38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 204700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 3 | 20231117 | 204600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20231117 | 204500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20231117 | 204400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20231117 | 204300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20231117 | 204200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20231117 | 204100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20231117 | 204000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20231117 | 203900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20231117 | 203800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20231117 | 203700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20231117 | 203600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20231117 | 203500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20231117 | 203400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20231117 | 203300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20231117 | 203200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20231117 | 203100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20231117 | 203000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20231117 | 202900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20231117 | 202800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20231117 | 202700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20231117 | 202600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20231117 | 202500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20231117 | 202400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20231117 | 202300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20231117 | 202200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20231117 | 202100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20231117 | 202000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20231117 | 201900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20231117 | 201800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20231117 | 201700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 33 | 20231117 | 201600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20231117 | 201500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20231117 | 201400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20231117 | 201300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20231117 | 201200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20231117 | 201100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20231117 | 201000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20231117 | 200900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20231117 | 200800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20231117 | 200700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20231117 | 200600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20231117 | 200500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20231117 | 200400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20231117 | 200300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20231117 | 200200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20231117 | 200100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20231117 | 200000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20231117 | 195900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20231117 | 195800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20231117 | 195700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20231117 | 195600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20231117 | 195500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20231117 | 195400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20231117 | 195300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20231117 | 195200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20231117 | 195100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20231117 | 195000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20231117 | 194900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20231117 | 194800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20231117 | 194700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 63 | 20231117 | 194600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20231117 | 194500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20231117 | 194400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20231117 | 194300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20231117 | 194200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20231117 | 194100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20231117 | 194000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20231117 | 193900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20231117 | 193800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20231117 | 193700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20231117 | 193600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20231117 | 193500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20231117 | 193400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20231117 | 193300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20231117 | 193200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20231117 | 193100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20231117 | 193000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20231117 | 192900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20231117 | 192800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20231117 | 192700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20231117 | 192600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20231117 | 192500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20231117 | 192400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20231117 | 192300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20231117 | 192200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20231117 | 192100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20231117 | 192000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20231117 | 191900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20231117 | 191800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20231117 | 191700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 93 | 20231117 | 191600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20231117 | 191500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20231117 | 191400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20231117 | 