36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 200900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 3 | 20231117 | 200800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20231117 | 200700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20231117 | 200600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20231117 | 200500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20231117 | 200400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20231117 | 200300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20231117 | 200200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20231117 | 200100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20231117 | 200000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20231117 | 195900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20231117 | 195800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20231117 | 195700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20231117 | 195600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20231117 | 195500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20231117 | 195400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20231117 | 195300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20231117 | 195200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20231117 | 195100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20231117 | 195000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20231117 | 194900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20231117 | 194800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20231117 | 194700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20231117 | 194600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20231117 | 194500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20231117 | 194400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20231117 | 194300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20231117 | 194200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20231117 | 194100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20231117 | 194000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20231117 | 193900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 33 | 20231117 | 193800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20231117 | 193700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20231117 | 193600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20231117 | 193500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20231117 | 193400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20231117 | 193300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20231117 | 193200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20231117 | 193100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20231117 | 193000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20231117 | 192900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20231117 | 192800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20231117 | 192700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20231117 | 192600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20231117 | 192500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20231117 | 192400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20231117 | 192300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20231117 | 192200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20231117 | 192100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20231117 | 192000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20231117 | 191900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20231117 | 191800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20231117 | 191700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20231117 | 191600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20231117 | 191500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20231117 | 191400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20231117 | 191300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20231117 | 191200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20231117 | 191100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20231117 | 191000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20231117 | 190900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 63 | 20231117 | 190800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20231117 | 190700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20231117 | 190600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20231117 | 190500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20231117 | 190400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20231117 | 190300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20231117 | 190200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20231117 | 190100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20231117 | 190000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20231117 | 185900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20231117 | 185800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20231117 | 185700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20231117 | 185600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20231117 | 185500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20231117 | 185400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20231117 | 185300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20231117 | 185200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20231117 | 185100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20231117 | 185000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20231117 | 184900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20231117 | 184800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20231117 | 184700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20231117 | 184600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20231117 | 184500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20231117 | 184400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20231117 | 184300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20231117 | 184200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20231117 | 184100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20231117 | 184000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20231117 | 183900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 93 | 20231117 | 183800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20231117 | 183700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20231117 | 183600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20231117 | 183500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20231117 | 183400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20231117 | 183300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20231117 | 183200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20231117 | 183100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20231117 | 183000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20231117 | 182900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20231117 | 182800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20231117 | 182700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20231117 | 182600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20231117 | 182500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20231117 | 182400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20231117 | 182300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20231117 | 182200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20231117 | 182100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20231117 | 182000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20231117 | 181900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20231117 | 181800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20231117 | 181700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20231117 | 181600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20231117 | 181500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20231117 | 181400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20231117 | 181300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20231117 | 181200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20231117 | 181100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20231117 | 181000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20231117 | 180900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 123 | 20231117 | 180800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20231117 | 180700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20231117 | 180600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20231117 | 180500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20231117 | 180400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20231117 | 180300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20231117 | 180200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20231117 | 180100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20231117 | 180000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20231117 | 175900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20231117 | 175800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20231117 | 175700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20231117 | 175600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20231117 | 175500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20231117 | 175400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20231117 | 175300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20231117 | 175200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20231117 | 175100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20231117 | 175000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20231117 | 174900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20231117 | 174800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20231117 | 174700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20231117 | 174600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20231117 | 174500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20231117 | 174400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20231117 | 174300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20231117 | 174200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20231117 | 174100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20231117 | 174000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20231117 | 173900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 153 | 20231117 | 173800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20231117 | 173700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20231117 | 173600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20231117 | 173500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20231117 | 173400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20231117 | 173300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20231117 | 173200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20231117 | 173100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20231117 | 173000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20231117 | 172900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20231117 | 172800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20231117 | 172700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20231117 | 172600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20231117 | 172500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20231117 | 172400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20231117 | 172300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20231117 | 172200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20231117 | 172100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20231117 | 172000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20231117 | 171900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20231117 | 171800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20231117 | 171700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20231117 | 171600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20231117 | 171500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20231117 | 171400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20231117 | 171300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20231117 | 171200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20231117 | 171100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20231117 | 171000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20231117 | 