36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 211300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 3 | 20231116 | 211200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20231116 | 211100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20231116 | 211000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20231116 | 210900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20231116 | 210800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20231116 | 210700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20231116 | 210600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20231116 | 210500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20231116 | 210400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20231116 | 210300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20231116 | 210200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20231116 | 210100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20231116 | 210000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20231116 | 205900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20231116 | 205800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20231116 | 205700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20231116 | 205600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20231116 | 205500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20231116 | 205400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20231116 | 205300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20231116 | 205200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20231116 | 205100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20231116 | 205000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20231116 | 204900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20231116 | 204800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20231116 | 204700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20231116 | 204600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20231116 | 204500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20231116 | 204400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20231116 | 204300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 33 | 20231116 | 204200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20231116 | 204100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20231116 | 204000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20231116 | 203900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20231116 | 203800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20231116 | 203700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20231116 | 203600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20231116 | 203500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20231116 | 203400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20231116 | 203300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20231116 | 203200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20231116 | 203100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20231116 | 203000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20231116 | 202900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20231116 | 202800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20231116 | 202700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20231116 | 202600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20231116 | 202500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20231116 | 202400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20231116 | 202300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20231116 | 202200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20231116 | 202100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20231116 | 202000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20231116 | 201900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20231116 | 201800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20231116 | 201700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20231116 | 201600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20231116 | 201500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20231116 | 201400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20231116 | 201300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 63 | 20231116 | 201200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20231116 | 201100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20231116 | 201000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20231116 | 200900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20231116 | 200800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20231116 | 200700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20231116 | 200600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20231116 | 200500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20231116 | 200400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20231116 | 200300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20231116 | 200200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20231116 | 200100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20231116 | 200000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20231116 | 195900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20231116 | 195800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20231116 | 195700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20231116 | 195600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20231116 | 195500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20231116 | 195400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20231116 | 195300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20231116 | 195200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20231116 | 195100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20231116 | 195000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20231116 | 194900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20231116 | 194800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20231116 | 194700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20231116 | 194600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20231116 | 194500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20231116 | 194400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20231116 | 194300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 93 | 20231116 | 194200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20231116 | 194100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20231116 | 194000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20231116 | 193900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20231116 | 193800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20231116 | 193700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20231116 | 193600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20231116 | 193500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20231116 | 193400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20231116 | 193300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20231116 | 193200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20231116 | 193100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20231116 | 193000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20231116 | 192900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20231116 | 192800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20231116 | 192700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20231116 | 192600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20231116 | 192500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20231116 | 192400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20231116 | 192300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20231116 | 192200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20231116 | 192100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20231116 | 192000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20231116 | 191900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20231116 | 191800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20231116 | 191700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20231116 | 191600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20231116 | 191500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20231116 | 191400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20231116 | 191300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 123 | 20231116 | 191200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20231116 | 191100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20231116 | 191000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20231116 | 190900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20231116 | 190800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20231116 | 190700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20231116 | 190600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20231116 | 190500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20231116 | 190400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20231116 | 190300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20231116 | 190200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20231116 | 190100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20231116 | 190000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20231116 | 185900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20231116 | 185800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20231116 | 185700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20231116 | 185600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20231116 | 185500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20231116 | 185400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20231116 | 185300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20231116 | 185200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20231116 | 185100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20231116 | 185000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20231116 | 184900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20231116 | 184800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20231116 | 184700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20231116 | 184600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20231116 | 184500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20231116 | 184400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20231116 | 184300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 153 | 20231116 | 184200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20231116 | 184100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20231116 | 184000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20231116 | 183900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20231116 | 183800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20231116 | 183700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20231116 | 183600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20231116 | 183500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20231116 | 183400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20231116 | 183300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20231116 | 183200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20231116 | 183100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20231116 | 183000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20231116 | 182900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20231116 | 182800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20231116 | 182700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20231116 | 182600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20231116 | 182500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20231116 | 182400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20231116 | 182300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20231116 | 182200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20231116 | 182100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20231116 | 182000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20231116 | 181900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20231116 | 181800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20231116 | 181700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20231116 | 181600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20231116 | 181500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20231116 | 181400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20231116 | 181300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 183 | 20231116 | 181200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20231116 | 181100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 