 | 090900 | 1775577000 | 47000 | 46850 | 47000 | 46750 | 3274 |
| 646 | 20231117 | 090800 | 1621907950 | 46800 | 46700 | 46850 | 46600 | 1347 |
| 647 | 20231117 | 090700 | 1558930800 | 46600 | 46600 | 46650 | 46500 | 2150 |
| 648 | 20231117 | 090600 | 1458805850 | 46600 | 46650 | 46650 | 46400 | 3636 |
| 649 | 20231117 | 090500 | 1289673050 | 46650 | 46650 | 46750 | 46600 | 1350 |
| 650 | 20231117 | 090400 | 1226673600 | 46750 | 47000 | 47250 | 46600 | 6640 |
| 651 | 20231117 | 090300 | 915129500 | 47000 | 46750 | 47000 | 46650 | 5324 |
| 652 | 20231117 | 090200 | 665819800 | 46800 | 46250 | 46850 | 46150 | 7488 |
| 653 | 20231117 | 090100 | 317240750 | 46200 | 46100 | 46250 | 45950 | 2041 |
| 654 | 20231117 | 090000 | 223199850 | 46000 | 46450 | 46450 | 45950 | 4688 |