191300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20231117 | 191200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20231117 | 191100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20231117 | 191000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20231117 | 190900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20231117 | 190800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20231117 | 190700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20231117 | 190600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20231117 | 190500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20231117 | 190400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20231117 | 190300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20231117 | 190200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20231117 | 190100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20231117 | 190000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20231117 | 185900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20231117 | 185800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20231117 | 185700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20231117 | 185600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20231117 | 185500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20231117 | 185400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20231117 | 185300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20231117 | 185200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20231117 | 185100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20231117 | 185000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20231117 | 184900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20231117 | 184800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20231117 | 184700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 123 | 20231117 | 184600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20231117 | 184500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20231117 | 184400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20231117 | 184300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20231117 | 184200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20231117 | 184100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20231117 | 184000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20231117 | 183900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20231117 | 183800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20231117 | 183700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20231117 | 183600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20231117 | 183500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20231117 | 183400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20231117 | 183300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20231117 | 183200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20231117 | 183100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20231117 | 183000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20231117 | 182900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20231117 | 182800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20231117 | 182700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20231117 | 182600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20231117 | 182500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20231117 | 182400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20231117 | 182300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20231117 | 182200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20231117 | 182100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20231117 | 182000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20231117 | 181900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20231117 | 181800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20231117 | 181700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 153 | 20231117 | 181600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20231117 | 181500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20231117 | 181400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20231117 | 181300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20231117 | 181200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20231117 | 181100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20231117 | 181000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20231117 | 180900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20231117 | 180800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20231117 | 180700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20231117 | 180600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20231117 | 180500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20231117 | 180400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20231117 | 180300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20231117 | 180200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20231117 | 180100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20231117 | 180000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20231117 | 175900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20231117 | 175800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20231117 | 175700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20231117 | 175600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20231117 | 175500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20231117 | 175400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20231117 | 175300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20231117 | 175200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20231117 | 175100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20231117 | 175000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20231117 | 174900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20231117 | 174800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20231117 | 174700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 183 | 20231117 | 174600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20231117 | 174500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20231117 | 174400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20231117 | 174300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20231117 | 174200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20231117 | 174100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20231117 | 174000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20231117 | 173900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20231117 | 173800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20231117 | 173700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20231117 | 173600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20231117 | 173500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20231117 | 173400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20231117 | 173300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20231117 | 173200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20231117 | 173100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20231117 | 173000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20231117 | 172900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20231117 | 172800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20231117 | 172700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20231117 | 172600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20231117 | 172500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20231117 | 172400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20231117 | 172300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20231117 | 172200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20231117 | 172100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20231117 | 172000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20231117 | 171900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20231117 | 171800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20231117 | 171700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 213 | 20231117 | 171600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20231117 | 171500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20231117 | 171400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20231117 | 171300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20231117 | 171200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20231117 | 171100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20231117 | 171000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20231117 | 170900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20231117 | 170800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20231117 | 170700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20231117 | 170600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20231117 | 170500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20231117 | 170400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20231117 | 170300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20231117 | 170200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20231117 | 170100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20231117 | 170000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20231117 | 165900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20231117 | 165800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20231117 | 165700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20231117 | 165600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20231117 | 165500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20231117 | 165400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20231117 | 165300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20231117 | 165200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20231117 | 165100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20231117 | 165000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20231117 | 164900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20231117 | 164800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20231117 | 164700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 243 | 20231117 | 164600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20231117 | 164500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20231117 | 164400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20231117 | 164300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20231117 | 164200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20231117 | 164100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20231117 | 164000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20231117 | 163900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20231117 | 163800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20231117 | 163700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20231117 | 163600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20231117 | 163500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20231117 | 163400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20231117 | 163300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20231117 | 163200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20231117 | 163100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20231117 | 163000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20231117 | 162900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20231117 | 162800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20231117 | 162700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20231117 | 162600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20231117 | 162500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20231117 | 162400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20231117 | 162300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20231117 | 162200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20231117 | 162100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20231117 | 162000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 270 | 20231117 | 161900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20231117 | 161800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20231117 | 161700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 273 | 20231117 | 161600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20231117 | 161500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20231117 | 161400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20231117 | 161300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20231117 | 161200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20231117 | 161100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20231117 | 161000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20231117 | 160900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20231117 | 160800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 282 | 20231117 | 160700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 283 | 20231117 | 160600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 284 | 20231117 | 160500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 285 | 20231117 | 160400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 286 | 20231117 | 160300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 