185 | 20231116 | 181000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 186 | 20231116 | 180900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 187 | 20231116 | 180800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 188 | 20231116 | 180700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 189 | 20231116 | 180600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 190 | 20231116 | 180500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 191 | 20231116 | 180400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 192 | 20231116 | 180300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 193 | 20231116 | 180200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 194 | 20231116 | 180100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 195 | 20231116 | 180000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 196 | 20231116 | 175900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 197 | 20231116 | 175800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 198 | 20231116 | 175700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 199 | 20231116 | 175600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 200 | 20231116 | 175500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 201 | 20231116 | 175400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 202 | 20231116 | 175300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 203 | 20231116 | 175200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 204 | 20231116 | 175100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 205 | 20231116 | 175000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 206 | 20231116 | 174900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 207 | 20231116 | 174800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 208 | 20231116 | 174700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 209 | 20231116 | 174600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 210 | 20231116 | 174500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 211 | 20231116 | 174400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 212 | 20231116 | 174300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 213 | 20231116 | 174200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 214 | 20231116 | 174100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 215 | 20231116 | 174000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 216 | 20231116 | 173900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 217 | 20231116 | 173800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 218 | 20231116 | 173700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 219 | 20231116 | 173600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 220 | 20231116 | 173500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 221 | 20231116 | 173400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 222 | 20231116 | 173300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 223 | 20231116 | 173200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 224 | 20231116 | 173100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 225 | 20231116 | 173000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20231116 | 172900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 227 | 20231116 | 172800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 228 | 20231116 | 172700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 229 | 20231116 | 172600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 230 | 20231116 | 172500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 231 | 20231116 | 172400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 232 | 20231116 | 172300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 233 | 20231116 | 172200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 234 | 20231116 | 172100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 235 | 20231116 | 172000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 236 | 20231116 | 171900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 237 | 20231116 | 171800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 238 | 20231116 | 171700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 239 | 20231116 | 171600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 240 | 20231116 | 171500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 241 | 20231116 | 171400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 242 | 20231116 | 171300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 243 | 20231116 | 171200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 244 | 20231116 | 171100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 245 | 20231116 | 171000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 246 | 20231116 | 170900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 247 | 20231116 | 170800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 248 | 20231116 | 170700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 249 | 20231116 | 170600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 250 | 20231116 | 170500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 251 | 20231116 | 170400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 252 | 20231116 | 170300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 253 | 20231116 | 170200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 254 | 20231116 | 170100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 255 | 20231116 | 170000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 256 | 20231116 | 165900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 257 | 20231116 | 165800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 258 | 20231116 | 165700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 259 | 20231116 | 165600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 260 | 20231116 | 165500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 261 | 20231116 | 165400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 262 | 20231116 | 165300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 263 | 20231116 | 165200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 264 | 20231116 | 165100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 265 | 20231116 | 165000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 266 | 20231116 | 164900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 267 | 20231116 | 164800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 268 | 20231116 | 164700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 