170900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 183 | 20231117 | 170800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20231117 | 170700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20231117 | 170600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20231117 | 170500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20231117 | 170400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20231117 | 170300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20231117 | 170200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20231117 | 170100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20231117 | 170000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20231117 | 165900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20231117 | 165800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20231117 | 165700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20231117 | 165600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20231117 | 165500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20231117 | 165400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20231117 | 165300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20231117 | 165200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20231117 | 165100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20231117 | 165000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20231117 | 164900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20231117 | 164800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20231117 | 164700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20231117 | 164600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20231117 | 164500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20231117 | 164400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20231117 | 164300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20231117 | 164200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20231117 | 164100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20231117 | 164000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20231117 | 163900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 213 | 20231117 | 163800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20231117 | 163700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20231117 | 163600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20231117 | 163500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20231117 | 163400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20231117 | 163300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20231117 | 163200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20231117 | 163100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20231117 | 163000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20231117 | 162900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20231117 | 162800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20231117 | 162700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20231117 | 162600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20231117 | 162500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20231117 | 162400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20231117 | 162300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20231117 | 162200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20231117 | 162100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20231117 | 162000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20231117 | 161900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20231117 | 161800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20231117 | 161700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20231117 | 161600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20231117 | 161500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20231117 | 161400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20231117 | 161300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20231117 | 161200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20231117 | 161100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20231117 | 161000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20231117 | 160900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 243 | 20231117 | 160800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 244 | 20231117 | 160700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 245 | 20231117 | 160600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 246 | 20231117 | 160500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 247 | 20231117 | 160400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 248 | 20231117 | 160300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 249 | 20231117 | 160200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 250 | 20231117 | 160100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 251 | 20231117 | 160000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 252 | 20231117 | 155900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 253 | 20231117 | 155800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 254 | 20231117 | 155700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 255 | 20231117 | 155600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 256 | 20231117 | 155500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 257 | 20231117 | 155400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 258 | 20231117 | 155300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 259 | 20231117 | 155200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 260 | 20231117 | 155100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 261 | 20231117 | 155000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 262 | 20231117 | 154900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 263 | 20231117 | 154800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 264 | 20231117 | 154700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 265 | 20231117 | 154600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 266 | 20231117 | 154500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 267 | 20231117 | 154400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 268 | 20231117 | 154300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 269 | 20231117 | 154200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 270 | 20231117 | 154100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 271 | 20231117 | 154000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 272 | 20231117 | 153900 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 273 | 20231117 | 153800 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 274 | 20231117 | 153700 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 275 | 20231117 | 153600 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 276 | 20231117 | 153500 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 277 | 20231117 | 153400 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 278 | 20231117 | 153300 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 279 | 20231117 | 153200 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 280 | 20231117 | 153100 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 281 | 20231117 | 153000 | 11117614100 | 48850 | 48850 | 48850 | 48850 | 4791 |