287 | 20231117 | 160200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 288 | 20231117 | 160100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 289 | 20231117 | 160000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 290 | 20231117 | 155900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 291 | 20231117 | 155800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 292 | 20231117 | 155700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 293 | 20231117 | 155600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 294 | 20231117 | 155500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 295 | 20231117 | 155400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 296 | 20231117 | 155300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 297 | 20231117 | 155200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 298 | 20231117 | 155100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 299 | 20231117 | 155000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 300 | 20231117 | 154900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 301 | 20231117 | 154800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 302 | 20231117 | 154700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 303 | 20231117 | 154600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 304 | 20231117 | 154500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 305 | 20231117 | 154400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 306 | 20231117 | 154300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 307 | 20231117 | 154200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 308 | 20231117 | 154100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 309 | 20231117 | 154000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 310 | 20231117 | 153900 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 311 | 20231117 | 153800 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 312 | 20231117 | 153700 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 313 | 20231117 | 153600 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 314 | 20231117 | 153500 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 315 | 20231117 | 153400 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 316 | 20231117 | 153300 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 317 | 20231117 | 153200 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 318 | 20231117 | 153100 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 319 | 20231117 | 153000 | 10483724350 | 47950 | 47950 | 47950 | 47950 | 13643 |
| 320 | 20231117 | 152900 | 9829542500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 321 | 20231117 | 152800 | 9829542500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 322 | 20231117 | 152700 | 9829542500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 323 | 20231117 | 152600 | 9829542500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 324 | 20231117 | 152500 | 9829542500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 325 | 20231117 | 152400 | 9829542500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 326 | 20231117 | 152300 | 9829542500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 327 | 20231117 | 152200 | 9829542500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 328 | 20231117 | 152100 | 9829542500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 329 | 20231117 | 152000 | 9829542500 | 48000 | 48000 | 48000 | 48000 | 0 |
| 330 | 20231117 | 151900 | 9829542500 | 48000 | 47850 | 48000 | 47850 | 851 |
| 331 | 20231117 | 151800 | 9788758200 | 47900 | 47900 | 48000 | 47850 | 904 |
| 332 | 20231117 | 151700 | 9745478850 | 47950 | 47850 | 48000 | 47850 | 750 |
| 333 | 20231117 | 151600 | 9709548300 | 47900 | 47800 | 47900 | 47800 | 461 |
| 334 | 20231117 | 151500 | 9687490800 | 47750 | 47900 | 47900 | 47700 | 1839 |
| 335 | 20231117 | 151400 | 9599567300 | 47900 | 47900 | 47900 | 47850 | 627 |
| 336 | 20231117 | 151300 | 9569538250 | 47900 | 47750 | 47900 | 47750 | 358 |
| 337 | 20231117 | 151200 | 9552415450 | 47800 | 47800 | 47850 | 47750 | 1878 |
| 338 | 20231117 | 151100 | 9462592650 | 47800 | 47800 | 47850 | 47750 | 952 |
| 339 | 20231117 | 151000 | 9417081950 | 47800 | 47800 | 47850 | 47750 | 1168 |
| 340 | 20231117 | 150900 | 9361228650 | 47750 | 47800 | 47850 | 47750 | 2318 |
| 341 | 20231117 | 150800 | 9250461350 | 47750 | 47750 | 47850 | 47750 | 330 |
| 342 | 20231117 | 150700 | 9234697950 | 47850 | 47800 | 47850 | 47750 | 1233 |
| 343 | 20231117 | 150600 | 9175760700 | 47800 | 47850 | 47850 | 47750 | 371 |
| 344 | 20231117 | 150500 | 9158026300 | 47800 | 47900 | 47900 | 47800 | 956 |
| 345 | 20231117 | 150400 | 9112297250 | 47900 | 47850 | 47900 | 47850 | 698 |
| 346 | 20231117 | 150300 | 9078880050 | 47850 | 47900 | 47900 | 47850 | 434 |
| 347 | 20231117 | 150200 | 9058107050 | 47850 | 47900 | 47900 | 47850 | 249 |
| 348 | 20231117 | 150100 | 9046185750 | 47850 | 47850 | 47900 | 47800 | 1286 |
| 349 | 20231117 | 150000 | 8984663700 | 47850 | 47950 | 48000 | 47850 | 1168 |
| 350 | 20231117 | 145900 | 8928706800 | 48000 | 47950 | 48000 | 47900 | 268 |
| 351 | 20231117 | 145800 | 8915859800 | 48000 | 48000 | 48000 | 47850 | 1390 |
| 352 | 20231117 | 145700 | 8849256550 | 48000 | 48000 | 48000 | 47950 | 169 |
| 353 | 20231117 | 145600 | 8841151150 | 47950 | 47950 | 48000 | 47900 | 593 |
| 354 | 20231117 | 145500 | 8812717250 | 47950 | 47950 | 48000 | 47950 | 1492 |
| 355 | 20231117 | 145400 | 8741171100 | 47950 | 47950 | 47950 | 47900 | 545 |
| 356 | 20231117 | 145300 | 8715047150 | 47950 | 47900 | 48050 | 47850 | 972 |
| 357 | 20231117 | 145200 | 8668428000 | 47850 | 47900 | 47950 | 47850 | 494 |
| 358 | 20231117 | 145100 | 8644775750 | 47900 | 47950 | 47950 | 47900 | 960 |
| 359 | 20231117 | 145000 | 8598782900 | 47900 | 47950 | 47950 | 47900 | 957 |
| 360 | 20231117 | 144900 | 8552908050 | 47900 | 48050 | 48100 | 47900 | 2111 |
| 361 | 20231117 | 144800 | 8451595800 | 48050 | 48100 | 48100 | 48050 | 1336 |
| 362 | 20231117 | 144700 | 8387369000 | 48100 | 48200 | 48200 | 48100 | 961 |
| 363 | 20231117 | 144600 | 8341099950 | 48150 | 48200 | 48200 | 48150 | 30 |
| 364 | 20231117 | 144500 | 8339654850 | 48200 | 48150 | 48200 | 48150 | 1103 |
| 365 | 20231117 | 144400 | 8286501550 | 48150 | 48150 | 48200 | 48150 | 179 |
| 366 | 20231117 | 144300 | 8277882350 | 48150 | 48200 | 48200 | 48150 | 93 |
| 367 | 20231117 | 144200 | 8273403850 | 48200 | 48200 | 48200 | 48150 | 510 |
| 368 | 20231117 | 144100 | 8248826350 | 48200 | 48150 | 48200 | 48100 | 968 |
| 369 | 20231117 | 144000 | 8202218700 | 48150 | 48100 | 48150 | 48100 | 1486 |
| 370 | 20231117 | 143900 | 8130688150 | 48150 | 48200 | 48200 | 48100 | 987 |