269 | 20231116 | 164600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 270 | 20231116 | 164500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 271 | 20231116 | 164400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 272 | 20231116 | 164300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 273 | 20231116 | 164200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 274 | 20231116 | 164100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 275 | 20231116 | 164000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 276 | 20231116 | 163900 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 277 | 20231116 | 163800 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 278 | 20231116 | 163700 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 279 | 20231116 | 163600 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 280 | 20231116 | 163500 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 281 | 20231116 | 163400 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 282 | 20231116 | 163300 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 283 | 20231116 | 163200 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 284 | 20231116 | 163100 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 0 |
| 285 | 20231116 | 163000 | 10868138650 | 49350 | 49350 | 49350 | 49350 | 33636 |
| 286 | 20231116 | 162900 | 9208202050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 287 | 20231116 | 162800 | 9208202050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 288 | 20231116 | 162700 | 9208202050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 289 | 20231116 | 162600 | 9208202050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 290 | 20231116 | 162500 | 9208202050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 291 | 20231116 | 162400 | 9208202050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 292 | 20231116 | 162300 | 9208202050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 293 | 20231116 | 162200 | 9208202050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 294 | 20231116 | 162100 | 9208202050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 295 | 20231116 | 162000 | 9208202050 | 49300 | 49300 | 49300 | 49300 | 0 |
| 296 | 20231116 | 161900 | 9208202050 | 49300 | 49250 | 49300 | 49150 | 374 |
| 297 | 20231116 | 161800 | 9189773750 | 49250 | 49250 | 49250 | 49150 | 156 |
| 298 | 20231116 | 161700 | 9182096550 | 49250 | 49300 | 49300 | 49200 | 229 |
| 299 | 20231116 | 161600 | 9170814500 | 49300 | 49300 | 49300 | 49250 | 707 |
| 300 | 20231116 | 161500 | 9135990300 | 49300 | 49300 | 49350 | 49300 | 666 |
| 301 | 20231116 | 161400 | 9103152550 | 49300 | 49300 | 49350 | 49300 | 864 |
| 302 | 20231116 | 161300 | 9060555500 | 49300 | 49300 | 49300 | 49300 | 230 |
| 303 | 20231116 | 161200 | 9049216500 | 49300 | 49250 | 49300 | 49250 | 319 |
| 304 | 20231116 | 161100 | 9033493450 | 49300 | 49300 | 49350 | 49250 | 638 |
| 305 | 20231116 | 161000 | 9002041850 | 49350 | 49300 | 49350 | 49300 | 315 |
| 306 | 20231116 | 160900 | 8986499300 | 49350 | 49350 | 49350 | 49300 | 434 |
| 307 | 20231116 | 160800 | 8965095900 | 49350 | 49350 | 49350 | 49300 | 62 |
| 308 | 20231116 | 160700 | 8962037350 | 49350 | 49350 | 49350 | 49300 | 156 |
| 309 | 20231116 | 160600 | 8954339550 | 49300 | 49300 | 49350 | 49300 | 238 |
| 310 | 20231116 | 160500 | 8942601250 | 49350 | 49350 | 49350 | 49300 | 341 |
| 311 | 20231116 | 160400 | 8925780200 | 49300 | 49350 | 49350 | 49300 | 699 |
| 312 | 20231116 | 160300 | 8891312350 | 49350 | 49300 | 49350 | 49300 | 122 |
| 313 | 20231116 | 160200 | 8885292850 | 49350 | 49350 | 49350 | 49300 | 295 |
| 314 | 20231116 | 160100 | 8870743350 | 49350 | 49350 | 49350 | 49300 | 618 |
| 315 | 20231116 | 160000 | 8840247050 | 49350 | 49300 | 49350 | 49300 | 1280 |
| 316 | 20231116 | 155900 | 8777140400 | 49300 | 49300 | 49300 | 49250 | 131 |
| 317 | 20231116 | 155800 | 8770682400 | 49300 | 49300 | 49300 | 49250 | 240 |
| 318 | 20231116 | 155700 | 8758850650 | 49300 | 49300 | 49300 | 49250 | 410 |
| 319 | 20231116 | 155600 | 8738638350 | 49300 | 49300 | 49300 | 49250 | 96 |
| 320 | 20231116 | 155500 | 8733905800 | 49300 | 49300 | 49300 | 49250 | 512 |
| 321 | 20231116 | 155400 | 8708665000 | 49300 | 49300 | 49300 | 49250 | 386 |
| 322 | 20231116 | 155300 | 8689636550 | 49250 | 49250 | 49300 | 49250 | 134 |
| 323 | 20231116 | 155200 | 8683034500 | 49300 | 49300 | 49300 | 49250 | 275 |
| 324 | 20231116 | 155100 | 8669478300 | 49250 | 49300 | 49300 | 49250 | 134 |
| 325 | 20231116 | 155000 | 8662872350 | 49300 | 49300 | 49300 | 49250 | 990 |
| 326 | 20231116 | 154900 | 8614103750 | 49250 | 49300 | 49300 | 49250 | 279 |
| 327 | 20231116 | 154800 | 8600349350 | 49300 | 49300 | 49300 | 49250 | 214 |
| 328 | 20231116 | 154700 | 8589800200 | 49300 | 49250 | 49300 | 49250 | 1894 |
| 329 | 20231116 | 154600 | 8496450900 | 49250 | 49250 | 49250 | 49200 | 344 |
| 330 | 20231116 | 154500 | 8479508950 | 49250 | 49250 | 49250 | 49250 | 179 |
| 331 | 20231116 | 154400 | 8470693200 | 49250 | 49200 | 49250 | 49200 | 136 |
| 332 | 20231116 | 154300 | 8463995250 | 49250 | 49250 | 49250 | 49250 | 243 |
| 333 | 20231116 | 154200 | 8452027500 | 49250 | 49200 | 49250 | 49200 | 504 |
| 334 | 20231116 | 154100 | 8427207250 | 49250 | 49200 | 49250 | 49200 | 119 |
| 335 | 20231116 | 154000 | 8421346600 | 49250 | 49250 | 49300 | 49200 | 2935 |
| 336 | 20231116 | 153900 | 8276797150 | 49300 | 49250 | 49300 | 49250 | 3802 |
| 337 | 20231116 | 153800 | 8089468050 | 49300 | 49300 | 49300 | 49250 | 255 |
| 338 | 20231116 | 153700 | 8076897800 | 49250 | 49250 | 49300 | 49250 | 326 |
| 339 | 20231116 | 153600 | 8060829850 | 49250 | 49300 | 49300 | 49250 | 230 |
| 340 | 20231116 | 153500 | 8049494850 | 49300 | 49300 | 49300 | 49250 | 205 |
| 341 | 20231116 | 153400 | 8039388450 | 49300 | 49300 | 49300 | 49250 | 243 |
| 342 | 20231116 | 153300 | 8027408650 | 49300 | 49200 | 49300 | 49200 | 1608 |
| 343 | 20231116 | 153200 | 7948197800 | 49250 | 49200 | 49250 | 49200 | 877 |
| 344 | 20231116 | 153100 | 7905006100 | 49250 | 49250 | 49250 | 49200 | 250 |
| 345 | 20231116 | 153000 | 7892693750 | 49250 | 49250 | 49250 | 49200 | 897 |
| 346 | 20231116 | 152900 | 7848549750 | 49250 | 49250 | 49250 | 49200 | 310 |
| 347 | 20231116 | 152800 | 7833282400 | 49250 | 49250 | 49250 | 49200 | 1023 |
| 348 | 20231116 | 152700 | 7782900050 | 49250 | 49200 | 49250 | 49200 | 346 |