| 282 | 20231117 | 152900 | 10883573750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 283 | 20231117 | 152800 | 10883573750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 284 | 20231117 | 152700 | 10883573750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 285 | 20231117 | 152600 | 10883573750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 286 | 20231117 | 152500 | 10883573750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 287 | 20231117 | 152400 | 10883573750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 288 | 20231117 | 152300 | 10883573750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 289 | 20231117 | 152200 | 10883573750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 290 | 20231117 | 152100 | 10883573750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 291 | 20231117 | 152000 | 10883573750 | 48900 | 48900 | 48900 | 48900 | 0 |
| 292 | 20231117 | 151900 | 10883573750 | 48900 | 48850 | 48950 | 48850 | 873 |
| 293 | 20231117 | 151800 | 10840896600 | 48850 | 48750 | 48850 | 48700 | 1122 |
| 294 | 20231117 | 151700 | 10786206600 | 48750 | 48750 | 48850 | 48700 | 229 |
| 295 | 20231117 | 151600 | 10775042950 | 48750 | 48650 | 48850 | 48600 | 801 |
| 296 | 20231117 | 151500 | 10736036450 | 48650 | 48650 | 48650 | 48600 | 568 |
| 297 | 20231117 | 151400 | 10708429600 | 48650 | 48600 | 48650 | 48600 | 430 |
| 298 | 20231117 | 151300 | 10687527100 | 48650 | 48650 | 48700 | 48600 | 683 |
| 299 | 20231117 | 151200 | 10654313950 | 48600 | 48650 | 48650 | 48600 | 1545 |
| 300 | 20231117 | 151100 | 10579211700 | 48650 | 48650 | 48750 | 48650 | 664 |
| 301 | 20231117 | 151000 | 10546889450 | 48650 | 48650 | 48700 | 48650 | 467 |
| 302 | 20231117 | 150900 | 10524163750 | 48650 | 48650 | 48750 | 48600 | 669 |
| 303 | 20231117 | 150800 | 10491627200 | 48650 | 48700 | 48750 | 48600 | 362 |
| 304 | 20231117 | 150700 | 10474001150 | 48750 | 48700 | 48750 | 48600 | 568 |
| 305 | 20231117 | 150600 | 10446347800 | 48700 | 48600 | 48700 | 48550 | 2921 |
| 306 | 20231117 | 150500 | 10304245700 | 48600 | 48600 | 48650 | 48550 | 1144 |
| 307 | 20231117 | 150400 | 10248653700 | 48600 | 48600 | 48650 | 48600 | 962 |
| 308 | 20231117 | 150300 | 10201893050 | 48650 | 48600 | 48650 | 48600 | 456 |
| 309 | 20231117 | 150200 | 10179726150 | 48600 | 48600 | 48650 | 48600 | 730 |
| 310 | 20231117 | 150100 | 10144242850 | 48650 | 48600 | 48650 | 48600 | 1299 |
| 311 | 20231117 | 150000 | 10081101700 | 48600 | 48650 | 48650 | 48600 | 518 |
| 312 | 20231117 | 145900 | 10055924400 | 48650 | 48700 | 48700 | 48600 | 737 |
| 313 | 20231117 | 145800 | 10020082300 | 48650 | 48650 | 48700 | 48600 | 814 |
| 314 | 20231117 | 145700 | 9980490950 | 48650 | 48650 | 48700 | 48600 | 613 |
| 315 | 20231117 | 145600 | 9950677300 | 48650 | 48650 | 48700 | 48600 | 777 |
| 316 | 20231117 | 145500 | 9912893000 | 48650 | 48650 | 48700 | 48600 | 565 |
| 317 | 20231117 | 145400 | 9885406400 | 48650 | 48650 | 48700 | 48600 | 1039 |
| 318 | 20231117 | 145300 | 9834868800 | 48700 | 48600 | 48700 | 48600 | 575 |
| 319 | 20231117 | 145200 | 9806912600 | 48600 | 48600 | 48750 | 48600 | 714 |
| 320 | 20231117 | 145100 | 9772199150 | 48650 | 48650 | 48700 | 48600 | 499 |
| 321 | 20231117 | 145000 | 9747921650 | 48650 | 48650 | 48700 | 48650 | 554 |
| 322 | 20231117 | 144900 | 9720966650 | 48650 | 48700 | 48700 | 48650 | 937 |
| 323 | 20231117 | 144800 | 9675366150 | 48650 | 48600 | 48700 | 48600 | 609 |
| 324 | 20231117 | 144700 | 9645759200 | 48600 | 48650 | 48700 | 48600 | 661 |
| 325 | 20231117 | 144600 | 9613611500 | 48650 | 48650 | 48700 | 48600 | 520 |
| 326 | 20231117 | 144500 | 9588331200 | 48650 | 48600 | 48700 | 48600 | 550 |
| 327 | 20231117 | 144400 | 9561585000 | 48600 | 48650 | 48650 | 48600 | 882 |
| 328 | 20231117 | 144300 | 9518700150 | 48650 | 48650 | 48700 | 48600 | 662 |
| 329 | 20231117 | 144200 | 9486496400 | 48650 | 48700 | 48750 | 48600 | 3879 |
| 330 | 20231117 | 144100 | 9297705600 | 48750 | 48700 | 48800 | 48700 | 580 |
| 331 | 20231117 | 144000 | 9269456350 | 48700 | 48800 | 48850 | 48700 | 5770 |
| 332 | 20231117 | 143900 | 8988036200 | 48800 | 48800 | 48850 | 48800 | 1168 |
| 333 | 20231117 | 143800 | 8931017150 | 48800 | 48900 | 48900 | 48800 | 2930 |
| 334 | 20231117 | 143700 | 8787892200 | 48850 | 48850 | 48900 | 48850 | 732 |
| 335 | 20231117 | 143600 | 8752133550 | 48850 | 48900 | 48900 | 48850 | 1018 |
| 336 | 20231117 | 143500 | 8702393700 | 48900 | 48900 | 48950 | 48850 | 934 |
| 337 | 20231117 | 143400 | 8656731900 | 48900 | 48900 | 48950 | 48850 | 837 |
| 338 | 20231117 | 143300 | 8615809150 | 48900 | 48950 | 48950 | 48900 | 181 |
| 339 | 20231117 | 143200 | 8606957850 | 48900 | 48850 | 48900 | 48850 | 437 |
| 340 | 20231117 | 143100 | 8585595900 | 48900 | 48900 | 48950 | 48850 | 1178 |
| 341 | 20231117 | 143000 | 8527996250 | 48900 | 48850 | 48950 | 48850 | 1129 |
| 342 | 20231117 | 142900 | 8472788000 | 48900 | 48850 | 48900 | 48850 | 292 |
| 343 | 20231117 | 142800 | 8458522150 | 48850 | 48900 | 48950 | 48850 | 886 |
| 344 | 20231117 | 142700 | 8415201800 | 48900 | 48900 | 48950 | 48900 | 317 |
| 345 | 20231117 | 142600 | 8399694550 | 48900 | 48900 | 48950 | 48900 | 209 |
| 346 | 20231117 | 142500 | 8389474150 | 48900 | 49000 | 49000 | 48900 | 372 |
| 347 | 20231117 | 142400 | 8371272200 | 48950 | 48900 | 48950 | 48900 | 318 |
| 348 | 20231117 | 142300 | 8355716100 | 48900 | 49000 | 49000 | 48900 | 660 |