| 371 | 20231117 | 143800 | 8083143250 | 48200 | 48200 | 48250 | 48200 | 280 |
| 372 | 20231117 | 143700 | 8069638200 | 48200 | 48250 | 48250 | 48150 | 906 |
| 373 | 20231117 | 143600 | 8025967750 | 48200 | 48300 | 48300 | 48150 | 1302 |
| 374 | 20231117 | 143500 | 7963177050 | 48300 | 48350 | 48350 | 48250 | 1046 |
| 375 | 20231117 | 143400 | 7912620850 | 48350 | 48350 | 48350 | 48300 | 586 |
| 376 | 20231117 | 143300 | 7884288150 | 48350 | 48250 | 48350 | 48250 | 1718 |
| 377 | 20231117 | 143200 | 7801257750 | 48250 | 48350 | 48350 | 48250 | 569 |
| 378 | 20231117 | 143100 | 7773759200 | 48350 | 48350 | 48400 | 48350 | 1038 |
| 379 | 20231117 | 143000 | 7723569850 | 48400 | 48300 | 48400 | 48300 | 345 |
| 380 | 20231117 | 142900 | 7706876650 | 48350 | 48250 | 48350 | 48250 | 512 |
| 381 | 20231117 | 142800 | 7682144700 | 48200 | 48300 | 48350 | 48150 | 2219 |
| 382 | 20231117 | 142700 | 7575167300 | 48300 | 48200 | 48400 | 48200 | 1109 |
| 383 | 20231117 | 142600 | 7521619800 | 48200 | 48250 | 48300 | 48150 | 1327 |
| 384 | 20231117 | 142500 | 7457629350 | 48300 | 48350 | 48500 | 48300 | 994 |
| 385 | 20231117 | 142400 | 7409574850 | 48350 | 48450 | 48500 | 48350 | 371 |
| 386 | 20231117 | 142300 | 7391623550 | 48350 | 48300 | 48400 | 48300 | 1035 |
| 387 | 20231117 | 142200 | 7341589200 | 48300 | 48350 | 48350 | 48300 | 480 |
| 388 | 20231117 | 142100 | 7318401300 | 48350 | 48400 | 48500 | 48300 | 724 |
| 389 | 20231117 | 142000 | 7283381750 | 48400 | 48400 | 48550 | 48300 | 3775 |
| 390 | 20231117 | 141900 | 7100850900 | 48350 | 48650 | 48650 | 48350 | 5761 |
| 391 | 20231117 | 141800 | 6821815050 | 48700 | 48600 | 48700 | 48600 | 502 |
| 392 | 20231117 | 141700 | 6797390150 | 48700 | 48650 | 48700 | 48600 | 278 |
| 393 | 20231117 | 141600 | 6783865850 | 48650 | 48650 | 48700 | 48650 | 957 |
| 394 | 20231117 | 141500 | 6737292450 | 48650 | 48800 | 48800 | 48650 | 463 |
| 395 | 20231117 | 141400 | 6714750700 | 48750 | 48750 | 48750 | 48700 | 1043 |
| 396 | 20231117 | 141300 | 6663915550 | 48750 | 48800 | 48800 | 48700 | 907 |
| 397 | 20231117 | 141200 | 6619683300 | 48750 | 48900 | 48900 | 48750 | 1364 |
| 398 | 20231117 | 141100 | 6553063750 | 48950 | 49000 | 49000 | 48950 | 2162 |
| 399 | 20231117 | 141000 | 6447138000 | 49000 | 49050 | 49050 | 49000 | 203 |
| 400 | 20231117 | 140900 | 6437188100 | 49050 | 49050 | 49100 | 49050 | 771 |
| 401 | 20231117 | 140800 | 6399369750 | 49050 | 49050 | 49050 | 49050 | 31 |
| 402 | 20231117 | 140700 | 6397849200 | 49100 | 49050 | 49100 | 49050 | 121 |
| 403 | 20231117 | 140600 | 6391912150 | 49100 | 49100 | 49150 | 49050 | 583 |
| 404 | 20231117 | 140500 | 6363297350 | 49100 | 49150 | 49150 | 49100 | 598 |
| 405 | 20231117 | 140400 | 6333924750 | 49150 | 49250 | 49250 | 49150 | 531 |
| 406 | 20231117 | 140300 | 6307806100 | 49200 | 49150 | 49200 | 49150 | 546 |
| 407 | 20231117 | 140200 | 6280945250 | 49150 | 49200 | 49200 | 49150 | 170 |
| 408 | 20231117 | 140100 | 6272588550 | 49150 | 49150 | 49200 | 49100 | 295 |
| 409 | 20231117 | 140000 | 6258091450 | 49100 | 49100 | 49100 | 49100 | 118 |
| 410 | 20231117 | 135900 | 6252297650 | 49100 | 49100 | 49150 | 49100 | 180 |
| 411 | 20231117 | 135800 | 6243459200 | 49100 | 49150 | 49150 | 49100 | 684 |
| 412 | 20231117 | 135700 | 6209850100 | 49150 | 49200 | 49200 | 49150 | 232 |
| 413 | 20231117 | 135600 | 6198447000 | 49150 | 49200 | 49200 | 49150 | 140 |
| 414 | 20231117 | 135500 | 6191561000 | 49150 | 49150 | 49200 | 49150 | 201 |
| 415 | 20231117 | 135400 | 6181681800 | 49200 | 49150 | 49200 | 49100 | 641 |
| 416 | 20231117 | 135300 | 6150178750 | 49150 | 49200 | 49200 | 49150 | 293 |
| 417 | 20231117 | 135200 | 6135764800 | 49200 | 49200 | 49250 | 49200 | 154 |
| 418 | 20231117 | 135100 | 6128187650 | 49200 | 49200 | 49200 | 49200 | 121 |
| 419 | 20231117 | 135000 | 6122234450 | 49200 | 49200 | 49200 | 49200 | 151 |
| 420 | 20231117 | 134900 | 6114805250 | 49200 | 49250 | 49300 | 49200 | 681 |
| 421 | 20231117 | 134800 | 6081273800 | 49300 | 49300 | 49300 | 49250 | 105 |
| 422 | 20231117 | 134700 | 6076099900 | 49300 | 49300 | 49350 | 49300 | 487 |
| 423 | 20231117 | 134600 | 6052090450 | 49250 | 49250 | 49250 | 49200 | 323 |
| 424 | 20231117 | 134500 | 6036183250 | 49250 | 49250 | 49300 | 49250 | 96 |
| 425 | 20231117 | 134400 | 6031454950 | 49300 | 49300 | 49300 | 49300 | 0 |
| 426 | 20231117 | 134300 | 6031454950 | 49300 | 49300 | 49300 | 49250 | 143 |
| 427 | 20231117 | 134200 | 6024406650 | 49350 | 49300 | 49350 | 49300 | 179 |
| 428 | 20231117 | 134100 | 6015581600 | 49300 | 49300 | 49300 | 49300 | 77 |
| 429 | 20231117 | 134000 | 6011785500 | 49350 | 49300 | 49400 | 49300 | 350 |
| 430 | 20231117 | 133900 | 5994513200 | 49350 | 49400 | 49400 | 49350 | 448 |
| 431 | 20231117 | 133800 | 5972402750 | 49400 | 49400 | 49400 | 49400 | 74 |
| 432 | 20231117 | 133700 | 5968747150 | 49400 | 49350 | 49400 | 49350 | 125 |
| 433 | 20231117 | 133600 | 5962577300 | 49350 | 49300 | 49350 | 49300 | 229 |
| 434 | 20231117 | 133500 | 5951282600 | 49300 | 49300 | 49350 | 49300 | 102 |
| 435 | 20231117 | 133400 | 5946253600 | 49350 | 49300 | 49350 | 49300 | 60 |
| 436 | 20231117 | 133300 | 5943293600 | 49300 | 49300 | 49350 | 49300 | 246 |
| 437 | 20231117 | 133200 | 5931165450 | 49300 | 49250 | 49300 | 49250 | 240 |
| 438 | 20231117 | 133100 | 5919334650 | 49300 | 49300 | 49300 | 49250 | 42 |
| 439 | 20231117 | 133000 | 5917265650 | 49250 | 49250 | 49250 | 49250 | 164 |
| 440 | 20231117 | 132900 | 5909188650 | 49300 | 49250 | 49300 | 49250 | 74 |
| 441 | 20231117 | 132800 | 5905543200 | 49250 | 49250 | 49300 | 49250 | 135 |
| 442 | 20231117 | 132700 | 5898894100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 443 | 20231117 | 132600 | 5898894100 | 49300 | 49300 | 49300 | 49300 | 27 |
| 444 | 20231117 | 132500 | 5897563000 | 49250 | 49250 | 49300 | 49200 | 269 |
| 445 | 20231117 | 132400 | 5884306200 | 49250 | 49250 | 49250 | 49250 | 440 |
| 446 | 20231117 | 132300 | 5862636200 | 49250 | 49250 | 49300 | 49250 | 53 |
| 447 | 20231117 | 132200 | 5860025150 | 49250 | 49250 | 49250 | 49250 | 89 |
| 448 | 20231117 | 132100 | 5855641900 | 49250 | 49200 | 49250 | 49200 | 22 |
| 449 | 20231117 | 132000 | 5854559400 | 49200 | 49200 | 49250 | 49200 | 262 |
| 450 | 20231117 | 131900 | 5841660900 | 49200 | 49150 | 49200 | 49150 | 113 |
| 451 | 20231117 | 131800 | 5836104750 | 49200 | 49200 | 49200 | 49200 | 228 |
| 452 | 20231117 | 131700 | 5824887150 | 49200 | 49150 | 49200 | 49150 | 127 |
| 453 | 20231117 | 131600 | 5818640100 | 49150 | 49200 | 49250 | 49150 | 453 |
| 454 | 20231117 | 131500 | 5796345100 | 49200 | 49300 | 49300 | 49200 | 584 |