| 349 | 20231116 | 152600 | 7765862900 | 49250 | 49200 | 49250 | 49150 | 6708 |
| 350 | 20231116 | 152500 | 7435720650 | 49150 | 49200 | 49200 | 49150 | 704 |
| 351 | 20231116 | 152400 | 7401092550 | 49200 | 49200 | 49200 | 49150 | 702 |
| 352 | 20231116 | 152300 | 7366562650 | 49150 | 49200 | 49200 | 49150 | 363 |
| 353 | 20231116 | 152200 | 7348706250 | 49200 | 49200 | 49200 | 49150 | 382 |
| 354 | 20231116 | 152100 | 7329913600 | 49200 | 49200 | 49200 | 49150 | 347 |
| 355 | 20231116 | 152000 | 7312843500 | 49200 | 49200 | 49200 | 49150 | 278 |
| 356 | 20231116 | 151900 | 7299165950 | 49200 | 49200 | 49200 | 49200 | 342 |
| 357 | 20231116 | 151800 | 7282339550 | 49200 | 49150 | 49200 | 49150 | 3307 |
| 358 | 20231116 | 151700 | 7119670500 | 49150 | 49150 | 49200 | 49150 | 897 |
| 359 | 20231116 | 151600 | 7075573050 | 49200 | 49200 | 49200 | 49150 | 427 |
| 360 | 20231116 | 151500 | 7054576600 | 49150 | 49200 | 49200 | 49150 | 1176 |
| 361 | 20231116 | 151400 | 6996769300 | 49150 | 49200 | 49200 | 49150 | 392 |
| 362 | 20231116 | 151300 | 6977494400 | 49200 | 49100 | 49200 | 49100 | 2400 |
| 363 | 20231116 | 151200 | 6859526300 | 49100 | 49150 | 49150 | 49100 | 910 |
| 364 | 20231116 | 151100 | 6814803550 | 49100 | 49150 | 49150 | 49100 | 381 |
| 365 | 20231116 | 151000 | 6796077750 | 49150 | 49150 | 49150 | 49100 | 211 |
| 366 | 20231116 | 150900 | 6785707200 | 49150 | 49150 | 49150 | 49100 | 473 |
| 367 | 20231116 | 150800 | 6762476250 | 49100 | 49150 | 49150 | 49100 | 333 |
| 368 | 20231116 | 150700 | 6746109650 | 49150 | 49150 | 49150 | 49100 | 393 |
| 369 | 20231116 | 150600 | 6726799050 | 49150 | 49100 | 49150 | 49100 | 345 |
| 370 | 20231116 | 150500 | 6709848450 | 49150 | 49150 | 49150 | 49100 | 170 |
| 371 | 20231116 | 150400 | 6701493150 | 49150 | 49150 | 49150 | 49100 | 204 |
| 372 | 20231116 | 150300 | 6691467250 | 49150 | 49150 | 49150 | 49150 | 251 |
| 373 | 20231116 | 150200 | 6679130600 | 49150 | 49150 | 49150 | 49100 | 246 |
| 374 | 20231116 | 150100 | 6667039750 | 49150 | 49150 | 49150 | 49100 | 230 |
| 375 | 20231116 | 150000 | 6655735350 | 49100 | 49150 | 49150 | 49100 | 158 |
| 376 | 20231116 | 145900 | 6647970050 | 49150 | 49200 | 49200 | 49100 | 554 |
| 377 | 20231116 | 145800 | 6620738950 | 49200 | 49150 | 49200 | 49150 | 282 |
| 378 | 20231116 | 145700 | 6606873700 | 49150 | 49150 | 49150 | 49150 | 286 |
| 379 | 20231116 | 145600 | 6592816800 | 49150 | 49150 | 49150 | 49100 | 177 |
| 380 | 20231116 | 145500 | 6584117300 | 49150 | 49150 | 49150 | 49100 | 975 |
| 381 | 20231116 | 145400 | 6536196100 | 49150 | 49150 | 49150 | 49100 | 256 |
| 382 | 20231116 | 145300 | 6523613750 | 49150 | 49100 | 49150 | 49100 | 2988 |
| 383 | 20231116 | 145200 | 6376756050 | 49150 | 49150 | 49150 | 49100 | 519 |
| 384 | 20231116 | 145100 | 6351259750 | 49150 | 49150 | 49150 | 49100 | 276 |
| 385 | 20231116 | 145000 | 6337694600 | 49150 | 49150 | 49150 | 49100 | 295 |
| 386 | 20231116 | 144900 | 6323195450 | 49150 | 49150 | 49150 | 49100 | 89 |
| 387 | 20231116 | 144800 | 6318821750 | 49150 | 49150 | 49150 | 49100 | 419 |
| 388 | 20231116 | 144700 | 6298230650 | 49150 | 49150 | 49150 | 49100 | 156 |
| 389 | 20231116 | 144600 | 6290567000 | 49150 | 49150 | 49150 | 49100 | 245 |
| 390 | 20231116 | 144500 | 6278528950 | 49100 | 49150 | 49150 | 49100 | 368 |
| 391 | 20231116 | 144400 | 6260450050 | 49150 | 49150 | 49150 | 49100 | 379 |
| 392 | 20231116 | 144300 | 6241832050 | 49150 | 49150 | 49150 | 49100 | 297 |
| 393 | 20231116 | 144200 | 6227235800 | 49150 | 49150 | 49150 | 49100 | 516 |
| 394 | 20231116 | 144100 | 6201896450 | 49150 | 49150 | 49150 | 49150 | 284 |
| 395 | 20231116 | 144000 | 6187937850 | 49150 | 49150 | 49150 | 49100 | 308 |
| 396 | 20231116 | 143900 | 6172811000 | 49150 | 49100 | 49150 | 49100 | 770 |
| 397 | 20231116 | 143800 | 6134997200 | 49100 | 49100 | 49100 | 49050 | 113 |
| 398 | 20231116 | 143700 | 6129448950 | 49100 | 49100 | 49100 | 49050 | 158 |
| 399 | 20231116 | 143600 | 6121691400 | 49100 | 49150 | 49150 | 49050 | 311 |
| 400 | 20231116 | 143500 | 6106423400 | 49150 | 49100 | 49150 | 49100 | 213 |
| 401 | 20231116 | 143400 | 6095961600 | 49150 | 49100 | 49150 | 49050 | 520 |
| 402 | 20231116 | 143300 | 6070426000 | 49100 | 49150 | 49150 | 49050 | 2738 |
| 403 | 20231116 | 143200 | 5935985100 | 49150 | 49150 | 49150 | 49100 | 2147 |
| 404 | 20231116 | 143100 | 5830465350 | 49150 | 49150 | 49150 | 49100 | 283 |
| 405 | 20231116 | 143000 | 5816559650 | 49150 | 49150 | 49150 | 49100 | 420 |
| 406 | 20231116 | 142900 | 5795922800 | 49150 | 49150 | 49150 | 49100 | 337 |
| 407 | 20231116 | 142800 | 5779361150 | 49150 | 49150 | 49150 | 49100 | 188 |
| 408 | 20231116 | 142700 | 5770122450 | 49150 | 49150 | 49150 | 49100 | 287 |
| 409 | 20231116 | 142600 | 5756018050 | 49150 | 49150 | 49150 | 49100 | 431 |
| 410 | 20231116 | 142500 | 5734837000 | 49150 | 49150 | 49150 | 49100 | 166 |
| 411 | 20231116 | 142400 | 5726679500 | 49150 | 49100 | 49150 | 49050 | 2084 |
| 412 | 20231116 | 142300 | 5624350950 | 49100 | 49100 | 49100 | 49050 | 181 |
| 413 | 20231116 | 142200 | 5615464000 | 49100 | 49100 | 49100 | 49050 | 250 |
| 414 | 20231116 | 142100 | 5603189500 | 49100 | 49100 | 49100 | 49100 | 280 |
| 415 | 20231116 | 142000 | 5589441500 | 49100 | 49100 | 49100 | 49100 | 340 |
| 416 | 20231116 | 141900 | 5572747500 | 49100 | 49100 | 49100 | 49050 | 668 |
| 417 | 20231116 | 141800 | 5539949950 | 49050 | 49050 | 49100 | 49050 | 270 |
| 418 | 20231116 | 141700 | 5526695650 | 49050 | 49100 | 49100 | 49050 | 313 |
| 419 | 20231116 | 141600 | 5511330200 | 49100 | 49100 | 49100 | 49050 | 119 |
| 420 | 20231116 | 141500 | 5505489250 | 49050 | 49100 | 49100 | 49050 | 977 |
| 421 | 20231116 | 141400 | 5457551400 | 49050 | 49100 | 49100 | 49050 | 224 |
| 422 | 20231116 | 141300 | 5446555400 | 49100 | 49050 | 49100 | 49050 | 180 |
| 423 | 20231116 | 141200 | 5437721200 | 49050 | 49050 | 49100 | 49050 | 266 |
| 424 | 20231116 | 141100 | 5424662100 | 49050 | 49100 | 49100 | 49050 | 334 |
| 425 | 20231116 | 141000 | 5408270500 | 49050 | 49100 | 49100 | 49050 | 54 |
| 426 | 20231116 | 140900 | 5405619650 | 49100 | 49100 | 49100 | 49050 | 130 |
| 427 | 20231116 | 140800 | 5399237050 | 49050 | 49100 | 49100 | 49050 | 1297 |
| 428 | 20231116 | 140700 | 5335588000 | 49050 | 49100 | 49100 | 49050 | 172 |
| 429 | 20231116 | 140600 | 5327143900 | 49100 | 49050 | 49100 | 49050 | 848 |
| 430 | 20231116 | 140500 | 5285534550 | 49050 | 49050 | 49050 | 49000 | 265 |