| 349 | 20231117 | 142200 | 8323417500 | 48950 | 48950 | 49000 | 48950 | 167 |
| 350 | 20231117 | 142100 | 8315242550 | 48950 | 48950 | 49000 | 48950 | 225 |
| 351 | 20231117 | 142000 | 8304228500 | 48950 | 48950 | 49000 | 48950 | 207 |
| 352 | 20231117 | 141900 | 8294095650 | 48950 | 48950 | 49000 | 48950 | 347 |
| 353 | 20231117 | 141800 | 8277102250 | 48950 | 48950 | 49000 | 48950 | 201 |
| 354 | 20231117 | 141700 | 8267262450 | 48950 | 48950 | 49000 | 48950 | 347 |
| 355 | 20231117 | 141600 | 8250271350 | 48950 | 48950 | 49000 | 48950 | 257 |
| 356 | 20231117 | 141500 | 8237686700 | 48950 | 48900 | 49000 | 48900 | 467 |
| 357 | 20231117 | 141400 | 8214838300 | 48900 | 48900 | 48950 | 48900 | 523 |
| 358 | 20231117 | 141300 | 8189260250 | 48900 | 48900 | 48950 | 48900 | 274 |
| 359 | 20231117 | 141200 | 8175861350 | 48900 | 48950 | 48950 | 48900 | 237 |
| 360 | 20231117 | 141100 | 8164266850 | 48950 | 48900 | 49000 | 48900 | 207 |
| 361 | 20231117 | 141000 | 8154134450 | 48900 | 48900 | 48950 | 48900 | 327 |
| 362 | 20231117 | 140900 | 8138136050 | 48900 | 48900 | 48950 | 48900 | 195 |
| 363 | 20231117 | 140800 | 8128599850 | 48900 | 48900 | 48950 | 48900 | 204 |
| 364 | 20231117 | 140700 | 8118623750 | 48950 | 48900 | 48950 | 48900 | 240 |
| 365 | 20231117 | 140600 | 8106883400 | 48900 | 48900 | 48950 | 48900 | 230 |
| 366 | 20231117 | 140500 | 8095631150 | 48950 | 48900 | 48950 | 48900 | 169 |
| 367 | 20231117 | 140400 | 8087366850 | 48950 | 48900 | 48950 | 48900 | 191 |
| 368 | 20231117 | 140300 | 8078026450 | 48900 | 48950 | 48950 | 48900 | 142 |
| 369 | 20231117 | 140200 | 8071081100 | 48900 | 48900 | 48950 | 48900 | 232 |
| 370 | 20231117 | 140100 | 8059736150 | 48900 | 48900 | 48950 | 48900 | 170 |
| 371 | 20231117 | 140000 | 8051421900 | 48950 | 48900 | 48950 | 48900 | 221 |
| 372 | 20231117 | 135900 | 8040614500 | 48950 | 48900 | 48950 | 48900 | 260 |
| 373 | 20231117 | 135800 | 8027899750 | 48900 | 48900 | 48950 | 48900 | 248 |
| 374 | 20231117 | 135700 | 8015771650 | 48950 | 48900 | 48950 | 48900 | 313 |
| 375 | 20231117 | 135600 | 8000461000 | 48900 | 48950 | 48950 | 48900 | 343 |
| 376 | 20231117 | 135500 | 7983687750 | 48900 | 48950 | 49000 | 48900 | 424 |
| 377 | 20231117 | 135400 | 7962933000 | 48950 | 49000 | 49050 | 48950 | 473 |
| 378 | 20231117 | 135300 | 7939761150 | 49000 | 49000 | 49050 | 48950 | 954 |
| 379 | 20231117 | 135200 | 7893023250 | 48950 | 49000 | 49000 | 48900 | 296 |
| 380 | 20231117 | 135100 | 7878533100 | 48950 | 49000 | 49000 | 48900 | 206 |
| 381 | 20231117 | 135000 | 7868450950 | 49000 | 48900 | 49000 | 48900 | 464 |
| 382 | 20231117 | 134900 | 7845742450 | 48950 | 48900 | 48950 | 48850 | 206 |
| 383 | 20231117 | 134800 | 7835669600 | 48850 | 48900 | 48900 | 48850 | 218 |
| 384 | 20231117 | 134700 | 7825018900 | 48900 | 48900 | 48900 | 48850 | 346 |
| 385 | 20231117 | 134600 | 7808100750 | 48900 | 48900 | 48950 | 48900 | 194 |
| 386 | 20231117 | 134500 | 7798613950 | 48900 | 48900 | 48950 | 48900 | 166 |
| 387 | 20231117 | 134400 | 7790495600 | 48950 | 48900 | 48950 | 48900 | 212 |
| 388 | 20231117 | 134300 | 7780127950 | 48900 | 48900 | 48950 | 48900 | 315 |
| 389 | 20231117 | 134200 | 7764724300 | 48900 | 48950 | 48950 | 48900 | 349 |
| 390 | 20231117 | 134100 | 7747646650 | 48950 | 48900 | 48950 | 48900 | 562 |
| 391 | 20231117 | 134000 | 7720164150 | 48900 | 48900 | 48950 | 48900 | 191 |
| 392 | 20231117 | 133900 | 7710823950 | 48900 | 48950 | 48950 | 48900 | 327 |
| 393 | 20231117 | 133800 | 7694825950 | 48900 | 48900 | 48950 | 48900 | 177 |
| 394 | 20231117 | 133700 | 7686170500 | 48950 | 48900 | 48950 | 48900 | 418 |
| 395 | 20231117 | 133600 | 7665719450 | 48900 | 48900 | 48950 | 48900 | 180 |
| 396 | 20231117 | 133500 | 7656916400 | 48900 | 48900 | 48950 | 48850 | 611 |
| 397 | 20231117 | 133400 | 7627041150 | 48850 | 48900 | 48900 | 48850 | 372 |
| 398 | 20231117 | 133300 | 7608861200 | 48850 | 48900 | 48900 | 48850 | 224 |
| 399 | 20231117 | 133200 | 7597918050 | 48850 | 48850 | 48900 | 48850 | 175 |
| 400 | 20231117 | 133100 | 7589369000 | 48900 | 48900 | 48900 | 48850 | 775 |
| 401 | 20231117 | 133000 | 7551503100 | 48850 | 48900 | 48900 | 48850 | 808 |
| 402 | 20231117 | 132900 | 7512028000 | 48900 | 48900 | 48950 | 48900 | 853 |
| 403 | 20231117 | 132800 | 7470315900 | 48900 | 48900 | 48950 | 48900 | 153 |
| 404 | 20231117 | 132700 | 7462833850 | 48900 | 48900 | 48950 | 48850 | 1394 |
| 405 | 20231117 | 132600 | 7394674300 | 48900 | 48950 | 49000 | 48900 | 504 |
| 406 | 20231117 | 132500 | 7370021750 | 48950 | 48950 | 49000 | 48900 | 168 |
| 407 | 20231117 | 132400 | 7361801300 | 48900 | 48900 | 49000 | 48850 | 3436 |
| 408 | 20231117 | 132300 | 7193767000 | 48900 | 48950 | 49000 | 48900 | 2467 |
| 409 | 20231117 | 132200 | 7073013400 | 48950 | 48950 | 49000 | 48950 | 348 |
| 410 | 20231117 | 132100 | 7055977950 | 48950 | 48950 | 49000 | 48950 | 190 |
| 411 | 20231117 | 132000 | 7046676050 | 48950 | 48950 | 49000 | 48950 | 240 |
| 412 | 20231117 | 131900 | 7034926500 | 49000 | 48950 | 49000 | 48950 | 573 |
| 413 | 20231117 | 131800 | 7006861000 | 48950 | 48950 | 49000 | 48950 | 338 |
| 414 | 20231117 | 131700 | 6990315500 | 49000 | 49000 | 49050 | 48950 | 290 |
| 415 | 20231117 | 131600 | 6976115000 | 49000 | 49050 | 49100 | 48950 | 6873 |
| 416 | 20231117 | 131500 | 6639250550 | 49050 | 49050 | 49100 | 49050 | 183 |
| 417 | 20231117 | 131400 | 6630274000 | 49050 | 49050 | 49100 | 49050 | 203 |
| 418 | 20231117 | 131300 | 6620315050 | 49050 | 49050 | 49100 | 49050 | 148 |
| 419 | 20231117 | 131200 | 6613053850 | 49050 | 49100 | 49100 | 49050 | 216 |
| 420 | 20231117 | 131100 | 6602458600 | 49050 | 49050 | 49050 | 49000 | 447 |
| 421 | 20231117 | 131000 | 6580541950 | 49050 | 49050 | 49100 | 49000 | 2683 |
| 422 | 20231117 | 130900 | 6448943300 | 49050 | 49050 | 49100 | 49050 | 2250 |
| 423 | 20231117 | 130800 | 6338579850 | 49050 | 49100 | 49100 | 49050 | 760 |
| 424 | 20231117 | 130700 | 6301292800 | 49050 | 49100 | 49100 | 49050 | 791 |
| 425 | 20231117 | 130600 | 6262483200 | 49100 | 49050 | 49100 | 49050 | 78 |
| 426 | 20231117 | 130500 | 6258656550 | 49050 | 49100 | 49100 | 49050 | 267 |
| 427 | 20231117 | 130400 | 6245559200 | 49150 | 49100 | 49150 | 49050 | 4633 |
| 428 | 20231117 | 130300 | 6018080450 | 49100 | 49100 | 49150 | 49100 | 95 |
| 429 | 20231117 | 130200 | 6013413950 | 49100 | 49150 | 49150 | 49100 | 51 |