| 455 | 20231117 | 131400 | 5767583100 | 49300 | 49300 | 49350 | 49300 | 28 |
| 456 | 20231117 | 131300 | 5766202350 | 49350 | 49300 | 49350 | 49250 | 549 |
| 457 | 20231117 | 131200 | 5739158100 | 49300 | 49350 | 49350 | 49300 | 158 |
| 458 | 20231117 | 131100 | 5731368350 | 49300 | 49300 | 49300 | 49300 | 31 |
| 459 | 20231117 | 131000 | 5729840050 | 49300 | 49350 | 49350 | 49300 | 129 |
| 460 | 20231117 | 130900 | 5723480250 | 49350 | 49300 | 49350 | 49300 | 116 |
| 461 | 20231117 | 130800 | 5717760500 | 49300 | 49400 | 49400 | 49300 | 271 |
| 462 | 20231117 | 130700 | 5704388300 | 49350 | 49350 | 49400 | 49350 | 105 |
| 463 | 20231117 | 130600 | 5699205700 | 49350 | 49350 | 49350 | 49350 | 177 |
| 464 | 20231117 | 130500 | 5690470750 | 49400 | 49350 | 49400 | 49300 | 218 |
| 465 | 20231117 | 130400 | 5679712750 | 49350 | 49300 | 49350 | 49300 | 49 |
| 466 | 20231117 | 130300 | 5677296700 | 49300 | 49350 | 49350 | 49300 | 171 |
| 467 | 20231117 | 130200 | 5668858900 | 49350 | 49400 | 49400 | 49350 | 294 |
| 468 | 20231117 | 130100 | 5654336950 | 49500 | 49400 | 49500 | 49400 | 57 |
| 469 | 20231117 | 130000 | 5651521050 | 49500 | 49500 | 49500 | 49450 | 171 |
| 470 | 20231117 | 125900 | 5643064700 | 49450 | 49450 | 49450 | 49450 | 153 |
| 471 | 20231117 | 125800 | 5635498850 | 49450 | 49450 | 49450 | 49400 | 66 |
| 472 | 20231117 | 125700 | 5632236150 | 49450 | 49450 | 49500 | 49400 | 980 |
| 473 | 20231117 | 125600 | 5583781700 | 49450 | 49500 | 49550 | 49450 | 345 |
| 474 | 20231117 | 125500 | 5566705450 | 49500 | 49500 | 49550 | 49500 | 123 |
| 475 | 20231117 | 125400 | 5560616600 | 49500 | 49550 | 49550 | 49500 | 50 |
| 476 | 20231117 | 125300 | 5558141100 | 49550 | 49500 | 49550 | 49500 | 261 |
| 477 | 20231117 | 125200 | 5545220500 | 49550 | 49500 | 49550 | 49500 | 75 |
| 478 | 20231117 | 125100 | 5541507200 | 49500 | 49500 | 49550 | 49500 | 126 |
| 479 | 20231117 | 125000 | 5535268500 | 49500 | 49500 | 49550 | 49500 | 65 |
| 480 | 20231117 | 124900 | 5532050650 | 49500 | 49550 | 49550 | 49500 | 2 |
| 481 | 20231117 | 124800 | 5531951600 | 49550 | 49550 | 49600 | 49550 | 231 |
| 482 | 20231117 | 124700 | 5520505200 | 49600 | 49600 | 49600 | 49600 | 5 |
| 483 | 20231117 | 124600 | 5520257200 | 49550 | 49550 | 49550 | 49550 | 419 |
| 484 | 20231117 | 124500 | 5499495750 | 49550 | 49550 | 49550 | 49500 | 245 |
| 485 | 20231117 | 124400 | 5487356150 | 49550 | 49550 | 49550 | 49550 | 93 |
| 486 | 20231117 | 124300 | 5482748000 | 49550 | 49550 | 49550 | 49550 | 70 |
| 487 | 20231117 | 124200 | 5479279500 | 49550 | 49600 | 49600 | 49500 | 398 |
| 488 | 20231117 | 124100 | 5459558400 | 49550 | 49600 | 49600 | 49550 | 56 |
| 489 | 20231117 | 124000 | 5456781400 | 49600 | 49550 | 49600 | 49550 | 101 |
| 490 | 20231117 | 123900 | 5451774800 | 49600 | 49600 | 49600 | 49600 | 41 |
| 491 | 20231117 | 123800 | 5449741200 | 49600 | 49550 | 49600 | 49550 | 220 |
| 492 | 20231117 | 123700 | 5438835800 | 49550 | 49550 | 49550 | 49550 | 1 |
| 493 | 20231117 | 123600 | 5438786250 | 49550 | 49550 | 49550 | 49500 | 364 |
| 494 | 20231117 | 123500 | 5420759500 | 49550 | 49500 | 49550 | 49500 | 73 |
| 495 | 20231117 | 123400 | 5417145500 | 49500 | 49500 | 49550 | 49500 | 68 |
| 496 | 20231117 | 123300 | 5413779250 | 49550 | 49450 | 49550 | 49450 | 327 |
| 497 | 20231117 | 123200 | 5397594100 | 49500 | 49500 | 49500 | 49500 | 23 |
| 498 | 20231117 | 123100 | 5396455600 | 49500 | 49450 | 49500 | 49450 | 141 |
| 499 | 20231117 | 123000 | 5389477200 | 49450 | 49500 | 49500 | 49450 | 49 |
| 500 | 20231117 | 122900 | 5387053400 | 49450 | 49500 | 49500 | 49450 | 20 |
| 501 | 20231117 | 122800 | 5386063600 | 49450 | 49400 | 49450 | 49400 | 180 |
| 502 | 20231117 | 122700 | 5377163150 | 49400 | 49400 | 49450 | 49400 | 52 |
| 503 | 20231117 | 122600 | 5374593850 | 49400 | 49450 | 49500 | 49400 | 288 |
| 504 | 20231117 | 122500 | 5360353550 | 49500 | 49500 | 49500 | 49500 | 51 |
| 505 | 20231117 | 122400 | 5357829050 | 49550 | 49600 | 49600 | 49500 | 350 |
| 506 | 20231117 | 122300 | 5340482650 | 49650 | 49550 | 49650 | 49550 | 141 |
| 507 | 20231117 | 122200 | 5333488650 | 49550 | 49500 | 49550 | 49500 | 183 |
| 508 | 20231117 | 122100 | 5324423400 | 49500 | 49400 | 49550 | 49400 | 509 |
| 509 | 20231117 | 122000 | 5299228000 | 49450 | 49450 | 49450 | 49450 | 128 |
| 510 | 20231117 | 121900 | 5292898400 | 49450 | 49400 | 49450 | 49400 | 187 |
| 511 | 20231117 | 121800 | 5283654750 | 49400 | 49400 | 49400 | 49400 | 88 |
| 512 | 20231117 | 121700 | 5279307550 | 49400 | 49400 | 49450 | 49400 | 43 |
| 513 | 20231117 | 121600 | 5277182550 | 49450 | 49400 | 49450 | 49400 | 190 |
| 514 | 20231117 | 121500 | 5267787100 | 49400 | 49400 | 49400 | 49400 | 131 |
| 515 | 20231117 | 121400 | 5261315700 | 49450 | 49400 | 49450 | 49400 | 550 |
| 516 | 20231117 | 121300 | 5234145050 | 49450 | 49400 | 49450 | 49400 | 273 |
| 517 | 20231117 | 121200 | 5220649000 | 49400 | 49400 | 49400 | 49350 | 224 |
| 518 | 20231117 | 121100 | 5209583900 | 49400 | 49400 | 49450 | 49400 | 32 |
| 519 | 20231117 | 121000 | 5208002850 | 49400 | 49450 | 49450 | 49350 | 55 |
| 520 | 20231117 | 120900 | 5205285550 | 49400 | 49400 | 49400 | 49350 | 148 |
| 521 | 20231117 | 120800 | 5197974850 | 49400 | 49400 | 49400 | 49400 | 119 |
| 522 | 20231117 | 120700 | 5192096250 | 49400 | 49450 | 49450 | 49400 | 183 |
| 523 | 20231117 | 120600 | 5183053050 | 49450 | 49450 | 49500 | 49400 | 381 |
| 524 | 20231117 | 120500 | 5164212700 | 49400 | 49300 | 49400 | 49300 | 198 |
| 525 | 20231117 | 120400 | 5154441900 | 49300 | 49250 | 49300 | 49250 | 65 |
| 526 | 20231117 | 120300 | 5151239750 | 49250 | 49300 | 49300 | 49200 | 320 |
| 527 | 20231117 | 120200 | 5135482050 | 49250 | 49200 | 49250 | 49150 | 607 |
| 528 | 20231117 | 120100 | 5105609100 | 49150 | 49200 | 49200 | 49100 | 24 |
| 529 | 20231117 | 120000 | 5104429800 | 49150 | 49150 | 49150 | 49100 | 158 |
| 530 | 20231117 | 115900 | 5096667300 | 49100 | 49100 | 49150 | 49100 | 163 |
| 531 | 20231117 | 115800 | 5088661200 | 49100 | 49100 | 49200 | 49100 | 168 |
| 532 | 20231117 | 115700 | 5080405150 | 49150 | 49150 | 49150 | 49100 | 169 |
| 533 | 20231117 | 115600 | 5072100350 | 49150 | 49150 | 49200 | 49150 | 190 |
| 534 | 20231117 | 115500 | 5062761750 | 49100 | 49150 | 49150 | 49100 | 183 |
| 535 | 20231117 | 115400 | 5053770750 | 49150 | 49100 | 49150 | 49100 | 185 |
| 536 | 20231117 | 115300 | 5044680500 | 49100 | 49100 | 49150 | 49100 | 249 |
| 537 | 20231117 | 115200 | 5032454200 | 49150 | 49150 | 49200 | 49150 | 368 |
| 538 | 20231117 | 115100 | 5014366500 | 49150 | 49150 | 49200 | 49100 | 99 |
| 539 | 20231117 | 115000 | 5009501250 | 49150 | 49150 | 49200 | 49150 | 125 |