| 431 | 20231116 | 140400 | 5272536350 | 49050 | 49050 | 49050 | 49000 | 963 |
| 432 | 20231116 | 140300 | 5225301250 | 49050 | 49050 | 49050 | 49050 | 1235 |
| 433 | 20231116 | 140200 | 5164724500 | 49050 | 49050 | 49050 | 49000 | 467 |
| 434 | 20231116 | 140100 | 5141819400 | 49000 | 49050 | 49050 | 49000 | 2325 |
| 435 | 20231116 | 140000 | 5027794000 | 49000 | 49050 | 49050 | 49000 | 275 |
| 436 | 20231116 | 135900 | 5014308450 | 49050 | 49050 | 49050 | 49000 | 158 |
| 437 | 20231116 | 135800 | 5006559050 | 49000 | 49050 | 49050 | 49000 | 297 |
| 438 | 20231116 | 135700 | 4991994400 | 49000 | 49050 | 49050 | 49000 | 312 |
| 439 | 20231116 | 135600 | 4976693900 | 49050 | 49000 | 49050 | 49000 | 258 |
| 440 | 20231116 | 135500 | 4964039150 | 49000 | 49050 | 49050 | 49000 | 430 |
| 441 | 20231116 | 135400 | 4942951300 | 49050 | 49050 | 49050 | 49000 | 198 |
| 442 | 20231116 | 135300 | 4933240600 | 49050 | 49050 | 49050 | 49000 | 315 |
| 443 | 20231116 | 135200 | 4917792300 | 49000 | 49050 | 49050 | 49000 | 274 |
| 444 | 20231116 | 135100 | 4904355000 | 49050 | 49050 | 49050 | 49000 | 168 |
| 445 | 20231116 | 135000 | 4896115850 | 49050 | 49000 | 49050 | 49000 | 44 |
| 446 | 20231116 | 134900 | 4893959450 | 49050 | 49050 | 49050 | 49000 | 124 |
| 447 | 20231116 | 134800 | 4887878250 | 49050 | 49050 | 49050 | 49000 | 251 |
| 448 | 20231116 | 134700 | 4875574300 | 49000 | 49050 | 49050 | 49000 | 20 |
| 449 | 20231116 | 134600 | 4874593350 | 49050 | 49000 | 49050 | 48950 | 5811 |
| 450 | 20231116 | 134500 | 4589892450 | 49000 | 49000 | 49000 | 48950 | 177 |
| 451 | 20231116 | 134400 | 4581221000 | 49000 | 49000 | 49000 | 48950 | 95 |
| 452 | 20231116 | 134300 | 4576567700 | 49000 | 48950 | 49000 | 48950 | 146 |
| 453 | 20231116 | 134200 | 4569416250 | 49000 | 49000 | 49000 | 48950 | 180 |
| 454 | 20231116 | 134100 | 4560598300 | 48950 | 48950 | 49000 | 48950 | 341 |
| 455 | 20231116 | 134000 | 4543904700 | 48950 | 49000 | 49000 | 48950 | 138 |
| 456 | 20231116 | 133900 | 4537144400 | 48950 | 49000 | 49000 | 48950 | 279 |
| 457 | 20231116 | 133800 | 4523477600 | 48950 | 49000 | 49000 | 48950 | 1997 |
| 458 | 20231116 | 133700 | 4425643600 | 48950 | 49000 | 49000 | 48950 | 343 |
| 459 | 20231116 | 133600 | 4408842650 | 48950 | 49000 | 49000 | 48950 | 456 |
| 460 | 20231116 | 133500 | 4386510700 | 49000 | 49000 | 49000 | 48950 | 55 |
| 461 | 20231116 | 133400 | 4383816050 | 49000 | 49000 | 49000 | 48950 | 462 |
| 462 | 20231116 | 133300 | 4361188650 | 49000 | 49000 | 49000 | 48950 | 232 |
| 463 | 20231116 | 133200 | 4349821800 | 48950 | 49000 | 49000 | 48950 | 81 |
| 464 | 20231116 | 133100 | 4345854200 | 49000 | 49000 | 49000 | 48950 | 134 |
| 465 | 20231116 | 133000 | 4339289800 | 48950 | 49000 | 49000 | 48950 | 166 |
| 466 | 20231116 | 132900 | 4331157300 | 49000 | 48950 | 49000 | 48950 | 137 |
| 467 | 20231116 | 132800 | 4324447000 | 49000 | 48950 | 49000 | 48950 | 410 |
| 468 | 20231116 | 132700 | 4304370350 | 49000 | 48950 | 49000 | 48950 | 387 |
| 469 | 20231116 | 132600 | 4285417350 | 49000 | 49000 | 49000 | 49000 | 79 |
| 470 | 20231116 | 132500 | 4281546350 | 49000 | 49000 | 49000 | 49000 | 96 |
| 471 | 20231116 | 132400 | 4276842350 | 49000 | 49000 | 49000 | 49000 | 110 |
| 472 | 20231116 | 132300 | 4271452350 | 49000 | 49000 | 49000 | 48950 | 360 |
| 473 | 20231116 | 132200 | 4253827350 | 49000 | 49000 | 49000 | 48950 | 112 |
| 474 | 20231116 | 132100 | 4248339900 | 49000 | 49000 | 49000 | 48950 | 148 |
| 475 | 20231116 | 132000 | 4241091050 | 49000 | 48950 | 49000 | 48950 | 2283 |
| 476 | 20231116 | 131900 | 4129332700 | 48950 | 48950 | 48950 | 48900 | 141 |
| 477 | 20231116 | 131800 | 4122431000 | 48950 | 48950 | 48950 | 48950 | 71 |
| 478 | 20231116 | 131700 | 4118955550 | 48950 | 48950 | 48950 | 48950 | 215 |
| 479 | 20231116 | 131600 | 4108431300 | 48950 | 48950 | 48950 | 48900 | 212 |
| 480 | 20231116 | 131500 | 4098054950 | 48900 | 48950 | 48950 | 48900 | 120 |
| 481 | 20231116 | 131400 | 4092181900 | 48950 | 48950 | 48950 | 48900 | 178 |
| 482 | 20231116 | 131300 | 4083469900 | 48950 | 48950 | 48950 | 48900 | 141 |
| 483 | 20231116 | 131200 | 4076568000 | 48950 | 48950 | 48950 | 48900 | 160 |
| 484 | 20231116 | 131100 | 4068737600 | 48950 | 48950 | 48950 | 48900 | 140 |
| 485 | 20231116 | 131000 | 4061885550 | 48950 | 48950 | 48950 | 48950 | 143 |
| 486 | 20231116 | 130900 | 4054885700 | 48950 | 48950 | 48950 | 48950 | 158 |
| 487 | 20231116 | 130800 | 4047151600 | 48950 | 48950 | 48950 | 48950 | 123 |
| 488 | 20231116 | 130700 | 4041130750 | 48950 | 48950 | 48950 | 48900 | 110 |
| 489 | 20231116 | 130600 | 4035746350 | 48950 | 48900 | 48950 | 48900 | 14 |
| 490 | 20231116 | 130500 | 4035061500 | 48950 | 48900 | 48950 | 48900 | 261 |
| 491 | 20231116 | 130400 | 4022292800 | 48900 | 48900 | 48900 | 48850 | 1856 |
| 492 | 20231116 | 130300 | 3931534450 | 48900 | 48900 | 48900 | 48850 | 86 |
| 493 | 20231116 | 130200 | 3927332200 | 48900 | 48850 | 48900 | 48850 | 302 |
| 494 | 20231116 | 130100 | 3912569400 | 48900 | 48900 | 48900 | 48900 | 162 |
| 495 | 20231116 | 130000 | 3904647600 | 48900 | 48850 | 48900 | 48850 | 12 |
| 496 | 20231116 | 125900 | 3904061150 | 48900 | 48900 | 48900 | 48850 | 241 |
| 497 | 20231116 | 125800 | 3892279950 | 48900 | 48900 | 48900 | 48850 | 128 |
| 498 | 20231116 | 125700 | 3886021150 | 48900 | 48900 | 48900 | 48900 | 59 |
| 499 | 20231116 | 125600 | 3883136050 | 48900 | 48900 | 48900 | 48850 | 486 |
| 500 | 20231116 | 125500 | 3859370850 | 48900 | 48900 | 48900 | 48850 | 104 |
| 501 | 20231116 | 125400 | 3854285300 | 48900 | 48900 | 48900 | 48850 | 225 |
| 502 | 20231116 | 125300 | 3843282950 | 48900 | 48900 | 48900 | 48900 | 198 |
| 503 | 20231116 | 125200 | 3833600750 | 48850 | 48900 | 48900 | 48850 | 704 |
| 504 | 20231116 | 125100 | 3799175450 | 48900 | 48900 | 48900 | 48900 | 93 |
| 505 | 20231116 | 125000 | 3794627750 | 48900 | 48900 | 48900 | 48850 | 192 |
| 506 | 20231116 | 124900 | 3785239150 | 48900 | 48850 | 48900 | 48850 | 164 |
| 507 | 20231116 | 124800 | 3777224000 | 48850 | 48850 | 48850 | 48800 | 169 |
| 508 | 20231116 | 124700 | 3768968550 | 48850 | 48850 | 48850 | 48850 | 158 |
| 509 | 20231116 | 124600 | 3761250250 | 48850 | 48850 | 48850 | 48800 | 36 |
| 510 | 20231116 | 124500 | 3759491800 | 48850 | 48850 | 48850 | 48850 | 162 |
| 511 | 20231116 | 124400 | 3751578100 | 48850 | 48850 | 48850 | 48800 | 210 |
