36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 201700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 3 | 20231113 | 201600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 4 | 20231113 | 201500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 5 | 20231113 | 201400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 6 | 20231113 | 201300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 7 | 20231113 | 201200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 8 | 20231113 | 201100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 9 | 20231113 | 201000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 10 | 20231113 | 200900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 11 | 20231113 | 200800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 12 | 20231113 | 200700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 13 | 20231113 | 200600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 14 | 20231113 | 200500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 15 | 20231113 | 200400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 16 | 20231113 | 200300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 17 | 20231113 | 200200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 18 | 20231113 | 200100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 19 | 20231113 | 200000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 20 | 20231113 | 195900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 21 | 20231113 | 195800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 22 | 20231113 | 195700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 23 | 20231113 | 195600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 24 | 20231113 | 195500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 25 | 20231113 | 195400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 26 | 20231113 | 195300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 27 | 20231113 | 195200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 28 | 20231113 | 195100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 29 | 20231113 | 195000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 30 | 20231113 | 194900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 31 | 20231113 | 194800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 32 | 20231113 | 194700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 33 | 20231113 | 194600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 34 | 20231113 | 194500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 35 | 20231113 | 194400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 36 | 20231113 | 194300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 37 | 20231113 | 194200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 38 | 20231113 | 194100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 39 | 20231113 | 194000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 40 | 20231113 | 193900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 41 | 20231113 | 193800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 42 | 20231113 | 193700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 43 | 20231113 | 193600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 44 | 20231113 | 193500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 45 | 20231113 | 193400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 46 | 20231113 | 193300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 47 | 20231113 | 193200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 48 | 20231113 | 193100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 49 | 20231113 | 193000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 50 | 20231113 | 192900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 51 | 20231113 | 192800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 52 | 20231113 | 192700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 53 | 20231113 | 192600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 54 | 20231113 | 192500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 55 | 20231113 | 192400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 56 | 20231113 | 192300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 57 | 20231113 | 192200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 58 | 20231113 | 192100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 59 | 20231113 | 192000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 60 | 20231113 | 191900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 61 | 20231113 | 191800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 62 | 20231113 | 191700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 63 | 20231113 | 191600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 64 | 20231113 | 191500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 65 | 20231113 | 191400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 66 | 20231113 | 191300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 67 | 20231113 | 191200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 68 | 20231113 | 191100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 69 | 20231113 | 191000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 70 | 20231113 | 190900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 71 | 20231113 | 190800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 72 | 20231113 | 190700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 73 | 20231113 | 190600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 74 | 20231113 | 190500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 75 | 20231113 | 190400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 76 | 20231113 | 190300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 77 | 20231113 | 190200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 78 | 20231113 | 190100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 79 | 20231113 | 190000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 80 | 20231113 | 185900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 81 | 20231113 | 185800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 82 | 20231113 | 185700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 83 | 20231113 | 185600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 84 | 20231113 | 185500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 85 | 20231113 | 185400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 86 | 20231113 | 185300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 87 | 20231113 | 185200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 88 | 20231113 | 185100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 89 | 20231113 | 185000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 90 | 20231113 | 184900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 91 | 20231113 | 184800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 92 | 20231113 | 184700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 93 | 20231113 | 184600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 94 | 20231113 | 184500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 95 | 20231113 | 184400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 96 | 20231113 | 184300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 97 | 20231113 | 184200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 98 | 20231113 | 184100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 99 | 20231113 | 184000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 100 | 20231113 | 183900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 101 | 20231113 | 183800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 102 | 20231113 | 183700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 103 | 20231113 | 183600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 104 | 20231113 | 183500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 105 | 20231113 | 183400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 106 | 20231113 | 183300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 107 | 20231113 | 183200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 108 | 20231113 | 183100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 109 | 20231113 | 183000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 110 | 20231113 | 182900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 111 | 20231113 | 182800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 112 | 20231113 | 182700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 113 | 20231113 | 182600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 114 | 20231113 | 182500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 115 | 20231113 | 182400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 116 | 20231113 | 182300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 117 | 20231113 | 182200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 118 | 20231113 | 182100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 119 | 20231113 | 182000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 120 | 20231113 | 181900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 121 | 20231113 | 181800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 122 | 20231113 | 181700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 123 | 20231113 | 181600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 124 | 20231113 | 181500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 125 | 20231113 | 