35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 204500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 7781 |
| 3 | 20231116 | 204400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20231116 | 204300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20231116 | 204200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20231116 | 204100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20231116 | 204000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20231116 | 203900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20231116 | 203800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20231116 | 203700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20231116 | 203600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20231116 | 203500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20231116 | 203400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20231116 | 203300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20231116 | 203200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20231116 | 203100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20231116 | 203000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20231116 | 202900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20231116 | 202800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20231116 | 202700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20231116 | 202600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20231116 | 202500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20231116 | 202400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20231116 | 202300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20231116 | 202200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20231116 | 202100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20231116 | 202000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20231116 | 201900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20231116 | 201800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20231116 | 201700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20231116 | 201600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20231116 | 201500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 7781 |
| 33 | 20231116 | 201400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20231116 | 201300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20231116 | 201200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20231116 | 201100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20231116 | 201000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20231116 | 200900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20231116 | 200800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20231116 | 200700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20231116 | 200600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20231116 | 200500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20231116 | 200400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20231116 | 200300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20231116 | 200200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20231116 | 200100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20231116 | 200000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20231116 | 195900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20231116 | 195800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20231116 | 195700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20231116 | 195600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20231116 | 195500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20231116 | 195400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20231116 | 195300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20231116 | 195200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20231116 | 195100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20231116 | 195000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20231116 | 194900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20231116 | 194800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20231116 | 194700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20231116 | 194600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20231116 | 194500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 7781 |
| 63 | 20231116 | 194400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20231116 | 194300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20231116 | 194200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20231116 | 194100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20231116 | 194000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20231116 | 193900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20231116 | 193800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20231116 | 193700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20231116 | 193600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20231116 | 193500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20231116 | 193400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20231116 | 193300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20231116 | 193200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20231116 | 193100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20231116 | 193000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20231116 | 192900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20231116 | 192800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20231116 | 192700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20231116 | 192600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20231116 | 192500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20231116 | 192400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20231116 | 192300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20231116 | 192200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20231116 | 192100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20231116 | 192000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20231116 | 191900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20231116 | 191800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20231116 | 191700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20231116 | 191600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20231116 | 191500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 7781 |