| 512 | 20231116 | 124300 | 3741319800 | 48850 | 48850 | 48850 | 48800 | 67 |
| 513 | 20231116 | 124200 | 3738048450 | 48850 | 48750 | 48850 | 48750 | 1926 |
| 514 | 20231116 | 124100 | 3644115400 | 48750 | 48700 | 48750 | 48700 | 240 |
| 515 | 20231116 | 124000 | 3632415600 | 48750 | 48750 | 48750 | 48750 | 75 |
| 516 | 20231116 | 123900 | 3628759350 | 48750 | 48700 | 48750 | 48700 | 66 |
| 517 | 20231116 | 123800 | 3625542000 | 48750 | 48750 | 48750 | 48750 | 131 |
| 518 | 20231116 | 123700 | 3619155750 | 48750 | 48700 | 48750 | 48700 | 24 |
| 519 | 20231116 | 123600 | 3617986650 | 48650 | 48700 | 48700 | 48650 | 1189 |
| 520 | 20231116 | 123500 | 3560082800 | 48700 | 48650 | 48700 | 48600 | 834 |
| 521 | 20231116 | 123400 | 3519510000 | 48650 | 48650 | 48650 | 48600 | 78 |
| 522 | 20231116 | 123300 | 3515715800 | 48650 | 48650 | 48650 | 48600 | 72 |
| 523 | 20231116 | 123200 | 3512213200 | 48650 | 48650 | 48650 | 48650 | 110 |
| 524 | 20231116 | 123100 | 3506861700 | 48650 | 48650 | 48700 | 48650 | 1293 |
| 525 | 20231116 | 123000 | 3443954350 | 48700 | 48700 | 48700 | 48700 | 113 |
| 526 | 20231116 | 122900 | 3438451250 | 48650 | 48650 | 48700 | 48650 | 215 |
| 527 | 20231116 | 122800 | 3427984350 | 48650 | 48700 | 48700 | 48650 | 70 |
| 528 | 20231116 | 122700 | 3424577400 | 48700 | 48650 | 48700 | 48650 | 230 |
| 529 | 20231116 | 122600 | 3413381600 | 48700 | 48700 | 48700 | 48650 | 193 |
| 530 | 20231116 | 122500 | 3403983550 | 48650 | 48700 | 48700 | 48650 | 102 |
| 531 | 20231116 | 122400 | 3399018350 | 48700 | 48650 | 48700 | 48650 | 180 |
| 532 | 20231116 | 122300 | 3390255700 | 48700 | 48700 | 48700 | 48650 | 147 |
| 533 | 20231116 | 122200 | 3383097800 | 48700 | 48650 | 48700 | 48650 | 47 |
| 534 | 20231116 | 122100 | 3380809150 | 48700 | 48700 | 48700 | 48700 | 70 |
| 535 | 20231116 | 122000 | 3377400150 | 48700 | 48700 | 48700 | 48650 | 166 |
| 536 | 20231116 | 121900 | 3369316100 | 48700 | 48700 | 48700 | 48650 | 100 |
| 537 | 20231116 | 121800 | 3364448600 | 48700 | 48650 | 48700 | 48650 | 978 |
| 538 | 20231116 | 121700 | 3316848100 | 48650 | 48650 | 48650 | 48650 | 135 |
| 539 | 20231116 | 121600 | 3310280350 | 48600 | 48650 | 48650 | 48600 | 14 |
| 540 | 20231116 | 121500 | 3309599400 | 48650 | 48650 | 48650 | 48600 | 74 |
| 541 | 20231116 | 121400 | 3305999350 | 48650 | 48600 | 48650 | 48550 | 623 |
| 542 | 20231116 | 121300 | 3275720150 | 48550 | 48600 | 48600 | 48550 | 30 |
| 543 | 20231116 | 121200 | 3274263150 | 48600 | 48600 | 48650 | 48600 | 355 |
| 544 | 20231116 | 121100 | 3257006250 | 48650 | 48650 | 48650 | 48600 | 179 |
| 545 | 20231116 | 121000 | 3248301450 | 48600 | 48600 | 48650 | 48600 | 13 |
| 546 | 20231116 | 120900 | 3247669300 | 48650 | 48650 | 48650 | 48600 | 255 |
| 547 | 20231116 | 120800 | 3235273200 | 48650 | 48650 | 48650 | 48650 | 114 |
| 548 | 20231116 | 120700 | 3229727100 | 48600 | 48600 | 48650 | 48600 | 10 |
| 549 | 20231116 | 120600 | 3229241000 | 48650 | 48650 | 48650 | 48600 | 747 |
| 550 | 20231116 | 120500 | 3192930650 | 48650 | 48650 | 48650 | 48600 | 97 |
| 551 | 20231116 | 120400 | 3188211800 | 48650 | 48650 | 48650 | 48650 | 90 |
| 552 | 20231116 | 120300 | 3183833300 | 48650 | 48650 | 48650 | 48600 | 190 |
| 553 | 20231116 | 120200 | 3174590000 | 48650 | 48600 | 48650 | 48600 | 225 |
| 554 | 20231116 | 120100 | 3163653850 | 48600 | 48550 | 48600 | 48500 | 850 |
| 555 | 20231116 | 120000 | 3122369250 | 48500 | 48500 | 48500 | 48500 | 262 |
| 556 | 20231116 | 115900 | 3109662250 | 48500 | 48500 | 48500 | 48450 | 103 |
| 557 | 20231116 | 115800 | 3104668800 | 48500 | 48500 | 48500 | 48500 | 187 |
| 558 | 20231116 | 115700 | 3095599300 | 48500 | 48500 | 48500 | 48450 | 155 |
| 559 | 20231116 | 115600 | 3088082000 | 48500 | 48450 | 48500 | 48400 | 605 |
| 560 | 20231116 | 115500 | 3058769650 | 48450 | 48500 | 48500 | 48400 | 489 |
| 561 | 20231116 | 115400 | 3035088600 | 48500 | 48500 | 48500 | 48500 | 95 |
| 562 | 20231116 | 115300 | 3030481100 | 48450 | 48450 | 48500 | 48450 | 320 |
| 563 | 20231116 | 115200 | 3014976550 | 48450 | 48500 | 48500 | 48400 | 671 |
| 564 | 20231116 | 115100 | 2982466650 | 48500 | 48500 | 48500 | 48450 | 211 |
| 565 | 20231116 | 115000 | 2972233200 | 48500 | 48450 | 48500 | 48450 | 149 |
| 566 | 20231116 | 114900 | 2965007350 | 48450 | 48450 | 48500 | 48400 | 841 |
| 567 | 20231116 | 114800 | 2924259600 | 48450 | 48450 | 48450 | 48400 | 69 |
| 568 | 20231116 | 114700 | 2920916750 | 48450 | 48500 | 48500 | 48450 | 825 |
| 569 | 20231116 | 114600 | 2880941600 | 48500 | 48500 | 48500 | 48450 | 129 |
| 570 | 20231116 | 114500 | 2874686200 | 48500 | 48450 | 48500 | 48400 | 350 |
| 571 | 20231116 | 114400 | 2857732150 | 48450 | 48400 | 48450 | 48400 | 278 |
| 572 | 20231116 | 114300 | 2844274250 | 48400 | 48400 | 48400 | 48400 | 327 |
| 573 | 20231116 | 114200 | 2828447450 | 48400 | 48350 | 48400 | 48350 | 678 |
| 574 | 20231116 | 114100 | 2795664200 | 48350 | 48350 | 48350 | 48300 | 333 |
| 575 | 20231116 | 114000 | 2779568900 | 48350 | 48300 | 48350 | 48300 | 381 |
| 576 | 20231116 | 113900 | 2761151700 | 48350 | 48300 | 48350 | 48300 | 202 |
| 577 | 20231116 | 113800 | 2751390700 | 48300 | 48350 | 48350 | 48300 | 94 |
| 578 | 20231116 | 113700 | 2746847650 | 48350 | 48350 | 48350 | 48350 | 81 |
| 579 | 20231116 | 113600 | 2742931300 | 48350 | 48400 | 48400 | 48350 | 934 |
| 580 | 20231116 | 113500 | 2697769550 | 48400 | 48400 | 48400 | 48350 | 124 |
| 581 | 20231116 | 113400 | 2691768100 | 48400 | 48400 | 48450 | 48400 | 360 |
| 582 | 20231116 | 113300 | 2674341250 | 48400 | 48450 | 48450 | 48350 | 598 |
| 583 | 20231116 | 113200 | 2645392500 | 48400 | 48400 | 48400 | 48350 | 418 |
| 584 | 20231116 | 113100 | 2625161350 | 48400 | 48400 | 48400 | 48350 | 211 |
| 585 | 20231116 | 113000 | 2614953750 | 48400 | 48400 | 48400 | 48350 | 91 |
| 586 | 20231116 | 112900 | 2610549900 | 48350 | 48350 | 48350 | 48300 | 310 |
| 587 | 20231116 | 112800 | 2595561550 | 48350 | 48300 | 48350 | 48300 | 390 |
| 588 | 20231116 | 112700 | 2576712550 | 48300 | 48400 | 48400 | 48300 | 585 |
| 589 | 20231116 | 112600 | 2548426050 | 48400 | 48400 | 48400 | 48400 | 8 |
| 590 | 20231116 | 112500 | 2548038850 | 48400 | 48450 | 48450 | 48350 | 1526 |
| 591 | 20231116 | 112400 | 2474185650 | 48400 | 48450 | 48450 | 48400 | 56 |
| 592 | 20231116 | 112300 | 2471474950 | 48450 | 48450 | 48450 | 48450 | 106 |
| 593 | 20231116 | 112200 | 2466339250 | 48450 | 48450 | 48500 | 48450 | 596 |