| 430 | 20231117 | 130100 | 6010909450 | 49150 | 49100 | 49150 | 49100 | 231 |
| 431 | 20231117 | 130000 | 5999564950 | 49150 | 49200 | 49200 | 49100 | 307 |
| 432 | 20231117 | 125900 | 5984476750 | 49150 | 49150 | 49200 | 49150 | 728 |
| 433 | 20231117 | 125800 | 5948695200 | 49150 | 49150 | 49200 | 49150 | 546 |
| 434 | 20231117 | 125700 | 5921859200 | 49200 | 49250 | 49250 | 49100 | 5611 |
| 435 | 20231117 | 125600 | 5645996800 | 49200 | 49250 | 49300 | 49200 | 1592 |
| 436 | 20231117 | 125500 | 5567615250 | 49250 | 49250 | 49300 | 49250 | 595 |
| 437 | 20231117 | 125400 | 5538309550 | 49250 | 49300 | 49300 | 49250 | 55 |
| 438 | 20231117 | 125300 | 5535600300 | 49250 | 49300 | 49300 | 49250 | 208 |
| 439 | 20231117 | 125200 | 5525348550 | 49300 | 49250 | 49300 | 49250 | 79 |
| 440 | 20231117 | 125100 | 5521456950 | 49250 | 49300 | 49300 | 49250 | 122 |
| 441 | 20231117 | 125000 | 5515444750 | 49300 | 49250 | 49300 | 49250 | 78 |
| 442 | 20231117 | 124900 | 5511603050 | 49300 | 49250 | 49300 | 49250 | 76 |
| 443 | 20231117 | 124800 | 5507859600 | 49250 | 49250 | 49300 | 49200 | 65 |
| 444 | 20231117 | 124700 | 5504659100 | 49200 | 49200 | 49250 | 49200 | 71 |
| 445 | 20231117 | 124600 | 5501165350 | 49250 | 49200 | 49250 | 49200 | 49 |
| 446 | 20231117 | 124500 | 5498753150 | 49200 | 49250 | 49250 | 49200 | 98 |
| 447 | 20231117 | 124400 | 5493931200 | 49300 | 49300 | 49300 | 49250 | 2446 |
| 448 | 20231117 | 124300 | 5373465450 | 49250 | 49200 | 49250 | 49150 | 599 |
| 449 | 20231117 | 124200 | 5343988400 | 49200 | 49150 | 49200 | 49150 | 199 |
| 450 | 20231117 | 124100 | 5334207350 | 49150 | 49200 | 49200 | 49150 | 141 |
| 451 | 20231117 | 124000 | 5327276900 | 49150 | 49150 | 49200 | 49150 | 234 |
| 452 | 20231117 | 123900 | 5315775500 | 49150 | 49200 | 49200 | 49150 | 208 |
| 453 | 20231117 | 123800 | 5305549250 | 49200 | 49200 | 49200 | 49150 | 57 |
| 454 | 20231117 | 123700 | 5302746700 | 49150 | 49150 | 49200 | 49150 | 248 |
| 455 | 20231117 | 123600 | 5290551200 | 49200 | 49200 | 49200 | 49150 | 120 |
| 456 | 20231117 | 123500 | 5284650350 | 49150 | 49200 | 49200 | 49150 | 93 |
| 457 | 20231117 | 123400 | 5280079000 | 49150 | 49200 | 49200 | 49150 | 99 |
| 458 | 20231117 | 123300 | 5275212550 | 49200 | 49150 | 49200 | 49150 | 74 |
| 459 | 20231117 | 123200 | 5271574750 | 49200 | 49200 | 49200 | 49150 | 130 |
| 460 | 20231117 | 123100 | 5265181500 | 49150 | 49200 | 49200 | 49150 | 141 |
| 461 | 20231117 | 123000 | 5258249500 | 49200 | 49200 | 49200 | 49150 | 47 |
| 462 | 20231117 | 122900 | 5255938350 | 49200 | 49200 | 49200 | 49150 | 351 |
| 463 | 20231117 | 122800 | 5238686050 | 49150 | 49150 | 49200 | 49100 | 796 |
| 464 | 20231117 | 122700 | 5199560800 | 49150 | 49150 | 49150 | 49100 | 82 |
| 465 | 20231117 | 122600 | 5195530600 | 49150 | 49100 | 49150 | 49100 | 132 |
| 466 | 20231117 | 122500 | 5189047750 | 49100 | 49100 | 49150 | 49100 | 160 |
| 467 | 20231117 | 122400 | 5181191450 | 49100 | 49150 | 49150 | 49100 | 649 |
| 468 | 20231117 | 122300 | 5149322200 | 49150 | 49100 | 49150 | 49100 | 206 |
| 469 | 20231117 | 122200 | 5139203700 | 49150 | 49150 | 49150 | 49100 | 48 |
| 470 | 20231117 | 122100 | 5136846150 | 49100 | 49150 | 49150 | 49100 | 1658 |
| 471 | 20231117 | 122000 | 5055365700 | 49150 | 49150 | 49200 | 49150 | 151 |
| 472 | 20231117 | 121900 | 5047943850 | 49200 | 49250 | 49250 | 49200 | 822 |
| 473 | 20231117 | 121800 | 5007499450 | 49250 | 49200 | 49250 | 49200 | 148 |
| 474 | 20231117 | 121700 | 5000216950 | 49250 | 49200 | 49250 | 49200 | 113 |
| 475 | 20231117 | 121600 | 4994655700 | 49250 | 49250 | 49250 | 49200 | 119 |
| 476 | 20231117 | 121500 | 4988796500 | 49250 | 49250 | 49250 | 49200 | 65 |
| 477 | 20231117 | 121400 | 4985597550 | 49250 | 49250 | 49300 | 49200 | 63 |
| 478 | 20231117 | 121300 | 4982497300 | 49250 | 49250 | 49300 | 49200 | 302 |
| 479 | 20231117 | 121200 | 4967629950 | 49250 | 49250 | 49300 | 49250 | 133 |
| 480 | 20231117 | 121100 | 4961079450 | 49250 | 49250 | 49300 | 49250 | 84 |
| 481 | 20231117 | 121000 | 4956942300 | 49300 | 49250 | 49300 | 49250 | 135 |
| 482 | 20231117 | 120900 | 4950292950 | 49250 | 49200 | 49250 | 49200 | 168 |
| 483 | 20231117 | 120800 | 4942025450 | 49250 | 49200 | 49250 | 49200 | 224 |
| 484 | 20231117 | 120700 | 4931003050 | 49250 | 49300 | 49300 | 49200 | 232 |
| 485 | 20231117 | 120600 | 4919585350 | 49300 | 49300 | 49300 | 49250 | 280 |
| 486 | 20231117 | 120500 | 4905795000 | 49250 | 49300 | 49300 | 49250 | 267 |
| 487 | 20231117 | 120400 | 4892640750 | 49250 | 49250 | 49300 | 49250 | 54 |
| 488 | 20231117 | 120300 | 4889981200 | 49250 | 49300 | 49300 | 49250 | 43 |
| 489 | 20231117 | 120200 | 4887862850 | 49250 | 49300 | 49300 | 49250 | 69 |
| 490 | 20231117 | 120100 | 4884464200 | 49300 | 49250 | 49300 | 49250 | 57 |
| 491 | 20231117 | 120000 | 4881656650 | 49250 | 49250 | 49300 | 49200 | 122 |
| 492 | 20231117 | 115900 | 4875650200 | 49300 | 49200 | 49350 | 49200 | 103 |
| 493 | 20231117 | 115800 | 4870580500 | 49350 | 49250 | 49350 | 49200 | 830 |
| 494 | 20231117 | 115700 | 4829677550 | 49200 | 49250 | 49300 | 49200 | 230 |
| 495 | 20231117 | 115600 | 4818351700 | 49300 | 49250 | 49300 | 49250 | 94 |
| 496 | 20231117 | 115500 | 4813721950 | 49250 | 49250 | 49300 | 49250 | 29 |
| 497 | 20231117 | 115400 | 4812293400 | 49250 | 49250 | 49300 | 49250 | 113 |
| 498 | 20231117 | 115300 | 4806727850 | 49200 | 49300 | 49300 | 49200 | 785 |
| 499 | 20231117 | 115200 | 4768067000 | 49300 | 49250 | 49300 | 49250 | 70 |
| 500 | 20231117 | 115100 | 4764619100 | 49250 | 49250 | 49300 | 49250 | 90 |
| 501 | 20231117 | 115000 | 4760186500 | 49300 | 49250 | 49300 | 49250 | 186 |
| 502 | 20231117 | 114900 | 4751025300 | 49250 | 49300 | 49300 | 49250 | 91 |
| 503 | 20231117 | 114800 | 4746541800 | 49300 | 49300 | 49350 | 49300 | 820 |
| 504 | 20231117 | 114700 | 4706114700 | 49350 | 49350 | 49350 | 49300 | 110 |
| 505 | 20231117 | 114600 | 4700690800 | 49350 | 49350 | 49350 | 49300 | 120 |
| 506 | 20231117 | 114500 | 4694771150 | 49300 | 49300 | 49350 | 49300 | 81 |
| 507 | 20231117 | 114400 | 4690777500 | 49350 | 49350 | 49350 | 49300 | 195 |
| 508 | 20231117 | 114300 | 4681162800 | 49300 | 49350 | 49400 | 49300 | 111 |
| 509 | 20231117 | 114200 | 4675687350 | 49400 | 49300 | 49400 | 49300 | 93 |
| 510 | 20231117 | 114100 | 4671099400 | 49350 | 49350 | 49450 | 49300 | 212 |