| 93 | 20231116 | 191400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20231116 | 191300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20231116 | 191200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20231116 | 191100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20231116 | 191000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20231116 | 190900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20231116 | 190800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20231116 | 190700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20231116 | 190600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20231116 | 190500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20231116 | 190400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20231116 | 190300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20231116 | 190200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20231116 | 190100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20231116 | 190000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20231116 | 185900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20231116 | 185800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20231116 | 185700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20231116 | 185600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20231116 | 185500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20231116 | 185400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20231116 | 185300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20231116 | 185200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20231116 | 185100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20231116 | 185000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20231116 | 184900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20231116 | 184800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20231116 | 184700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20231116 | 184600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20231116 | 184500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 7781 |
| 123 | 20231116 | 184400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20231116 | 184300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20231116 | 184200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20231116 | 184100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20231116 | 184000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20231116 | 183900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20231116 | 183800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20231116 | 183700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20231116 | 183600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20231116 | 183500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20231116 | 183400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20231116 | 183300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20231116 | 183200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20231116 | 183100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20231116 | 183000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20231116 | 182900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20231116 | 182800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20231116 | 182700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20231116 | 182600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20231116 | 182500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20231116 | 182400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20231116 | 182300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20231116 | 182200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20231116 | 182100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20231116 | 182000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20231116 | 181900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20231116 | 181800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20231116 | 181700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20231116 | 181600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20231116 | 181500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 7781 |
| 153 | 20231116 | 181400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20231116 | 181300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20231116 | 181200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20231116 | 181100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20231116 | 181000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20231116 | 180900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20231116 | 180800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20231116 | 180700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20231116 | 180600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20231116 | 180500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20231116 | 180400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20231116 | 180300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20231116 | 180200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20231116 | 180100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20231116 | 180000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20231116 | 175900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20231116 | 175800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20231116 | 175700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20231116 | 175600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20231116 | 175500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20231116 | 175400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20231116 | 175300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20231116 | 175200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20231116 | 175100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20231116 | 175000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20231116 | 174900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20231116 | 174800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20231116 | 174700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20231116 | 174600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20231116 | 174500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 7781 |