| 594 | 20231116 | 112100 | 2437462900 | 48450 | 48500 | 48500 | 48450 | 9 |
| 595 | 20231116 | 112000 | 2437026600 | 48500 | 48450 | 48500 | 48450 | 142 |
| 596 | 20231116 | 111900 | 2430141850 | 48500 | 48450 | 48500 | 48450 | 286 |
| 597 | 20231116 | 111800 | 2416279850 | 48500 | 48500 | 48500 | 48450 | 76 |
| 598 | 20231116 | 111700 | 2412596700 | 48450 | 48450 | 48500 | 48450 | 317 |
| 599 | 20231116 | 111600 | 2397237750 | 48500 | 48450 | 48500 | 48400 | 664 |
| 600 | 20231116 | 111500 | 2365062500 | 48450 | 48500 | 48500 | 48450 | 238 |
| 601 | 20231116 | 111400 | 2353530850 | 48500 | 48400 | 48500 | 48400 | 1148 |
| 602 | 20231116 | 111300 | 2297950800 | 48400 | 48350 | 48400 | 48350 | 210 |
| 603 | 20231116 | 111200 | 2287796750 | 48350 | 48350 | 48400 | 48300 | 352 |
| 604 | 20231116 | 111100 | 2270777400 | 48350 | 48350 | 48350 | 48350 | 133 |
| 605 | 20231116 | 111000 | 2264346850 | 48350 | 48250 | 48350 | 48250 | 729 |
| 606 | 20231116 | 110900 | 2229137600 | 48250 | 48350 | 48350 | 48250 | 1025 |
| 607 | 20231116 | 110800 | 2179605950 | 48400 | 48350 | 48400 | 48350 | 88 |
| 608 | 20231116 | 110700 | 2175349800 | 48400 | 48400 | 48400 | 48350 | 291 |
| 609 | 20231116 | 110600 | 2161278950 | 48350 | 48350 | 48400 | 48350 | 30 |
| 610 | 20231116 | 110500 | 2159827750 | 48350 | 48400 | 48400 | 48350 | 97 |
| 611 | 20231116 | 110400 | 2155136100 | 48400 | 48450 | 48450 | 48400 | 1326 |
| 612 | 20231116 | 110300 | 2090951950 | 48450 | 48450 | 48450 | 48450 | 87 |
| 613 | 20231116 | 110200 | 2086736800 | 48450 | 48450 | 48450 | 48400 | 25 |
| 614 | 20231116 | 110100 | 2085525800 | 48450 | 48450 | 48500 | 48400 | 1904 |
| 615 | 20231116 | 110000 | 1993276950 | 48450 | 48400 | 48450 | 48400 | 349 |
| 616 | 20231116 | 105900 | 1976369100 | 48400 | 48500 | 48550 | 48400 | 1588 |
| 617 | 20231116 | 105800 | 1899374300 | 48500 | 48550 | 48550 | 48500 | 69 |
| 618 | 20231116 | 105700 | 1896026500 | 48500 | 48500 | 48550 | 48500 | 80 |
| 619 | 20231116 | 105600 | 1892146350 | 48500 | 48500 | 48550 | 48500 | 110 |
| 620 | 20231116 | 105500 | 1886808500 | 48500 | 48500 | 48550 | 48500 | 33 |
| 621 | 20231116 | 105400 | 1885207700 | 48500 | 48500 | 48550 | 48500 | 308 |
| 622 | 20231116 | 105300 | 1870269550 | 48550 | 48500 | 48550 | 48500 | 236 |
| 623 | 20231116 | 105200 | 1858814050 | 48500 | 48500 | 48550 | 48500 | 10 |
| 624 | 20231116 | 105100 | 1858328950 | 48550 | 48500 | 48550 | 48500 | 97 |
| 625 | 20231116 | 105000 | 1853623400 | 48500 | 48550 | 48600 | 48500 | 312 |
| 626 | 20231116 | 104900 | 1838475800 | 48550 | 48450 | 48600 | 48450 | 158 |
| 627 | 20231116 | 104800 | 1830812250 | 48450 | 48550 | 48600 | 48400 | 2060 |
| 628 | 20231116 | 104700 | 1730934100 | 48600 | 48600 | 48650 | 48600 | 1184 |
| 629 | 20231116 | 104600 | 1673390700 | 48600 | 48600 | 48600 | 48600 | 177 |
| 630 | 20231116 | 104500 | 1664788500 | 48600 | 48650 | 48650 | 48600 | 1906 |
| 631 | 20231116 | 104400 | 1572122250 | 48650 | 48700 | 48700 | 48650 | 312 |
| 632 | 20231116 | 104300 | 1556929650 | 48700 | 48700 | 48750 | 48700 | 19 |
| 633 | 20231116 | 104200 | 1556004200 | 48700 | 48650 | 48750 | 48650 | 483 |
| 634 | 20231116 | 104100 | 1532482150 | 48650 | 48650 | 48700 | 48650 | 50 |
| 635 | 20231116 | 104000 | 1530049550 | 48650 | 48750 | 48800 | 48650 | 1359 |
| 636 | 20231116 | 103900 | 1463807450 | 48750 | 48800 | 48850 | 48750 | 491 |
| 637 | 20231116 | 103800 | 1439846550 | 48850 | 48850 | 48850 | 48800 | 97 |
| 638 | 20231116 | 103700 | 1435110900 | 48800 | 48800 | 48800 | 48800 | 106 |
| 639 | 20231116 | 103600 | 1429938100 | 48800 | 48800 | 48850 | 48800 | 109 |
| 640 | 20231116 | 103500 | 1424617850 | 48800 | 48800 | 48850 | 48800 | 131 |
| 641 | 20231116 | 103400 | 1418219100 | 48850 | 48800 | 48900 | 48800 | 104 |
| 642 | 20231116 | 103300 | 1413138650 | 48800 | 48850 | 48850 | 48800 | 1404 |
| 643 | 20231116 | 103200 | 1344597400 | 48850 | 48850 | 48900 | 48850 | 164 |
| 644 | 20231116 | 103100 | 1336583800 | 48800 | 48850 | 48850 | 48800 | 489 |
| 645 | 20231116 | 103000 | 1312696450 | 48850 | 48800 | 48900 | 48800 | 834 |
| 646 | 20231116 | 102900 | 1271957150 | 48800 | 48850 | 48850 | 48800 | 112 |
| 647 | 20231116 | 102800 | 1266491450 | 48800 | 48800 | 48850 | 48800 | 24 |
| 648 | 20231116 | 102700 | 1265319400 | 48800 | 48950 | 48950 | 48800 | 1431 |
| 649 | 20231116 | 102600 | 1195402750 | 48900 | 48950 | 48950 | 48900 | 619 |
| 650 | 20231116 | 102500 | 1165103050 | 48950 | 48950 | 49000 | 48950 | 98 |
| 651 | 20231116 | 102400 | 1160305800 | 48950 | 48900 | 48950 | 48850 | 288 |
| 652 | 20231116 | 102300 | 1146217150 | 48900 | 48850 | 48900 | 48850 | 443 |
| 653 | 20231116 | 102200 | 1124564950 | 48900 | 48850 | 48900 | 48850 | 241 |
| 654 | 20231116 | 102100 | 1112785900 | 48900 | 48950 | 48950 | 48850 | 1282 |
| 655 | 20231116 | 102000 | 1050100250 | 48900 | 48950 | 49000 | 48900 | 78 |
| 656 | 20231116 | 101900 | 1046281500 | 48950 | 48950 | 49000 | 48900 | 510 |
| 657 | 20231116 | 101800 | 1021334400 | 48950 | 48900 | 48950 | 48900 | 643 |
| 658 | 20231116 | 101700 | 989859900 | 48900 | 48900 | 48900 | 48900 | 6 |
| 659 | 20231116 | 101600 | 989566500 | 48950 | 49000 | 49050 | 48950 | 1645 |
| 660 | 20231116 | 101500 | 909011850 | 49000 | 49050 | 49050 | 49000 | 373 |
| 661 | 20231116 | 101400 | 890726500 | 49100 | 49050 | 49100 | 49050 | 214 |
| 662 | 20231116 | 101300 | 880227250 | 49050 | 49100 | 49150 | 49050 | 328 |
| 663 | 20231116 | 101200 | 864121600 | 49100 | 49100 | 49150 | 49100 | 323 |
| 664 | 20231116 | 101100 | 848252150 | 49100 | 49050 | 49100 | 49000 | 447 |
| 665 | 20231116 | 101000 | 826326950 | 49050 | 49050 | 49050 | 49000 | 518 |
| 666 | 20231116 | 100900 | 800929700 | 49000 | 49000 | 49050 | 49000 | 240 |
| 667 | 20231116 | 100800 | 789165950 | 49000 | 49200 | 49200 | 49000 | 2634 |
| 668 | 20231116 | 100700 | 659765400 | 49200 | 49250 | 49250 | 49200 | 167 |
| 669 | 20231116 | 100600 | 651547800 | 49200 | 49300 | 49300 | 49200 | 1542 |
| 670 | 20231116 | 100500 | 575602350 | 49250 | 49300 | 49300 | 49250 | 379 |
| 671 | 20231116 | 100400 | 556918650 | 49250 | 49350 | 49400 | 49250 | 1179 |
| 672 | 20231116 | 100300 | 498739150 | 49350 | 49250 | 49400 | 49250 | 1320 |
| 673 | 20231116 | 100200 | 433614100 | 49250 | 49150 | 49300 | 49150 | 4278 |
| 674 | 20231116 | 100100 | 223037500 | 49150 | 48900 | 49150 | 48850 | 2958 |
| 675 | 20231116 | 100000 | 78109300 | 48950 | 48650 | 48950 | 48650 | 1604 |