| 540 | 20231117 | 114900 | 5003357450 | 49150 | 49200 | 49200 | 49150 | 109 |
| 541 | 20231117 | 114800 | 4997999550 | 49200 | 49150 | 49200 | 49100 | 942 |
| 542 | 20231117 | 114700 | 4951735400 | 49150 | 49200 | 49200 | 49150 | 171 |
| 543 | 20231117 | 114600 | 4943330650 | 49150 | 49150 | 49200 | 49150 | 134 |
| 544 | 20231117 | 114500 | 4936743850 | 49150 | 49200 | 49250 | 49150 | 321 |
| 545 | 20231117 | 114400 | 4920950900 | 49200 | 49250 | 49250 | 49200 | 107 |
| 546 | 20231117 | 114300 | 4915686050 | 49250 | 49200 | 49250 | 49150 | 137 |
| 547 | 20231117 | 114200 | 4908946100 | 49250 | 49200 | 49250 | 49200 | 17 |
| 548 | 20231117 | 114100 | 4908109650 | 49250 | 49150 | 49250 | 49150 | 127 |
| 549 | 20231117 | 114000 | 4901861900 | 49200 | 49050 | 49250 | 49050 | 632 |
| 550 | 20231117 | 113900 | 4870792350 | 49050 | 49100 | 49150 | 49050 | 255 |
| 551 | 20231117 | 113800 | 4858279050 | 49050 | 49000 | 49100 | 49000 | 460 |
| 552 | 20231117 | 113700 | 4835721250 | 49050 | 49100 | 49100 | 49000 | 407 |
| 553 | 20231117 | 113600 | 4815758650 | 49100 | 49100 | 49100 | 49050 | 119 |
| 554 | 20231117 | 113500 | 4809919000 | 49150 | 49050 | 49150 | 49000 | 72 |
| 555 | 20231117 | 113400 | 4806389850 | 49100 | 49050 | 49100 | 49000 | 517 |
| 556 | 20231117 | 113300 | 4781026500 | 49050 | 49150 | 49150 | 49050 | 680 |
| 557 | 20231117 | 113200 | 4747653500 | 49200 | 49000 | 49200 | 49000 | 559 |
| 558 | 20231117 | 113100 | 4720218450 | 49000 | 49000 | 49050 | 49000 | 330 |
| 559 | 20231117 | 113000 | 4704048300 | 49000 | 49050 | 49050 | 49000 | 447 |
| 560 | 20231117 | 112900 | 4682139750 | 49050 | 49050 | 49100 | 49000 | 670 |
| 561 | 20231117 | 112800 | 4649274950 | 49050 | 49100 | 49100 | 49050 | 141 |
| 562 | 20231117 | 112700 | 4642357050 | 49100 | 49050 | 49100 | 49050 | 587 |
| 563 | 20231117 | 112600 | 4613562250 | 49050 | 49100 | 49100 | 49050 | 516 |
| 564 | 20231117 | 112500 | 4588246450 | 49100 | 49100 | 49100 | 49050 | 146 |
| 565 | 20231117 | 112400 | 4581079950 | 49050 | 49150 | 49150 | 49050 | 989 |
| 566 | 20231117 | 112300 | 4532510450 | 49100 | 49150 | 49150 | 49100 | 268 |
| 567 | 20231117 | 112200 | 4519348600 | 49150 | 49150 | 49150 | 49100 | 342 |
| 568 | 20231117 | 112100 | 4502543500 | 49150 | 49150 | 49150 | 49150 | 99 |
| 569 | 20231117 | 112000 | 4497677650 | 49200 | 49150 | 49200 | 49050 | 391 |
| 570 | 20231117 | 111900 | 4478476450 | 49150 | 49150 | 49150 | 49050 | 561 |
| 571 | 20231117 | 111800 | 4450930100 | 49100 | 49150 | 49200 | 49100 | 217 |
| 572 | 20231117 | 111700 | 4440268200 | 49050 | 49050 | 49150 | 49050 | 583 |
| 573 | 20231117 | 111600 | 4411658700 | 48950 | 49100 | 49200 | 48850 | 1590 |
| 574 | 20231117 | 111500 | 4333793800 | 49100 | 49200 | 49250 | 49050 | 1312 |
| 575 | 20231117 | 111400 | 4269340750 | 49200 | 49100 | 49200 | 49000 | 702 |
| 576 | 20231117 | 111300 | 4234820100 | 49000 | 49100 | 49150 | 48950 | 484 |
| 577 | 20231117 | 111200 | 4211069600 | 49100 | 49050 | 49150 | 48950 | 631 |
| 578 | 20231117 | 111100 | 4180131050 | 49000 | 49100 | 49100 | 48900 | 923 |
| 579 | 20231117 | 111000 | 4134921500 | 49100 | 49100 | 49200 | 49050 | 684 |
| 580 | 20231117 | 110900 | 4101324000 | 48950 | 49150 | 49150 | 48950 | 2672 |
| 581 | 20231117 | 110800 | 3970339900 | 49150 | 49150 | 49150 | 49100 | 496 |
| 582 | 20231117 | 110700 | 3945970450 | 49150 | 49300 | 49300 | 49150 | 1309 |
| 583 | 20231117 | 110600 | 3881553900 | 49250 | 49400 | 49400 | 49250 | 267 |
| 584 | 20231117 | 110500 | 3868392250 | 49300 | 49250 | 49350 | 49200 | 3001 |
| 585 | 20231117 | 110400 | 3720467350 | 49300 | 49300 | 49350 | 49250 | 363 |
| 586 | 20231117 | 110300 | 3702565300 | 49300 | 49400 | 49400 | 49300 | 654 |
| 587 | 20231117 | 110200 | 3670295450 | 49350 | 49400 | 49400 | 49250 | 416 |
| 588 | 20231117 | 110100 | 3649771100 | 49400 | 49400 | 49450 | 49200 | 825 |
| 589 | 20231117 | 110000 | 3609040950 | 49400 | 49450 | 49500 | 49400 | 755 |
| 590 | 20231117 | 105900 | 3571723300 | 49450 | 49450 | 49450 | 49400 | 124 |
| 591 | 20231117 | 105800 | 3565594950 | 49450 | 49550 | 49600 | 49450 | 411 |
| 592 | 20231117 | 105700 | 3545247300 | 49550 | 49500 | 49600 | 49450 | 607 |
| 593 | 20231117 | 105600 | 3515183200 | 49500 | 49450 | 49500 | 49400 | 440 |
| 594 | 20231117 | 105500 | 3493446550 | 49550 | 49450 | 49550 | 49350 | 1175 |
| 595 | 20231117 | 105400 | 3435340200 | 49450 | 49650 | 49700 | 49450 | 2032 |
| 596 | 20231117 | 105300 | 3334631050 | 49700 | 49650 | 49700 | 49650 | 182 |
| 597 | 20231117 | 105200 | 3325594650 | 49650 | 49700 | 49700 | 49650 | 266 |
| 598 | 20231117 | 105100 | 3312386750 | 49650 | 49700 | 49700 | 49650 | 305 |
| 599 | 20231117 | 105000 | 3297240500 | 49650 | 49600 | 49650 | 49600 | 376 |
| 600 | 20231117 | 104900 | 3278574350 | 49600 | 49600 | 49650 | 49600 | 251 |
| 601 | 20231117 | 104800 | 3266123400 | 49650 | 49700 | 49700 | 49650 | 590 |
| 602 | 20231117 | 104700 | 3236824150 | 49700 | 49700 | 49700 | 49650 | 199 |
| 603 | 20231117 | 104600 | 3226942500 | 49700 | 49700 | 49750 | 49650 | 289 |
| 604 | 20231117 | 104500 | 3212581750 | 49700 | 49750 | 49750 | 49700 | 431 |
| 605 | 20231117 | 104400 | 3191160900 | 49750 | 49750 | 49750 | 49700 | 128 |
| 606 | 20231117 | 104300 | 3184797900 | 49750 | 49750 | 49800 | 49750 | 476 |
| 607 | 20231117 | 104200 | 3161116050 | 49750 | 49800 | 49800 | 49750 | 268 |
| 608 | 20231117 | 104100 | 3147781900 | 49750 | 49800 | 49800 | 49750 | 73 |
| 609 | 20231117 | 104000 | 3144149600 | 49800 | 49750 | 49800 | 49750 | 132 |
| 610 | 20231117 | 103900 | 3137581800 | 49800 | 49750 | 49800 | 49750 | 180 |
| 611 | 20231117 | 103800 | 3128622900 | 49800 | 49800 | 49800 | 49750 | 319 |
| 612 | 20231117 | 103700 | 3112737500 | 49800 | 49800 | 49850 | 49800 | 289 |
| 613 | 20231117 | 103600 | 3098344850 | 49850 | 49900 | 49900 | 49800 | 82 |
| 614 | 20231117 | 103500 | 3094258200 | 49850 | 49800 | 49850 | 49800 | 760 |
| 615 | 20231117 | 103400 | 3056376650 | 49800 | 49800 | 49800 | 49750 | 313 |
| 616 | 20231117 | 103300 | 3040791950 | 49800 | 49750 | 49800 | 49750 | 273 |
| 617 | 20231117 | 103200 | 3027206150 | 49750 | 49800 | 49850 | 49750 | 695 |
| 618 | 20231117 | 103100 | 2992595800 | 49800 | 49850 | 49850 | 49800 | 165 |
| 619 | 20231117 | 103000 | 2984374700 | 49850 | 49850 | 49900 | 49800 | 306 |
| 620 | 20231117 | 102900 | 2969119400 | 49900 | 49850 | 49900 | 49850 | 105 |
| 621 | 20231117 | 102800 | 2963881550 | 49900 | 49850 | 49900 | 49850 | 119 |
| 622 | 20231117 | 102700 | 2957948350 | 49800 | 49850 | 49850 | 49800 | 255 |
| 623 | 20231117 | 102600 | 2945242450 | 49800 | 49900 | 49900 | 49800 | 173 |
| 624 | 20231117 | 102500 | 2936619450 | 49850 | 49850 | 49950 | 49850 | 1472 |