| 183 | 20231116 | 174400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20231116 | 174300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20231116 | 174200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20231116 | 174100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20231116 | 174000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20231116 | 173900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20231116 | 173800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20231116 | 173700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20231116 | 173600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20231116 | 173500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20231116 | 173400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20231116 | 173300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20231116 | 173200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20231116 | 173100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20231116 | 173000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20231116 | 172900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20231116 | 172800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20231116 | 172700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20231116 | 172600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20231116 | 172500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20231116 | 172400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20231116 | 172300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20231116 | 172200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20231116 | 172100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20231116 | 172000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20231116 | 171900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20231116 | 171800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20231116 | 171700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20231116 | 171600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20231116 | 171500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 7781 |
| 213 | 20231116 | 171400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20231116 | 171300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20231116 | 171200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20231116 | 171100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20231116 | 171000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20231116 | 170900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20231116 | 170800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20231116 | 170700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20231116 | 170600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20231116 | 170500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20231116 | 170400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20231116 | 170300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20231116 | 170200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20231116 | 170100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20231116 | 170000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20231116 | 165900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20231116 | 165800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 230 | 20231116 | 165700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20231116 | 165600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20231116 | 165500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 233 | 20231116 | 165400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 234 | 20231116 | 165300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 235 | 20231116 | 165200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 236 | 20231116 | 165100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 237 | 20231116 | 165000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 238 | 20231116 | 164900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 239 | 20231116 | 164800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 240 | 20231116 | 164700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 241 | 20231116 | 164600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 242 | 20231116 | 164500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 7781 |
| 243 | 20231116 | 164400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 244 | 20231116 | 164300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 245 | 20231116 | 164200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 246 | 20231116 | 164100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 247 | 20231116 | 164000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 248 | 20231116 | 163900 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 249 | 20231116 | 163800 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 250 | 20231116 | 163700 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 251 | 20231116 | 163600 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 252 | 20231116 | 163500 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 253 | 20231116 | 163400 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 254 | 20231116 | 163300 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 255 | 20231116 | 163200 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 256 | 20231116 | 163100 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 257 | 20231116 | 163000 | 12947711450 | 48200 | 48200 | 48200 | 48200 | 7781 |