| 511 | 20231117 | 114000 | 4660633150 | 49350 | 49400 | 49400 | 49350 | 86 |
| 512 | 20231117 | 113900 | 4656388650 | 49350 | 49400 | 49400 | 49350 | 80 |
| 513 | 20231117 | 113800 | 4652437550 | 49400 | 49400 | 49450 | 49350 | 390 |
| 514 | 20231117 | 113700 | 4633172000 | 49450 | 49400 | 49450 | 49350 | 496 |
| 515 | 20231117 | 113600 | 4608673850 | 49400 | 49350 | 49400 | 49350 | 33 |
| 516 | 20231117 | 113500 | 4607043800 | 49350 | 49400 | 49400 | 49350 | 149 |
| 517 | 20231117 | 113400 | 4599688900 | 49400 | 49350 | 49400 | 49350 | 76 |
| 518 | 20231117 | 113300 | 4595938000 | 49350 | 49400 | 49400 | 49350 | 68 |
| 519 | 20231117 | 113200 | 4592581750 | 49400 | 49350 | 49400 | 49350 | 133 |
| 520 | 20231117 | 113100 | 4586014550 | 49350 | 49300 | 49400 | 49300 | 133 |
| 521 | 20231117 | 113000 | 4579451950 | 49350 | 49350 | 49350 | 49300 | 158 |
| 522 | 20231117 | 112900 | 4571659250 | 49350 | 49300 | 49350 | 49300 | 160 |
| 523 | 20231117 | 112800 | 4563770850 | 49300 | 49400 | 49400 | 49300 | 383 |
| 524 | 20231117 | 112700 | 4544870600 | 49400 | 49350 | 49400 | 49350 | 160 |
| 525 | 20231117 | 112600 | 4536969850 | 49350 | 49350 | 49400 | 49350 | 75 |
| 526 | 20231117 | 112500 | 4533268300 | 49350 | 49400 | 49400 | 49350 | 185 |
| 527 | 20231117 | 112400 | 4524130350 | 49400 | 49450 | 49450 | 49400 | 84 |
| 528 | 20231117 | 112300 | 4519980600 | 49400 | 49400 | 49450 | 49400 | 120 |
| 529 | 20231117 | 112200 | 4514052400 | 49450 | 49450 | 49450 | 49400 | 107 |
| 530 | 20231117 | 112100 | 4508763400 | 49400 | 49400 | 49450 | 49400 | 336 |
| 531 | 20231117 | 112000 | 4492164700 | 49400 | 49400 | 49450 | 49400 | 211 |
| 532 | 20231117 | 111900 | 4481740450 | 49450 | 49350 | 49450 | 49350 | 89 |
| 533 | 20231117 | 111800 | 4477343700 | 49400 | 49350 | 49400 | 49350 | 127 |
| 534 | 20231117 | 111700 | 4471073200 | 49400 | 49450 | 49450 | 49350 | 147 |
| 535 | 20231117 | 111600 | 4463815850 | 49450 | 49400 | 49450 | 49400 | 294 |
| 536 | 20231117 | 111500 | 4449283150 | 49450 | 49300 | 49450 | 49300 | 1738 |
| 537 | 20231117 | 111400 | 4363435300 | 49300 | 49300 | 49350 | 49300 | 68 |
| 538 | 20231117 | 111300 | 4360082350 | 49300 | 49250 | 49350 | 49250 | 1173 |
| 539 | 20231117 | 111200 | 4302272450 | 49250 | 49350 | 49350 | 49250 | 1211 |
| 540 | 20231117 | 111100 | 4242575350 | 49300 | 49350 | 49350 | 49300 | 241 |
| 541 | 20231117 | 111000 | 4230686050 | 49400 | 49350 | 49400 | 49350 | 286 |
| 542 | 20231117 | 110900 | 4216571750 | 49350 | 49400 | 49400 | 49350 | 80 |
| 543 | 20231117 | 110800 | 4212623350 | 49350 | 49350 | 49400 | 49350 | 96 |
| 544 | 20231117 | 110700 | 4207885550 | 49350 | 49350 | 49400 | 49300 | 168 |
| 545 | 20231117 | 110600 | 4199595250 | 49350 | 49350 | 49350 | 49300 | 97 |
| 546 | 20231117 | 110500 | 4194811150 | 49300 | 49350 | 49350 | 49300 | 179 |
| 547 | 20231117 | 110400 | 4185982000 | 49350 | 49350 | 49400 | 49350 | 99 |
| 548 | 20231117 | 110300 | 4181096150 | 49350 | 49350 | 49400 | 49350 | 113 |
| 549 | 20231117 | 110200 | 4175518950 | 49400 | 49250 | 49400 | 49250 | 266 |
| 550 | 20231117 | 110100 | 4162402750 | 49300 | 49200 | 49300 | 49200 | 255 |
| 551 | 20231117 | 110000 | 4149841050 | 49200 | 49250 | 49250 | 49200 | 1090 |
| 552 | 20231117 | 105900 | 4096212300 | 49250 | 49200 | 49250 | 49200 | 443 |
| 553 | 20231117 | 105800 | 4074401500 | 49250 | 49250 | 49250 | 49200 | 168 |
| 554 | 20231117 | 105700 | 4066131050 | 49250 | 49250 | 49300 | 49200 | 807 |
| 555 | 20231117 | 105600 | 4026391850 | 49300 | 49350 | 49400 | 49250 | 3364 |
| 556 | 20231117 | 105500 | 3860475400 | 49400 | 49400 | 49450 | 49350 | 157 |
| 557 | 20231117 | 105400 | 3852721400 | 49400 | 49400 | 49450 | 49350 | 1002 |
| 558 | 20231117 | 105300 | 3803223450 | 49400 | 49450 | 49450 | 49400 | 175 |
| 559 | 20231117 | 105200 | 3794576600 | 49400 | 49350 | 49450 | 49350 | 448 |
| 560 | 20231117 | 105100 | 3772466350 | 49400 | 49450 | 49450 | 49400 | 702 |
| 561 | 20231117 | 105000 | 3737787200 | 49450 | 49450 | 49450 | 49400 | 260 |
| 562 | 20231117 | 104900 | 3724939250 | 49450 | 49450 | 49500 | 49450 | 568 |
| 563 | 20231117 | 104800 | 3696851500 | 49450 | 49400 | 49450 | 49400 | 682 |
| 564 | 20231117 | 104700 | 3663158450 | 49400 | 49450 | 49500 | 49400 | 1293 |
| 565 | 20231117 | 104600 | 3599228500 | 49500 | 49450 | 49550 | 49450 | 165 |
| 566 | 20231117 | 104500 | 3591064900 | 49550 | 49550 | 49550 | 49450 | 143 |
| 567 | 20231117 | 104400 | 3583986100 | 49550 | 49550 | 49550 | 49500 | 10 |
| 568 | 20231117 | 104300 | 3583490700 | 49550 | 49500 | 49550 | 49450 | 90 |
| 569 | 20231117 | 104200 | 3579035650 | 49500 | 49500 | 49500 | 49450 | 39 |
| 570 | 20231117 | 104100 | 3577105250 | 49500 | 49500 | 49500 | 49450 | 50 |
| 571 | 20231117 | 104000 | 3574630500 | 49500 | 49550 | 49550 | 49450 | 185 |
| 572 | 20231117 | 103900 | 3565470600 | 49550 | 49500 | 49550 | 49400 | 2064 |
| 573 | 20231117 | 103800 | 3463387650 | 49550 | 49500 | 49550 | 49500 | 98 |
| 574 | 20231117 | 103700 | 3458532200 | 49550 | 49550 | 49550 | 49500 | 61 |
| 575 | 20231117 | 103600 | 3455511300 | 49550 | 49550 | 49600 | 49550 | 163 |
| 576 | 20231117 | 103500 | 3447434450 | 49550 | 49550 | 49600 | 49550 | 79 |
| 577 | 20231117 | 103400 | 3443518850 | 49550 | 49500 | 49550 | 49500 | 309 |
| 578 | 20231117 | 103300 | 3428210800 | 49550 | 49550 | 49550 | 49550 | 420 |
| 579 | 20231117 | 103200 | 3407399800 | 49500 | 49500 | 49550 | 49500 | 306 |
| 580 | 20231117 | 103100 | 3392249200 | 49500 | 49500 | 49500 | 49450 | 50 |
| 581 | 20231117 | 103000 | 3389774900 | 49500 | 49450 | 49500 | 49450 | 659 |
| 582 | 20231117 | 102900 | 3357186400 | 49400 | 49450 | 49450 | 49400 | 274 |
| 583 | 20231117 | 102800 | 3343640100 | 49450 | 49450 | 49450 | 49400 | 271 |
| 584 | 20231117 | 102700 | 3330247700 | 49450 | 49400 | 49450 | 49400 | 307 |
| 585 | 20231117 | 102600 | 3315079000 | 49450 | 49500 | 49500 | 49400 | 5556 |
| 586 | 20231117 | 102500 | 3040206600 | 49550 | 49550 | 49600 | 49550 | 2167 |
| 587 | 20231117 | 102400 | 2932830950 | 49550 | 49650 | 49650 | 49550 | 1445 |
| 588 | 20231117 | 102300 | 2861163650 | 49650 | 49650 | 49650 | 49600 | 95 |
| 589 | 20231117 | 102200 | 2856447300 | 49650 | 49650 | 49750 | 49650 | 353 |
| 590 | 20231117 | 102100 | 2838920700 | 49650 | 49650 | 49650 | 49600 | 63 |