| 625 | 20231117 | 102400 | 2863209400 | 49800 | 49850 | 49900 | 49800 | 202 |
| 626 | 20231117 | 102300 | 2853140100 | 49850 | 49850 | 49900 | 49850 | 87 |
| 627 | 20231117 | 102200 | 2848802700 | 49850 | 49850 | 49900 | 49850 | 164 |
| 628 | 20231117 | 102100 | 2840621650 | 49900 | 49850 | 49900 | 49800 | 501 |
| 629 | 20231117 | 102000 | 2815640550 | 49900 | 49900 | 49900 | 49850 | 166 |
| 630 | 20231117 | 101900 | 2807358500 | 49900 | 50000 | 50000 | 49900 | 355 |
| 631 | 20231117 | 101800 | 2789627350 | 50000 | 49950 | 50000 | 49950 | 178 |
| 632 | 20231117 | 101700 | 2780732900 | 49950 | 49900 | 49950 | 49850 | 387 |
| 633 | 20231117 | 101600 | 2761409350 | 49850 | 49850 | 49850 | 49800 | 174 |
| 634 | 20231117 | 101500 | 2752737100 | 49850 | 49900 | 49950 | 49850 | 455 |
| 635 | 20231117 | 101400 | 2730043150 | 49900 | 49850 | 49950 | 49850 | 249 |
| 636 | 20231117 | 101300 | 2717620650 | 49850 | 49900 | 49900 | 49800 | 177 |
| 637 | 20231117 | 101200 | 2708797200 | 49850 | 49850 | 49850 | 49750 | 645 |
| 638 | 20231117 | 101100 | 2676665000 | 49850 | 49800 | 49850 | 49800 | 87 |
| 639 | 20231117 | 101000 | 2672329400 | 49750 | 49850 | 49900 | 49700 | 823 |
| 640 | 20231117 | 100900 | 2631342350 | 49850 | 49750 | 49850 | 49750 | 88 |
| 641 | 20231117 | 100800 | 2626962250 | 49800 | 49850 | 49900 | 49800 | 548 |
| 642 | 20231117 | 100700 | 2599658700 | 49900 | 50000 | 50000 | 49900 | 340 |
| 643 | 20231117 | 100600 | 2582681300 | 49950 | 50000 | 50000 | 49950 | 140 |
| 644 | 20231117 | 100500 | 2575683450 | 50000 | 49900 | 50000 | 49850 | 460 |
| 645 | 20231117 | 100400 | 2552726600 | 49850 | 49950 | 49950 | 49850 | 770 |
| 646 | 20231117 | 100300 | 2514319850 | 49950 | 49950 | 50000 | 49850 | 1054 |
| 647 | 20231117 | 100200 | 2461649850 | 49900 | 50000 | 50000 | 49900 | 269 |
| 648 | 20231117 | 100100 | 2448201250 | 49950 | 49900 | 50000 | 49850 | 568 |
| 649 | 20231117 | 100000 | 2419839800 | 49850 | 49950 | 50000 | 49800 | 1752 |
| 650 | 20231117 | 095900 | 2332487150 | 49950 | 49950 | 50000 | 49800 | 1782 |
| 651 | 20231117 | 095800 | 2243590550 | 49950 | 50100 | 50100 | 49900 | 2216 |
| 652 | 20231117 | 095700 | 2132816300 | 50000 | 50300 | 50300 | 50000 | 1635 |
| 653 | 20231117 | 095600 | 2050833400 | 50300 | 50300 | 50400 | 50200 | 654 |
| 654 | 20231117 | 095500 | 2017939100 | 50400 | 50400 | 50400 | 50300 | 171 |
| 655 | 20231117 | 095400 | 2009336700 | 50400 | 50300 | 50400 | 50300 | 64 |
| 656 | 20231117 | 095300 | 2006116400 | 50400 | 50300 | 50400 | 50200 | 219 |
| 657 | 20231117 | 095200 | 1995101800 | 50300 | 50300 | 50400 | 50200 | 452 |
| 658 | 20231117 | 095100 | 1972373700 | 50300 | 50300 | 50300 | 50300 | 1554 |
| 659 | 20231117 | 095000 | 1894207500 | 50200 | 50300 | 50300 | 50200 | 187 |
| 660 | 20231117 | 094900 | 1884806200 | 50300 | 50300 | 50400 | 50200 | 242 |
| 661 | 20231117 | 094800 | 1872643200 | 50300 | 50300 | 50300 | 50200 | 573 |
| 662 | 20231117 | 094700 | 1843829800 | 50400 | 50300 | 50400 | 50300 | 228 |
| 663 | 20231117 | 094600 | 1832359500 | 50400 | 50400 | 50400 | 50300 | 375 |
| 664 | 20231117 | 094500 | 1813496700 | 50400 | 50300 | 50400 | 50300 | 212 |
| 665 | 20231117 | 094400 | 1802831900 | 50300 | 50300 | 50300 | 50200 | 227 |
| 666 | 20231117 | 094300 | 1791424900 | 50000 | 50100 | 50300 | 50000 | 589 |
| 667 | 20231117 | 094200 | 1761878500 | 50100 | 50200 | 50300 | 50100 | 242 |
| 668 | 20231117 | 094100 | 1749739700 | 50000 | 50200 | 50200 | 50000 | 1468 |
| 669 | 20231117 | 094000 | 1676183300 | 50300 | 50200 | 50300 | 50200 | 394 |
| 670 | 20231117 | 093900 | 1656403700 | 50200 | 50200 | 50400 | 50100 | 405 |
| 671 | 20231117 | 093800 | 1636077900 | 50100 | 50100 | 50300 | 50100 | 694 |
| 672 | 20231117 | 093700 | 1601231000 | 50100 | 50200 | 50300 | 50100 | 850 |
| 673 | 20231117 | 093600 | 1558527900 | 50200 | 50200 | 50300 | 50200 | 643 |
| 674 | 20231117 | 093500 | 1526203400 | 50200 | 50500 | 50500 | 50200 | 1475 |
| 675 | 20231117 | 093400 | 1451928800 | 50400 | 50300 | 50500 | 50300 | 225 |
| 676 | 20231117 | 093300 | 1440592600 | 50400 | 50400 | 50500 | 50300 | 754 |
| 677 | 20231117 | 093200 | 1402592100 | 50300 | 50500 | 50600 | 50300 | 1345 |
| 678 | 20231117 | 093100 | 1334715800 | 50500 | 50200 | 50500 | 50200 | 873 |
| 679 | 20231117 | 093000 | 1290810300 | 50200 | 50300 | 50300 | 50100 | 1465 |
| 680 | 20231117 | 092900 | 1217300700 | 50200 | 50400 | 50400 | 50200 | 1218 |
| 681 | 20231117 | 092800 | 1156042000 | 50400 | 50300 | 50400 | 50200 | 851 |
| 682 | 20231117 | 092700 | 1113221500 | 50300 | 50300 | 50400 | 50200 | 423 |
| 683 | 20231117 | 092600 | 1091948900 | 50400 | 50500 | 50500 | 50300 | 540 |
| 684 | 20231117 | 092500 | 1064732800 | 50400 | 50300 | 50500 | 50300 | 880 |
| 685 | 20231117 | 092400 | 1020454800 | 50400 | 50300 | 50600 | 50300 | 764 |
| 686 | 20231117 | 092300 | 981914700 | 50300 | 50600 | 50600 | 50300 | 1205 |
| 687 | 20231117 | 092200 | 921108200 | 50500 | 50600 | 50600 | 50500 | 981 |
| 688 | 20231117 | 092100 | 871499200 | 50600 | 50600 | 50700 | 50500 | 456 |
| 689 | 20231117 | 092000 | 848417600 | 50600 | 50600 | 50600 | 50500 | 738 |
| 690 | 20231117 | 091900 | 811108800 | 50600 | 50800 | 50900 | 50600 | 681 |
| 691 | 20231117 | 091800 | 776552100 | 50800 | 50800 | 50800 | 50700 | 341 |
| 692 | 20231117 | 091700 | 759229900 | 50800 | 51100 | 51100 | 50800 | 187 |
| 693 | 20231117 | 091600 | 749724300 | 50700 | 50800 | 50800 | 50700 | 244 |
| 694 | 20231117 | 091500 | 737337400 | 50800 | 50900 | 50900 | 50700 | 443 |
| 695 | 20231117 | 091400 | 714830500 | 50900 | 50900 | 51100 | 50900 | 603 |
| 696 | 20231117 | 091300 | 684112500 | 50900 | 50800 | 50900 | 50800 | 570 |
| 697 | 20231117 | 091200 | 655104600 | 50800 | 51000 | 51000 | 50700 | 633 |
| 698 | 20231117 | 091100 | 622942600 | 51000 | 50700 | 51000 | 50700 | 205 |
| 699 | 20231117 | 091000 | 612512800 | 50600 | 51100 | 51100 | 50600 | 912 |
| 700 | 20231117 | 090900 | 566195700 | 50900 | 51200 | 51400 | 50800 | 2253 |
| 701 | 20231117 | 090800 | 451080000 | 51400 | 51300 | 51500 | 51100 | 1012 |
| 702 | 20231117 | 090700 | 399259400 | 51500 | 51100 | 51500 | 51100 | 439 |
| 703 | 20231117 | 090600 | 376780300 | 51100 | 51500 | 51700 | 51100 | 1165 |
| 704 | 20231117 | 090500 | 317059900 | 51300 | 51700 | 51700 | 51300 | 724 |
| 705 | 20231117 | 090400 | 279752500 | 51800 | 51400 | 51800 | 51300 | 1464 |
| 706 | 20231117 | 090300 | 204274800 | 51300 | 51300 | 51400 | 51100 | 1295 |
| 707 | 20231117 | 090200 | 137834700 | 51300 | 51000 | 51300 | 50900 | 537 |
| 708 | 20231117 | 090100 | 110397900 | 51000 | 50700 | 51000 | 50700 | 681 |
| 709 | 20231117 | 090000 | 75799200 | 50700 | 51300 | 51300 | 50700 | 1483 |