| 258 | 20231116 | 162900 | 12572667250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 259 | 20231116 | 162800 | 12572667250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 260 | 20231116 | 162700 | 12572667250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 261 | 20231116 | 162600 | 12572667250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 262 | 20231116 | 162500 | 12572667250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 263 | 20231116 | 162400 | 12572667250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 264 | 20231116 | 162300 | 12572667250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 265 | 20231116 | 162200 | 12572667250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 266 | 20231116 | 162100 | 12572667250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 267 | 20231116 | 162000 | 12572667250 | 48150 | 48150 | 48150 | 48150 | 0 |
| 268 | 20231116 | 161900 | 12572667250 | 48150 | 48100 | 48150 | 48050 | 793 |
| 269 | 20231116 | 161800 | 12534533050 | 48100 | 48150 | 48150 | 48050 | 1406 |
| 270 | 20231116 | 161700 | 12466867550 | 48150 | 48150 | 48150 | 48050 | 938 |
| 271 | 20231116 | 161600 | 12421749450 | 48150 | 48100 | 48150 | 48050 | 684 |
| 272 | 20231116 | 161500 | 12388844300 | 48100 | 48100 | 48150 | 48100 | 290 |
| 273 | 20231116 | 161400 | 12374888650 | 48100 | 48100 | 48150 | 48050 | 1456 |
| 274 | 20231116 | 161300 | 12304843850 | 48100 | 48100 | 48150 | 48100 | 629 |
| 275 | 20231116 | 161200 | 12274567550 | 48100 | 48100 | 48150 | 48050 | 1149 |
| 276 | 20231116 | 161100 | 12219311450 | 48100 | 48050 | 48100 | 48050 | 728 |
| 277 | 20231116 | 161000 | 12184302750 | 48100 | 48100 | 48100 | 48050 | 850 |
| 278 | 20231116 | 160900 | 12143425350 | 48100 | 48050 | 48100 | 48050 | 386 |
| 279 | 20231116 | 160800 | 12124861450 | 48050 | 48050 | 48050 | 48050 | 337 |
| 280 | 20231116 | 160700 | 12108668600 | 48050 | 48000 | 48050 | 48000 | 363 |
| 281 | 20231116 | 160600 | 12091232000 | 48000 | 48000 | 48050 | 47900 | 1821 |
| 282 | 20231116 | 160500 | 12003831100 | 48000 | 48000 | 48050 | 47950 | 882 |
| 283 | 20231116 | 160400 | 11961485800 | 48000 | 48000 | 48000 | 47950 | 425 |
| 284 | 20231116 | 160300 | 11941094800 | 48000 | 48000 | 48050 | 47950 | 761 |
| 285 | 20231116 | 160200 | 11904565400 | 48000 | 48050 | 48050 | 47950 | 313 |
| 286 | 20231116 | 160100 | 11889535950 | 48050 | 48050 | 48100 | 47950 | 1248 |
| 287 | 20231116 | 160000 | 11829571100 | 48100 | 47900 | 48100 | 47850 | 4732 |
| 288 | 20231116 | 155900 | 11602558100 | 47900 | 47850 | 47900 | 47850 | 929 |
| 289 | 20231116 | 155800 | 11558066800 | 47850 | 47800 | 47900 | 47800 | 1503 |
| 290 | 20231116 | 155700 | 11486130200 | 47850 | 47800 | 47850 | 47750 | 1281 |
| 291 | 20231116 | 155600 | 11424886000 | 47800 | 47750 | 47800 | 47750 | 1652 |
| 292 | 20231116 | 155500 | 11345934100 | 47750 | 47750 | 47750 | 47700 | 1415 |
| 293 | 20231116 | 155400 | 11278376850 | 47700 | 47700 | 47750 | 47700 | 592 |
| 294 | 20231116 | 155300 | 11250117500 | 47700 | 47700 | 47750 | 47650 | 1159 |
| 295 | 20231116 | 155200 | 11194833550 | 47650 | 47700 | 47700 | 47650 | 709 |
| 296 | 20231116 | 155100 | 11161022900 | 47700 | 47650 | 47700 | 47650 | 801 |
| 297 | 20231116 | 155000 | 11122847450 | 47650 | 47650 | 47650 | 47600 | 656 |
| 298 | 20231116 | 154900 | 11091593400 | 47650 | 47650 | 47650 | 47600 | 90 |
| 299 | 20231116 | 154800 | 11087308250 | 47600 | 47600 | 47650 | 47600 | 313 |
| 300 | 20231116 | 154700 | 11072397950 | 47600 | 47600 | 47650 | 47550 | 601 |
| 301 | 20231116 | 154600 | 11043794150 | 47600 | 47550 | 47600 | 47550 | 1421 |
| 302 | 20231116 | 154500 | 10976186600 | 47550 | 47550 | 47600 | 47550 | 151 |
| 303 | 20231116 | 154400 | 10969001550 | 47600 | 47550 | 47600 | 47550 | 271 |
| 304 | 20231116 | 154300 | 10956110600 | 47550 | 47550 | 47600 | 47550 | 150 |
| 305 | 20231116 | 154200 | 10948977100 | 47600 | 47550 | 47600 | 47550 | 327 |
| 306 | 20231116 | 154100 | 10933414300 | 47550 | 47600 | 47600 | 47550 | 288 |
| 307 | 20231116 | 154000 | 10919710650 | 47600 | 47550 | 47600 | 47500 | 434 |
| 308 | 20231116 | 153900 | 10899073350 | 47550 | 47550 | 47550 | 47500 | 305 |
| 309 | 20231116 | 153800 | 10884573950 | 47500 | 47500 | 47550 | 47500 | 428 |
| 310 | 20231116 | 153700 | 10864227250 | 47550 | 47550 | 47550 | 47500 | 814 |
| 311 | 20231116 | 153600 | 10825550350 | 47500 | 47500 | 47550 | 47500 | 261 |
| 312 | 20231116 | 153500 | 10813151850 | 47500 | 47500 | 47500 | 47500 | 58 |
| 313 | 20231116 | 153400 | 10810396850 | 47500 | 47550 | 47550 | 47500 | 219 |
| 314 | 20231116 | 153300 | 10799984100 | 47500 | 47550 | 47550 | 47500 | 120 |
| 315 | 20231116 | 153200 | 10794283100 | 47500 | 47500 | 47550 | 47500 | 140 |
| 316 | 20231116 | 153100 | 10787632300 | 47550 | 47500 | 47550 | 47500 | 145 |
| 317 | 20231116 | 153000 | 10780739800 | 47500 | 47500 | 47550 | 47450 | 696 |
| 318 | 20231116 | 152900 | 10747677500 | 47500 | 47500 | 47550 | 47500 | 149 |
| 319 | 20231116 | 152800 | 10740595050 | 47500 | 47550 | 47550 | 47500 | 73 |
| 320 | 20231116 | 152700 | 10737127450 | 47500 | 47550 | 47550 | 47500 | 330 |
| 321 | 20231116 | 152600 | 10721441900 | 47500 | 47500 | 47550 | 47500 | 277 |
| 322 | 20231116 | 152500 | 10708275300 | 47500 | 47500 | 47500 | 47450 | 193 |
| 323 | 20231116 | 152400 | 10699109400 | 47500 | 47500 | 47500 | 47450 | 247 |
| 324 | 20231116 | 152300 | 10687382750 | 47450 | 47500 | 47500 | 47450 | 342 |
| 325 | 20231116 | 152200 | 10671149900 | 47500 | 47500 | 47550 | 47450 | 3852 |
| 326 | 20231116 | 152100 | 10488058800 | 47500 | 47500 | 47500 | 47450 | 197 |
| 327 | 20231116 | 152000 | 10478705150 | 47450 | 47450 | 47500 | 47450 | 1070 |
| 328 | 20231116 | 151900 | 10427906900 | 47450 | 47450 | 47500 | 47450 | 140 |
| 329 | 20231116 | 151800 | 10421259400 | 47450 | 47500 | 47500 | 47450 | 1587 |
| 330 | 20231116 | 151700 | 10345938350 | 47500 | 47500 | 47500 | 47450 | 228 |
| 331 | 20231116 | 151600 | 10335113050 | 47500 | 47500 | 47500 | 47450 | 119 |
| 332 | 20231116 | 151500 | 10329463600 | 47450 | 47500 | 47500 | 47450 | 104 |
| 333 | 20231116 | 151400 | 10324524400 | 47450 | 47450 | 47500 | 47450 | 353 |
| 334 | 20231116 | 151300 | 10307768800 | 47450 | 47500 | 47500 | 47450 | 718 |
| 335 | 20231116 | 151200 | 10273683850 | 47500 | 47500 | 47500 | 47450 | 409 |