| 591 | 20231117 | 102000 | 2835793000 | 49650 | 49550 | 49650 | 49550 | 344 |
| 592 | 20231117 | 101900 | 2818725350 | 49600 | 49800 | 49800 | 49550 | 4098 |
| 593 | 20231117 | 101800 | 2615234950 | 49750 | 49800 | 49800 | 49750 | 987 |
| 594 | 20231117 | 101700 | 2566131350 | 49800 | 49800 | 49800 | 49750 | 295 |
| 595 | 20231117 | 101600 | 2551441750 | 49800 | 49800 | 49800 | 49750 | 50 |
| 596 | 20231117 | 101500 | 2548952050 | 49800 | 49800 | 49800 | 49750 | 58 |
| 597 | 20231117 | 101400 | 2546063850 | 49800 | 49750 | 49800 | 49750 | 72 |
| 598 | 20231117 | 101300 | 2542480700 | 49750 | 49750 | 49800 | 49750 | 397 |
| 599 | 20231117 | 101200 | 2522727650 | 49750 | 49800 | 49850 | 49750 | 413 |
| 600 | 20231117 | 101100 | 2502174950 | 49850 | 49850 | 49850 | 49800 | 1242 |
| 601 | 20231117 | 101000 | 2440288700 | 49900 | 49900 | 49950 | 49900 | 718 |
| 602 | 20231117 | 100900 | 2404460350 | 50000 | 49950 | 50000 | 49950 | 686 |
| 603 | 20231117 | 100800 | 2370194300 | 50000 | 50000 | 50000 | 49950 | 158 |
| 604 | 20231117 | 100700 | 2362298300 | 49950 | 50000 | 50000 | 49950 | 102 |
| 605 | 20231117 | 100600 | 2357202600 | 50000 | 50000 | 50000 | 49950 | 855 |
| 606 | 20231117 | 100500 | 2314474550 | 50000 | 49950 | 50000 | 49950 | 88 |
| 607 | 20231117 | 100400 | 2310078300 | 50000 | 49950 | 50000 | 49950 | 156 |
| 608 | 20231117 | 100300 | 2302285050 | 50000 | 49950 | 50000 | 49950 | 231 |
| 609 | 20231117 | 100200 | 2290736850 | 49950 | 50100 | 50100 | 49950 | 190 |
| 610 | 20231117 | 100100 | 2281234400 | 50100 | 50000 | 50100 | 49950 | 503 |
| 611 | 20231117 | 100000 | 2256080000 | 50000 | 50200 | 50200 | 50000 | 257 |
| 612 | 20231117 | 095900 | 2243204700 | 50200 | 50100 | 50200 | 50000 | 758 |
| 613 | 20231117 | 095800 | 2205271300 | 50100 | 50200 | 50200 | 50100 | 115 |
| 614 | 20231117 | 095700 | 2199503200 | 50200 | 50200 | 50200 | 50100 | 286 |
| 615 | 20231117 | 095600 | 2185159200 | 50200 | 50100 | 50200 | 50100 | 257 |
| 616 | 20231117 | 095500 | 2172277600 | 50100 | 50100 | 50100 | 50100 | 52 |
| 617 | 20231117 | 095400 | 2169672400 | 50000 | 50100 | 50100 | 50000 | 308 |
| 618 | 20231117 | 095300 | 2154242300 | 50100 | 49950 | 50100 | 49950 | 13 |
| 619 | 20231117 | 095200 | 2153591750 | 50100 | 49950 | 50100 | 49950 | 572 |
| 620 | 20231117 | 095100 | 2124987850 | 49950 | 50000 | 50000 | 49900 | 197 |
| 621 | 20231117 | 095000 | 2115153450 | 49900 | 49950 | 50000 | 49900 | 485 |
| 622 | 20231117 | 094900 | 2090943550 | 49950 | 49950 | 49950 | 49900 | 92 |
| 623 | 20231117 | 094800 | 2086349900 | 50000 | 50000 | 50000 | 49850 | 108 |
| 624 | 20231117 | 094700 | 2080961350 | 49850 | 50000 | 50000 | 49850 | 164 |
| 625 | 20231117 | 094600 | 2072772450 | 49900 | 49900 | 50100 | 49900 | 1005 |
| 626 | 20231117 | 094500 | 2022547300 | 49850 | 49850 | 49900 | 49850 | 292 |
| 627 | 20231117 | 094400 | 2007990000 | 49850 | 49750 | 49850 | 49750 | 469 |
| 628 | 20231117 | 094300 | 1984633950 | 49750 | 49800 | 49800 | 49750 | 42 |
| 629 | 20231117 | 094200 | 1982543400 | 49750 | 49750 | 49800 | 49750 | 596 |
| 630 | 20231117 | 094100 | 1952890250 | 49750 | 49700 | 49750 | 49700 | 420 |
| 631 | 20231117 | 094000 | 1932014800 | 49750 | 49700 | 49750 | 49700 | 274 |
| 632 | 20231117 | 093900 | 1918389600 | 49700 | 49750 | 49750 | 49700 | 2941 |
| 633 | 20231117 | 093800 | 1772171600 | 49750 | 49850 | 49850 | 49750 | 1362 |
| 634 | 20231117 | 093700 | 1704355000 | 49850 | 49850 | 49900 | 49800 | 384 |
| 635 | 20231117 | 093600 | 1685217200 | 49850 | 49900 | 49900 | 49850 | 230 |
| 636 | 20231117 | 093500 | 1673740500 | 49900 | 49900 | 49900 | 49850 | 372 |
| 637 | 20231117 | 093400 | 1655191800 | 49900 | 49850 | 49900 | 49850 | 132 |
| 638 | 20231117 | 093300 | 1648608400 | 49850 | 49900 | 49900 | 49850 | 213 |
| 639 | 20231117 | 093200 | 1637989850 | 49900 | 49850 | 49900 | 49850 | 362 |
| 640 | 20231117 | 093100 | 1619938200 | 49900 | 49800 | 49900 | 49800 | 513 |
| 641 | 20231117 | 093000 | 1594378100 | 49800 | 49850 | 49900 | 49750 | 2567 |
| 642 | 20231117 | 092900 | 1466491900 | 49900 | 49950 | 49950 | 49900 | 1568 |
| 643 | 20231117 | 092800 | 1388225350 | 49950 | 49900 | 49950 | 49900 | 308 |
| 644 | 20231117 | 092700 | 1372855000 | 49900 | 49950 | 50000 | 49900 | 1075 |
| 645 | 20231117 | 092600 | 1319159050 | 49950 | 49900 | 49950 | 49900 | 53 |
| 646 | 20231117 | 092500 | 1316513050 | 49900 | 50000 | 50100 | 49900 | 2698 |
| 647 | 20231117 | 092400 | 1181668450 | 50100 | 50100 | 50200 | 50000 | 158 |
| 648 | 20231117 | 092300 | 1173759350 | 50100 | 50100 | 50100 | 50000 | 221 |
| 649 | 20231117 | 092200 | 1162688850 | 50100 | 50100 | 50200 | 49950 | 1353 |
| 650 | 20231117 | 092100 | 1095003100 | 50100 | 49950 | 50100 | 49950 | 1036 |
| 651 | 20231117 | 092000 | 1043163100 | 49900 | 49950 | 49950 | 49900 | 199 |
| 652 | 20231117 | 091900 | 1033227900 | 49950 | 49900 | 50000 | 49900 | 97 |
| 653 | 20231117 | 091800 | 1028385050 | 49900 | 50000 | 50000 | 49900 | 566 |
| 654 | 20231117 | 091700 | 1000130450 | 50000 | 50000 | 50000 | 49900 | 347 |
| 655 | 20231117 | 091600 | 982809450 | 49950 | 49900 | 50000 | 49900 | 544 |
| 656 | 20231117 | 091500 | 955625200 | 49900 | 49850 | 49900 | 49800 | 1044 |
| 657 | 20231117 | 091400 | 903579600 | 49850 | 49850 | 49900 | 49850 | 396 |
| 658 | 20231117 | 091300 | 883835900 | 49850 | 49800 | 49850 | 49750 | 438 |
| 659 | 20231117 | 091200 | 862024200 | 49750 | 49800 | 49850 | 49750 | 274 |
| 660 | 20231117 | 091100 | 848385200 | 49800 | 49700 | 49800 | 49700 | 879 |
| 661 | 20231117 | 091000 | 804633200 | 49750 | 49800 | 49850 | 49750 | 1474 |
| 662 | 20231117 | 090900 | 731266000 | 49800 | 49950 | 49950 | 49800 | 746 |
| 663 | 20231117 | 090800 | 694071700 | 49900 | 49900 | 49950 | 49850 | 251 |
| 664 | 20231117 | 090700 | 681545600 | 49850 | 49900 | 49900 | 49800 | 419 |
| 665 | 20231117 | 090600 | 660659500 | 49800 | 49900 | 49900 | 49800 | 2236 |
| 666 | 20231117 | 090500 | 549260250 | 49900 | 49950 | 50000 | 49800 | 1363 |
| 667 | 20231117 | 090400 | 481243500 | 50000 | 50000 | 50100 | 50000 | 869 |
| 668 | 20231117 | 090300 | 437787300 | 50000 | 50000 | 50200 | 49800 | 812 |
| 669 | 20231117 | 090200 | 397126200 | 50000 | 49800 | 50100 | 49750 | 3434 |
| 670 | 20231117 | 090100 | 226103500 | 49800 | 49900 | 50100 | 49800 | 1520 |
| 671 | 20231117 | 090000 | 150270600 | 49950 | 50200 | 50200 | 49800 | 3002 |