| 336 | 20231116 | 151100 | 10254260250 | 47500 | 47550 | 47550 | 47500 | 1484 |
| 337 | 20231116 | 151000 | 10183769250 | 47500 | 47500 | 47550 | 47500 | 661 |
| 338 | 20231116 | 150900 | 10152367850 | 47550 | 47500 | 47550 | 47500 | 98 |
| 339 | 20231116 | 150800 | 10147709300 | 47500 | 47500 | 47550 | 47500 | 482 |
| 340 | 20231116 | 150700 | 10124798150 | 47500 | 47500 | 47550 | 47500 | 193 |
| 341 | 20231116 | 150600 | 10115624900 | 47550 | 47500 | 47550 | 47500 | 258 |
| 342 | 20231116 | 150500 | 10103363100 | 47550 | 47500 | 47550 | 47500 | 332 |
| 343 | 20231116 | 150400 | 10087588350 | 47550 | 47450 | 47550 | 47450 | 125 |
| 344 | 20231116 | 150300 | 10081650650 | 47450 | 47450 | 47500 | 47450 | 242 |
| 345 | 20231116 | 150200 | 10070158600 | 47450 | 47450 | 47500 | 47450 | 1262 |
| 346 | 20231116 | 150100 | 10010217000 | 47450 | 47500 | 47500 | 47450 | 297 |
| 347 | 20231116 | 150000 | 9996114800 | 47500 | 47450 | 47500 | 47450 | 72 |
| 348 | 20231116 | 145900 | 9992697000 | 47450 | 47400 | 47500 | 47400 | 1125 |
| 349 | 20231116 | 145800 | 9939313850 | 47400 | 47450 | 47450 | 47400 | 261 |
| 350 | 20231116 | 145700 | 9926933600 | 47450 | 47450 | 47500 | 47400 | 409 |
| 351 | 20231116 | 145600 | 9907517450 | 47450 | 47500 | 47500 | 47450 | 137 |
| 352 | 20231116 | 145500 | 9901015350 | 47500 | 47450 | 47550 | 47400 | 5908 |
| 353 | 20231116 | 145400 | 9620850000 | 47500 | 47500 | 47550 | 47450 | 288 |
| 354 | 20231116 | 145300 | 9607167300 | 47500 | 47500 | 47500 | 47450 | 525 |
| 355 | 20231116 | 145200 | 9582239950 | 47500 | 47500 | 47550 | 47450 | 199 |
| 356 | 20231116 | 145100 | 9572788000 | 47500 | 47550 | 47550 | 47450 | 940 |
| 357 | 20231116 | 145000 | 9528134800 | 47500 | 47500 | 47550 | 47450 | 413 |
| 358 | 20231116 | 144900 | 9508510200 | 47500 | 47500 | 47550 | 47500 | 485 |
| 359 | 20231116 | 144800 | 9485459300 | 47500 | 47500 | 47500 | 47500 | 90 |
| 360 | 20231116 | 144700 | 9481184300 | 47500 | 47500 | 47550 | 47500 | 264 |
| 361 | 20231116 | 144600 | 9468639100 | 47500 | 47500 | 47500 | 47450 | 358 |
| 362 | 20231116 | 144500 | 9451636000 | 47500 | 47450 | 47500 | 47450 | 718 |
| 363 | 20231116 | 144400 | 9417538650 | 47450 | 47450 | 47500 | 47450 | 138 |
| 364 | 20231116 | 144300 | 9410986850 | 47500 | 47450 | 47500 | 47450 | 44 |
| 365 | 20231116 | 144200 | 9408898050 | 47450 | 47500 | 47500 | 47450 | 596 |
| 366 | 20231116 | 144100 | 9380612300 | 47500 | 47450 | 47500 | 47450 | 802 |
| 367 | 20231116 | 144000 | 9342556900 | 47450 | 47450 | 47500 | 47450 | 55 |
| 368 | 20231116 | 143900 | 9339946150 | 47450 | 47550 | 47550 | 47450 | 216 |
| 369 | 20231116 | 143800 | 9329689700 | 47450 | 47500 | 47550 | 47450 | 2088 |
| 370 | 20231116 | 143700 | 9230464800 | 47500 | 47550 | 47550 | 47500 | 453 |
| 371 | 20231116 | 143600 | 9208940750 | 47500 | 47500 | 47500 | 47500 | 164 |
| 372 | 20231116 | 143500 | 9201150750 | 47500 | 47500 | 47550 | 47500 | 125 |
| 373 | 20231116 | 143400 | 9195212100 | 47500 | 47500 | 47500 | 47500 | 144 |
| 374 | 20231116 | 143300 | 9188372100 | 47450 | 47500 | 47500 | 47450 | 475 |
| 375 | 20231116 | 143200 | 9165816850 | 47500 | 47550 | 47550 | 47450 | 388 |
| 376 | 20231116 | 143100 | 9147383950 | 47500 | 47500 | 47500 | 47500 | 66 |
| 377 | 20231116 | 143000 | 9144248950 | 47500 | 47450 | 47500 | 47450 | 239 |
| 378 | 20231116 | 142900 | 9132900200 | 47450 | 47450 | 47500 | 47450 | 765 |
| 379 | 20231116 | 142800 | 9096591200 | 47500 | 47450 | 47500 | 47450 | 196 |
| 380 | 20231116 | 142700 | 9087283900 | 47500 | 47550 | 47550 | 47450 | 304 |
| 381 | 20231116 | 142600 | 9072840450 | 47500 | 47500 | 47550 | 47500 | 381 |
| 382 | 20231116 | 142500 | 9054741200 | 47500 | 47500 | 47550 | 47500 | 394 |
| 383 | 20231116 | 142400 | 9036021050 | 47550 | 47500 | 47550 | 47500 | 266 |
| 384 | 20231116 | 142300 | 9023381200 | 47500 | 47500 | 47550 | 47500 | 187 |
| 385 | 20231116 | 142200 | 9014496550 | 47550 | 47550 | 47550 | 47500 | 202 |
| 386 | 20231116 | 142100 | 9004895200 | 47500 | 47500 | 47550 | 47450 | 1769 |
| 387 | 20231116 | 142000 | 8920865250 | 47450 | 47450 | 47500 | 47450 | 119 |
| 388 | 20231116 | 141900 | 8915217400 | 47500 | 47500 | 47500 | 47450 | 152 |
| 389 | 20231116 | 141800 | 8907999900 | 47500 | 47450 | 47500 | 47450 | 114 |
| 390 | 20231116 | 141700 | 8902587300 | 47500 | 47500 | 47550 | 47500 | 835 |
| 391 | 20231116 | 141600 | 8862922350 | 47500 | 47500 | 47550 | 47500 | 402 |
| 392 | 20231116 | 141500 | 8843814500 | 47500 | 47450 | 47500 | 47450 | 2036 |
| 393 | 20231116 | 141400 | 8747105250 | 47450 | 47450 | 47450 | 47450 | 86 |
| 394 | 20231116 | 141300 | 8743024550 | 47450 | 47500 | 47550 | 47450 | 1010 |
| 395 | 20231116 | 141200 | 8695052000 | 47550 | 47450 | 47550 | 47450 | 2623 |
| 396 | 20231116 | 141100 | 8570463450 | 47450 | 47500 | 47500 | 47450 | 585 |
| 397 | 20231116 | 141000 | 8542684250 | 47450 | 47450 | 47500 | 47450 | 165 |
| 398 | 20231116 | 140900 | 8534854000 | 47450 | 47450 | 47450 | 47450 | 239 |
| 399 | 20231116 | 140800 | 8523513450 | 47450 | 47450 | 47450 | 47400 | 289 |
| 400 | 20231116 | 140700 | 8509807050 | 47400 | 47450 | 47450 | 47400 | 118 |
| 401 | 20231116 | 140600 | 8504208650 | 47450 | 47500 | 47500 | 47450 | 175 |
| 402 | 20231116 | 140500 | 8495903350 | 47500 | 47450 | 47500 | 47450 | 564 |
| 403 | 20231116 | 140400 | 8469141500 | 47450 | 47450 | 47500 | 47450 | 631 |
| 404 | 20231116 | 140300 | 8439196750 | 47450 | 47350 | 47450 | 47350 | 2774 |
| 405 | 20231116 | 140200 | 8307674750 | 47400 | 47350 | 47400 | 47350 | 563 |
| 406 | 20231116 | 140100 | 8281014200 | 47350 | 47350 | 47400 | 47350 | 505 |
| 407 | 20231116 | 140000 | 8257091250 | 47350 | 47350 | 47400 | 47350 | 529 |
| 408 | 20231116 | 135900 | 8232022250 | 47400 | 47400 | 47400 | 47350 | 193 |
| 409 | 20231116 | 135800 | 8222879000 | 47350 | 47350 | 47350 | 47350 | 120 |
| 410 | 20231116 | 135700 | 8217197000 | 47400 | 47350 | 47400 | 47300 | 750 |
| 411 | 20231116 | 135600 | 8181688550 | 47350 | 47300 | 47400 | 47300 | 696 |
| 412 | 20231116 | 135500 | 8148728850 | 47300 | 47300 | 47350 | 47300 | 90 |
| 413 | 20231116 | 135400 | 8144470750 | 47300 | 47300 | 47350 | 47300 | 515 |
| 414 | 20231116 | 135300 | 8120100300 | 47300 | 47350 | 47350 | 47300 | 113 |
| 415 | 20231116 | 135200 | 8114753150 | 47350 | 47400 | 47400 | 47350 | 93 |
| 416 | 20231116 | 135100 | 8110349500 | 47400 | 47350 | 47400 | 47350 | 294 |
| 417 | 20231116 | 135000 | 8096422800 | 47350 | 47350 | 47400 | 47350 | 245 |
| 418 | 20231116 | 134900 | 8084819550 | 47400 | 47400 | 47400 | 47350 | 347 |
| 419 | 20231116 | 134800 | 8068376750 | 47400 | 47400 | 47400 | 47400 | 50 |
| 420 | 20231116 | 134700 | 8066006750 | 47400 | 47400 | 47400 | 47350 | 91 |
| 421 | 20231116 | 134600 | 8061696450 | 47350 | 47450 | 47450 | 47350 | 1955 |
| 422 | 20231116 | 134500 | 7969031800 | 47450 | 47400 | 47450 | 47400 | 85 |
| 423 | 20231116 | 134400 | 7965002600 | 47400 | 47450 | 47500 | 47400 | 2786 |
| 424 | 20231116 | 134300 | 7832755850 | 47450 | 47400 | 47500 | 47400 | 1378 |
| 425 | 20231116 | 134200 | 7767366650 | 47450 | 47400 | 47450 | 47400 | 1538 |
| 426 | 20231116 | 134100 | 7694412300 | 47350 | 47350 | 47400 | 47350 | 825 |
| 427 | 20231116 | 134000 | 7655310000 | 47350 | 47350 | 47400 | 47350 | 244 |
| 428 | 20231116 | 133900 | 7643749500 | 47350 | 47350 | 47350 | 47300 | 278 |
| 429 | 20231116 | 133800 | 7630591150 | 47350 | 47350 | 47350 | 47300 | 1147 |
| 430 | 20231116 | 133700 | 7576287150 | 47300 | 47300 | 47350 | 47300 | 179 |
| 431 | 20231116 | 133600 | 7567813950 | 47300 | 47300 | 47350 | 47300 | 383 |
| 432 | 20231116 | 133500 | 7549693100 | 47300 | 47300 | 47350 | 47300 | 58 |
| 433 | 20231116 | 133400 | 7546949600 | 47300 | 47350 | 47350 | 47300 | 392 |
| 434 | 20231116 | 133300 | 7528404000 | 47350 | 47400 | 47400 | 47350 | 146 |
| 435 | 20231116 | 133200 | 7521490350 | 47400 | 47350 | 47450 | 47300 | 1857 |
| 436 | 20231116 | 133100 | 7433540600 | 47350 | 47400 | 47400 | 47350 | 838 |
| 437 | 20231116 | 133000 | 7393825850 | 47400 | 47400 | 47450 | 47350 | 1004 |
| 438 | 20231116 | 132900 | 7346231600 | 47450 | 47400 | 47450 | 47400 | 98 |
| 439 | 20231116 | 132800 | 7341583350 | 47400 | 47400 | 47400 | 47350 | 677 |
| 440 | 20231116 | 132700 | 7309494050 | 47400 | 47400 | 47450 | 47350 | 428 |
| 441 | 20231116 | 132600 | 7289214550 | 47350 | 47350 | 47400 | 47250 | 5601 |
| 442 | 20231116 | 132500 | 7024007650 | 47250 | 47250 | 47300 | 47250 | 1936 |
| 443 | 20231116 | 132400 | 6932463800 | 47250 | 47250 | 47250 | 47200 | 39 |
| 444 | 20231116 | 132300 | 6930621400 | 47200 | 47250 | 47250 | 47200 | 1433 |
| 445 | 20231116 | 132200 | 6862924700 | 47250 | 47250 | 47250 | 47250 | 118 |
| 446 | 20231116 | 132100 | 6857349200 | 47250 | 47200 | 47250 | 47200 | 282 |
| 447 | 20231116 | 132000 | 6844037800 | 47150 | 47200 | 47200 | 47150 | 218 |
| 448 | 20231116 | 131900 | 6833750950 | 47200 | 47200 | 47200 | 47150 | 709 |
| 449 | 20231116 | 131800 | 6800291600 | 47200 | 47200 | 47200 | 47150 | 132 |
| 450 | 20231116 | 131700 | 6794061500 | 47200 | 47150 | 47200 | 47150 | 1724 |
| 451 | 20231116 | 131600 | 6712696700 | 47150 | 47200 | 47200 | 47150 | 174 |
| 452 | 20231116 | 131500 | 6704488300 | 47200 | 47150 | 47200 | 47150 | 26 |
| 453 | 20231116 | 131400 | 6703261400 | 47150 | 47150 | 47150 | 47100 | 763 |
| 454 | 20231116 | 131300 | 6667291600 | 47150 | 47150 | 47150 | 47100 | 88 |
| 455 | 20231116 | 131200 | 6663142800 | 47150 | 47150 | 47150 | 47100 | 69 |
| 456 | 20231116 | 131100 | 6659891650 | 47100 | 47150 | 47150 | 47100 | 285 |
| 457 | 20231116 | 131000 | 6646464400 | 47150 | 47100 | 47150 | 47100 | 91 |
| 458 | 20231116 | 130900 | 6642174350 | 47050 | 47100 | 47150 | 47050 | 260 |
| 459 | 20231116 | 130800 | 6629929850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 460 | 20231116 | 130700 | 6629929850 | 47100 | 47100 | 47150 | 47050 | 840 |
| 461 | 20231116 | 130600 | 6590368550 | 47050 | 47100 | 47100 | 47000 | 103 |
| 462 | 20231116 | 130500 | 6585522400 | 47100 | 47100 | 47100 | 47050 | 419 |
| 463 | 20231116 | 130400 | 6565806900 | 47100 | 47100 | 47100 | 47050 | 207 |
| 464 | 20231116 | 130300 | 6556066250 | 47000 | 47050 | 47050 | 47000 | 177 |
| 465 | 20231116 | 130200 | 6547745150 | 47050 | 47100 | 47100 | 47050 | 567 |
| 466 | 20231116 | 130100 | 6521066150 | 47050 | 47100 | 47100 | 47050 | 175 |
| 467 | 20231116 | 130000 | 6512831750 | 47100 | 47100 | 47100 | 47050 | 513 |
| 468 | 20231116 | 125900 | 6488676250 | 47100 | 47150 | 47150 | 47100 | 35 |
| 469 | 20231116 | 125800 | 6487026600 | 47100 | 47150 | 47150 | 47100 | 165 |
| 470 | 20231116 | 125700 | 6479251400 | 47100 | 47100 | 47100 | 47100 | 61 |
| 471 | 20231116 | 125600 | 6476378300 | 47150 | 47100 | 47150 | 47050 | 67 |
| 472 | 20231116 | 125500 | 6473224350 | 47100 | 47100 | 47150 | 47050 | 996 |
| 473 | 20231116 | 125400 | 6426318900 | 47150 | 47100 | 47150 | 47100 | 317 |
| 474 | 20231116 | 125300 | 6411386900 | 47100 | 47050 | 47100 | 47050 | 703 |
| 475 | 20231116 | 125200 | 6378297000 | 47050 | 47000 | 47050 | 47000 | 168 |
| 476 | 20231116 | 125100 | 6370398650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 477 | 20231116 | 125000 | 6370398650 | 47050 | 47000 | 47050 | 47000 | 297 |
| 478 | 20231116 | 124900 | 6356434700 | 47000 | 47050 | 47050 | 47000 | 43 |
| 479 | 20231116 | 124800 | 6354413650 | 47000 | 47050 | 47050 | 47000 | 349 |
| 480 | 20231116 | 124700 | 6338005900 | 47000 | 47050 | 47050 | 47000 | 107 |
| 481 | 20231116 | 124600 | 6332973550 | 47000 | 47050 | 47050 | 47000 | 82 |
| 482 | 20231116 | 124500 | 6329115800 | 47050 | 47050 | 47050 | 47000 | 519 |
| 483 | 20231116 | 124400 | 6304704450 | 47000 | 47000 | 47000 | 47000 | 0 |
| 484 | 20231116 | 124300 | 6304704450 | 47000 | 47000 | 47050 | 47000 | 273 |
| 485 | 20231116 | 124200 | 6291864950 | 47050 | 47050 | 47100 | 47000 | 485 |
| 486 | 20231116 | 124100 | 6269045800 | 47050 | 47100 | 47100 | 47050 | 34 |
| 487 | 20231116 | 124000 | 6267445350 | 47100 | 47050 | 47100 | 47050 | 140 |
| 488 | 20231116 | 123900 | 6260851750 | 47050 | 47100 | 47100 | 47050 | 1162 |
| 489 | 20231116 | 123800 | 6206133850 | 47100 | 47100 | 47100 | 47100 | 374 |
| 490 | 20231116 | 123700 | 6188518450 | 47050 | 47050 | 47100 | 47050 | 21 |
| 491 | 20231116 | 123600 | 6187530250 | 47100 | 46950 | 47100 | 46950 | 803 |
| 492 | 20231116 | 123500 | 6149782800 | 47000 | 47000 | 47000 | 47000 | 180 |
| 493 | 20231116 | 123400 | 6141322800 | 46950 | 47000 | 47000 | 46950 | 85 |
| 494 | 20231116 | 123300 | 6137330500 | 47000 | 47000 | 47050 | 47000 | 705 |
| 495 | 20231116 | 123200 | 6104193000 | 47000 | 47100 | 47100 | 47000 | 604 |
| 496 | 20231116 | 123100 | 6075776800 | 47100 | 47100 | 47100 | 47050 | 132 |
| 497 | 20231116 | 123000 | 6069562800 | 47100 | 47000 | 47100 | 47000 | 202 |
| 498 | 20231116 | 122900 | 6060059000 | 47000 | 47050 | 47050 | 47000 | 211 |
| 499 | 20231116 | 122800 | 6050134100 | 47050 | 47000 | 47050 | 47000 | 459 |
| 500 | 20231116 | 122700 | 6028557900 | 47000 | 46950 | 47000 | 46950 | 111 |
| 501 | 20231116 | 122600 | 6023342700 | 47000 | 47000 | 47000 | 46950 | 309 |
| 502 | 20231116 | 122500 | 6008822700 | 47000 | 46950 | 47000 | 46950 | 457 |
| 503 | 20231116 | 122400 | 5987346750 | 46950 | 46950 | 46950 | 46950 | 79 |
| 504 | 20231116 | 122300 | 5983637700 | 46950 | 46950 | 47000 | 46950 | 371 |
| 505 | 20231116 | 122200 | 5966218200 | 46950 | 46900 | 46950 | 46900 | 678 |
| 506 | 20231116 | 122100 | 5934395450 | 46950 | 46900 | 46950 | 46900 | 122 |
| 507 | 20231116 | 122000 | 5928672650 | 46900 | 46850 | 46950 | 46850 | 279 |
| 508 | 20231116 | 121900 | 5915584200 | 46900 | 46850 | 46900 | 46800 | 450 |
| 509 | 20231116 | 121800 | 5894492700 | 46800 | 46800 | 46850 | 46800 | 673 |
| 510 | 20231116 | 121700 | 5862995250 | 46800 | 46850 | 46850 | 46800 | 421 |
| 511 | 20231116 | 121600 | 5843286400 | 46850 | 46850 | 46900 | 46850 | 448 |
| 512 | 20231116 | 121500 | 5822296600 | 46850 | 46900 | 46900 | 46850 | 381 |
| 513 | 20231116 | 121400 | 5804442050 | 46900 | 46900 | 46900 | 46900 | 98 |
| 514 | 20231116 | 121300 | 5799845850 | 46900 | 46950 | 46950 | 46900 | 263 |
| 515 | 20231116 | 121200 | 5787510100 | 46950 | 46950 | 46950 | 46950 | 155 |
| 516 | 20231116 | 121100 | 5780232850 | 46950 | 47000 | 47000 | 46950 | 355 |
| 517 | 20231116 | 121000 | 5763560350 | 47000 | 47000 | 47050 | 47000 | 448 |
| 518 | 20231116 | 120900 | 5742489850 | 47000 | 47000 | 47000 | 47000 | 525 |
| 519 | 20231116 | 120800 | 5717814850 | 47000 | 47100 | 47100 | 47000 | 382 |
| 520 | 20231116 | 120700 | 5699840250 | 47100 | 47100 | 47150 | 47100 | 230 |
| 521 | 20231116 | 120600 | 5689006850 | 47100 | 47100 | 47150 | 47100 | 131 |
| 522 | 20231116 | 120500 | 5682835750 | 47100 | 47100 | 47100 | 47100 | 251 |
| 523 | 20231116 | 120400 | 5671013650 | 47150 | 47100 | 47150 | 47100 | 154 |
| 524 | 20231116 | 120300 | 5663759200 | 47100 | 47150 | 47150 | 47100 | 265 |
| 525 | 20231116 | 120200 | 5651276450 | 47100 | 47100 | 47150 | 47100 | 157 |
| 526 | 20231116 | 120100 | 5643878050 | 47100 | 47100 | 47150 | 47100 | 160 |
| 527 | 20231116 | 120000 | 5636341000 | 47100 | 47100 | 47150 | 47100 | 154 |
| 528 | 20231116 | 115900 | 5629083600 | 47150 | 47150 | 47150 | 47100 | 182 |
| 529 | 20231116 | 115800 | 5620505500 | 47200 | 47200 | 47200 | 47150 | 590 |
| 530 | 20231116 | 115700 | 5592683450 | 47200 | 47200 | 47250 | 47200 | 192 |
| 531 | 20231116 | 115600 | 5583620700 | 47200 | 47250 | 47250 | 47200 | 1088 |
| 532 | 20231116 | 115500 | 5532236900 | 47250 | 47300 | 47300 | 47250 | 201 |
| 533 | 20231116 | 115400 | 5522735350 | 47300 | 47250 | 47300 | 47250 | 101 |
| 534 | 20231116 | 115300 | 5517962100 | 47250 | 47300 | 47300 | 47250 | 160 |
| 535 | 20231116 | 115200 | 5510401100 | 47300 | 47300 | 47300 | 47250 | 67 |
| 536 | 20231116 | 115100 | 5507232050 | 47300 | 47300 | 47350 | 47300 | 747 |
| 537 | 20231116 | 115000 | 5471895400 | 47300 | 47300 | 47300 | 47300 | 104 |
| 538 | 20231116 | 114900 | 5466976200 | 47300 | 47300 | 47350 | 47250 | 1095 |
| 539 | 20231116 | 114800 | 5415191950 | 47250 | 47200 | 47250 | 47200 | 797 |
| 540 | 20231116 | 114700 | 5377543700 | 47250 | 47250 | 47250 | 47200 | 325 |
| 541 | 20231116 | 114600 | 5362189600 | 47250 | 47300 | 47350 | 47250 | 575 |
| 542 | 20231116 | 114500 | 5334990050 | 47300 | 47300 | 47300 | 47250 | 157 |
| 543 | 20231116 | 114400 | 5327564100 | 47300 | 47250 | 47350 | 47250 | 2254 |
| 544 | 20231116 | 114300 | 5220963250 | 47250 | 47250 | 47250 | 47200 | 124 |
| 545 | 20231116 | 114200 | 5215105750 | 47250 | 47250 | 47250 | 47250 | 153 |
| 546 | 20231116 | 114100 | 5207876500 | 47250 | 47250 | 47250 | 47250 | 58 |
| 547 | 20231116 | 114000 | 5205136000 | 47250 | 47200 | 47250 | 47200 | 340 |
| 548 | 20231116 | 113900 | 5189071400 | 47250 | 47250 | 47250 | 47200 | 131 |
| 549 | 20231116 | 113800 | 5182882700 | 47250 | 47250 | 47250 | 47200 | 171 |
| 550 | 20231116 | 113700 | 5174805400 | 47200 | 47250 | 47300 | 47150 | 778 |
| 551 | 20231116 | 113600 | 5138072150 | 47250 | 47250 | 47300 | 47250 | 823 |
| 552 | 20231116 | 113500 | 5099185350 | 47250 | 47250 | 47250 | 47200 | 10 |
| 553 | 20231116 | 113400 | 5098712950 | 47250 | 47250 | 47300 | 47250 | 616 |
| 554 | 20231116 | 113300 | 5069605950 | 47250 | 47250 | 47250 | 47200 | 1184 |
| 555 | 20231116 | 113200 | 5013672450 | 47250 | 47250 | 47300 | 47250 | 137 |
| 556 | 20231116 | 113100 | 5007197550 | 47250 | 47300 | 47300 | 47250 | 374 |
| 557 | 20231116 | 113000 | 4989524950 | 47300 | 47250 | 47300 | 47250 | 980 |
| 558 | 20231116 | 112900 | 4943187250 | 47250 | 47250 | 47300 | 47250 | 598 |
| 559 | 20231116 | 112800 | 4914925450 | 47150 | 47150 | 47250 | 47150 | 1834 |
| 560 | 20231116 | 112700 | 4828375950 | 47200 | 47100 | 47200 | 47100 | 2707 |
| 561 | 20231116 | 112600 | 4700780850 | 47100 | 47100 | 47100 | 47100 | 124 |
| 562 | 20231116 | 112500 | 4694940450 | 47150 | 47100 | 47150 | 47100 | 348 |
| 563 | 20231116 | 112400 | 4678542250 | 47150 | 47100 | 47150 | 47100 | 1031 |
| 564 | 20231116 | 112300 | 4629941350 | 47100 | 47050 | 47100 | 47050 | 706 |
| 565 | 20231116 | 112200 | 4596694350 | 47050 | 47000 | 47100 | 47000 | 604 |
| 566 | 20231116 | 112100 | 4568279450 | 47050 | 47000 | 47050 | 47000 | 329 |
| 567 | 20231116 | 112000 | 4552816200 | 46950 | 46900 | 46950 | 46900 | 338 |
| 568 | 20231116 | 111900 | 4536947600 | 47000 | 46900 | 47000 | 46900 | 1089 |
| 569 | 20231116 | 111800 | 4485836800 | 46900 | 46900 | 46900 | 46900 | 109 |
| 570 | 20231116 | 111700 | 4480724700 | 46900 | 46950 | 46950 | 46900 | 189 |
| 571 | 20231116 | 111600 | 4471856950 | 46900 | 46950 | 46950 | 46900 | 292 |
| 572 | 20231116 | 111500 | 4458162100 | 46900 | 46950 | 46950 | 46900 | 460 |
| 573 | 20231116 | 111400 | 4436583600 | 46950 | 46900 | 46950 | 46900 | 453 |
| 574 | 20231116 | 111300 | 4415330950 | 46900 | 46750 | 46900 | 46750 | 1096 |
| 575 | 20231116 | 111200 | 4364023450 | 46750 | 46750 | 46750 | 46750 | 74 |
| 576 | 20231116 | 111100 | 4360563950 | 46750 | 46750 | 46750 | 46750 | 230 |
| 577 | 20231116 | 111000 | 4349811450 | 46750 | 46750 | 46750 | 46700 | 413 |
| 578 | 20231116 | 110900 | 4330504200 | 46700 | 46750 | 46800 | 46700 | 910 |
| 579 | 20231116 | 110800 | 4287959350 | 46750 | 46650 | 46750 | 46650 | 543 |
| 580 | 20231116 | 110700 | 4262617900 | 46650 | 46650 | 46650 | 46600 | 118 |
| 581 | 20231116 | 110600 | 4257113250 | 46650 | 46550 | 46650 | 46550 | 534 |
| 582 | 20231116 | 110500 | 4232235750 | 46550 | 46400 | 46550 | 46400 | 1275 |
| 583 | 20231116 | 110400 | 4173020450 | 46350 | 46350 | 46400 | 46350 | 148 |
| 584 | 20231116 | 110300 | 4166156500 | 46400 | 46350 | 46400 | 46350 | 603 |
| 585 | 20231116 | 110200 | 4138206350 | 46350 | 46350 | 46400 | 46350 | 627 |
| 586 | 20231116 | 110100 | 4109143750 | 46350 | 46400 | 46400 | 46300 | 685 |
| 587 | 20231116 | 110000 | 4077406600 | 46400 | 46400 | 46450 | 46400 | 1300 |
| 588 | 20231116 | 105900 | 4017083900 | 46450 | 46550 | 46550 | 46450 | 4040 |
| 589 | 20231116 | 105800 | 3829261250 | 46550 | 46550 | 46600 | 46550 | 311 |
| 590 | 20231116 | 105700 | 3814783200 | 46550 | 46600 | 46600 | 46550 | 223 |
| 591 | 20231116 | 105600 | 3804401300 | 46550 | 46550 | 46600 | 46550 | 195 |
| 592 | 20231116 | 105500 | 3795319850 | 46600 | 46550 | 46600 | 46550 | 294 |
| 593 | 20231116 | 105400 | 3781634000 | 46550 | 46550 | 46550 | 46550 | 426 |
| 594 | 20231116 | 105300 | 3761803700 | 46550 | 46550 | 46550 | 46500 | 1223 |
| 595 | 20231116 | 105200 | 3704873450 | 46550 | 46600 | 46650 | 46550 | 497 |
| 596 | 20231116 | 105100 | 3681714900 | 46600 | 46600 | 46650 | 46550 | 870 |
| 597 | 20231116 | 105000 | 3641173900 | 46650 | 46650 | 46700 | 46650 | 445 |
| 598 | 20231116 | 104900 | 3620413650 | 46650 | 46650 | 46650 | 46650 | 1586 |
| 599 | 20231116 | 104800 | 3546426750 | 46700 | 46700 | 46700 | 46700 | 515 |
| 600 | 20231116 | 104700 | 3522376250 | 46700 | 46800 | 46800 | 46700 | 1183 |
| 601 | 20231116 | 104600 | 3467116250 | 46700 | 46700 | 46750 | 46700 | 420 |
| 602 | 20231116 | 104500 | 3447481900 | 46750 | 46800 | 46800 | 46750 | 529 |
| 603 | 20231116 | 104400 | 3422750100 | 46800 | 46650 | 46800 | 46650 | 2786 |
| 604 | 20231116 | 104300 | 3292736050 | 46600 | 46650 | 46650 | 46600 | 437 |
| 605 | 20231116 | 104200 | 3272369600 | 46650 | 46650 | 46650 | 46600 | 842 |
| 606 | 20231116 | 104100 | 3233126400 | 46550 | 46550 | 46600 | 46500 | 2535 |
| 607 | 20231116 | 104000 | 3115072150 | 46550 | 46600 | 46650 | 46550 | 1261 |
| 608 | 20231116 | 103900 | 3056334850 | 46650 | 46800 | 46800 | 46650 | 2352 |
| 609 | 20231116 | 103800 | 2946408600 | 46850 | 46850 | 46850 | 46800 | 1154 |
| 610 | 20231116 | 103700 | 2892343750 | 46900 | 46850 | 46900 | 46850 | 716 |
| 611 | 20231116 | 103600 | 2858799000 | 46850 | 46900 | 46900 | 46850 | 836 |
| 612 | 20231116 | 103500 | 2819629950 | 46900 | 46850 | 46900 | 46850 | 428 |
| 613 | 20231116 | 103400 | 2799575450 | 46900 | 46950 | 47000 | 46900 | 1062 |
| 614 | 20231116 | 103300 | 2749741300 | 47000 | 47100 | 47150 | 47000 | 3826 |
| 615 | 20231116 | 103200 | 2569801150 | 47100 | 47100 | 47150 | 47100 | 881 |
| 616 | 20231116 | 103100 | 2528302050 | 47150 | 47200 | 47200 | 47150 | 750 |
| 617 | 20231116 | 103000 | 2492934850 | 47200 | 47200 | 47200 | 47150 | 217 |
| 618 | 20231116 | 102900 | 2482698750 | 47150 | 47250 | 47250 | 47150 | 1330 |
| 619 | 20231116 | 102800 | 2419909950 | 47300 | 47300 | 47300 | 47250 | 170 |
| 620 | 20231116 | 102700 | 2411871900 | 47300 | 47200 | 47300 | 47200 | 147 |
| 621 | 20231116 | 102600 | 2404921200 | 47200 | 47250 | 47300 | 47200 | 985 |
| 622 | 20231116 | 102500 | 2358373550 | 47250 | 47200 | 47250 | 47200 | 716 |
| 623 | 20231116 | 102400 | 2324574700 | 47200 | 47250 | 47250 | 47200 | 527 |
| 624 | 20231116 | 102300 | 2299687500 | 47250 | 47350 | 47350 | 47200 | 988 |
| 625 | 20231116 | 102200 | 2252960100 | 47350 | 47350 | 47350 | 47350 | 523 |
| 626 | 20231116 | 102100 | 2228196050 | 47350 | 47350 | 47400 | 47300 | 2108 |
| 627 | 20231116 | 102000 | 2128369000 | 47300 | 47350 | 47350 | 47300 | 543 |
| 628 | 20231116 | 101900 | 2102666250 | 47350 | 47400 | 47450 | 47350 | 493 |
| 629 | 20231116 | 101800 | 2079300400 | 47450 | 47450 | 47450 | 47300 | 1652 |
| 630 | 20231116 | 101700 | 2001024450 | 47450 | 47450 | 47500 | 47450 | 1554 |
| 631 | 20231116 | 101600 | 1927268300 | 47450 | 47450 | 47500 | 47400 | 1828 |
| 632 | 20231116 | 101500 | 1840539300 | 47450 | 47350 | 47500 | 47300 | 4325 |
| 633 | 20231116 | 101400 | 1635459250 | 47400 | 47200 | 47400 | 47100 | 4466 |
| 634 | 20231116 | 101300 | 1424377800 | 47200 | 47200 | 47200 | 47100 | 652 |
| 635 | 20231116 | 101200 | 1393610300 | 47200 | 47250 | 47250 | 47200 | 573 |
| 636 | 20231116 | 101100 | 1366554550 | 47250 | 47250 | 47300 | 47200 | 672 |
| 637 | 20231116 | 101000 | 1334797400 | 47250 | 47100 | 47250 | 47050 | 5266 |
| 638 | 20231116 | 100900 | 1086457450 | 47100 | 47100 | 47150 | 47100 | 1759 |
| 639 | 20231116 | 100800 | 1003601500 | 47100 | 47150 | 47200 | 47100 | 659 |
| 640 | 20231116 | 100700 | 972530550 | 47200 | 47100 | 47200 | 47100 | 2373 |
| 641 | 20231116 | 100600 | 860584050 | 47150 | 47150 | 47150 | 47100 | 2453 |
| 642 | 20231116 | 100500 | 744951550 | 47050 | 46600 | 47100 | 46600 | 7621 |
| 643 | 20231116 | 100400 | 387162200 | 46600 | 46550 | 46800 | 46550 | 1741 |
| 644 | 20231116 | 100300 | 305949600 | 46600 | 46600 | 46600 | 46500 | 1030 |
| 645 | 20231116 | 100200 | 257983250 | 46600 | 46550 | 46600 | 46500 | 964 |
| 646 | 20231116 | 100100 | 213102000 | 46550 | 46700 | 46850 | 46550 | 2282 |
| 647 | 20231116 | 100000 | 106672600 | 46650 | 46750 | 46750 | 46650 | 2283 |