181400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 126 | 20231113 | 181300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 127 | 20231113 | 181200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 128 | 20231113 | 181100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 129 | 20231113 | 181000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 130 | 20231113 | 180900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 131 | 20231113 | 180800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 132 | 20231113 | 180700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 133 | 20231113 | 180600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 134 | 20231113 | 180500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 135 | 20231113 | 180400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 136 | 20231113 | 180300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 137 | 20231113 | 180200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 138 | 20231113 | 180100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 139 | 20231113 | 180000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 140 | 20231113 | 175900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 141 | 20231113 | 175800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 142 | 20231113 | 175700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 143 | 20231113 | 175600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 144 | 20231113 | 175500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 145 | 20231113 | 175400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 146 | 20231113 | 175300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 147 | 20231113 | 175200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 148 | 20231113 | 175100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 149 | 20231113 | 175000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 150 | 20231113 | 174900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 151 | 20231113 | 174800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 152 | 20231113 | 174700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 153 | 20231113 | 174600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 154 | 20231113 | 174500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 155 | 20231113 | 174400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 156 | 20231113 | 174300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 157 | 20231113 | 174200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 158 | 20231113 | 174100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 159 | 20231113 | 174000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 160 | 20231113 | 173900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 161 | 20231113 | 173800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 162 | 20231113 | 173700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 163 | 20231113 | 173600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 164 | 20231113 | 173500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 165 | 20231113 | 173400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 166 | 20231113 | 173300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 167 | 20231113 | 173200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 168 | 20231113 | 173100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 169 | 20231113 | 173000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 170 | 20231113 | 172900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 171 | 20231113 | 172800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 172 | 20231113 | 172700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 173 | 20231113 | 172600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 174 | 20231113 | 172500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 175 | 20231113 | 172400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 176 | 20231113 | 172300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 177 | 20231113 | 172200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 178 | 20231113 | 172100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 179 | 20231113 | 172000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 180 | 20231113 | 171900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 181 | 20231113 | 171800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 182 | 20231113 | 171700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 183 | 20231113 | 171600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 184 | 20231113 | 171500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 185 | 20231113 | 171400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 186 | 20231113 | 171300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 187 | 20231113 | 171200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 188 | 20231113 | 171100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 189 | 20231113 | 171000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 190 | 20231113 | 170900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 191 | 20231113 | 170800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 192 | 20231113 | 170700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 193 | 20231113 | 170600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 194 | 20231113 | 170500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 195 | 20231113 | 170400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 196 | 20231113 | 170300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 197 | 20231113 | 170200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 198 | 20231113 | 170100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 199 | 20231113 | 170000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 200 | 20231113 | 165900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 201 | 20231113 | 165800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 202 | 20231113 | 165700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 203 | 20231113 | 165600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 204 | 20231113 | 165500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 205 | 20231113 | 165400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 206 | 20231113 | 165300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 207 | 20231113 | 165200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 208 | 20231113 | 165100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 209 | 20231113 | 165000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 210 | 20231113 | 164900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 211 | 20231113 | 164800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 212 | 20231113 | 164700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 213 | 20231113 | 164600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 214 | 20231113 | 164500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 215 | 20231113 | 164400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 216 | 20231113 | 164300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 217 | 20231113 | 164200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 218 | 20231113 | 164100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 219 | 20231113 | 164000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 220 | 20231113 | 163900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 221 | 20231113 | 163800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 222 | 20231113 | 163700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 223 | 20231113 | 163600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 224 | 20231113 | 163500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 225 | 20231113 | 163400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 226 | 20231113 | 163300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 227 | 20231113 | 163200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 228 | 20231113 | 163100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 229 | 20231113 | 163000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 230 | 20231113 | 162900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 231 | 20231113 | 162800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 232 | 20231113 | 162700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 233 | 20231113 | 162600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 234 | 20231113 | 162500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 235 | 20231113 | 162400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 236 | 20231113 | 162300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 237 | 20231113 | 162200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 238 | 20231113 | 162100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 239 | 20231113 | 162000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 240 | 20231113 | 161900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 241 | 20231113 | 161800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 242 | 20231113 | 161700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 243 | 20231113 | 161600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 244 | 20231113 | 161500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 245 | 20231113 | 161400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 246 | 20231113 | 161300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 247 | 20231113 | 161200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 248 | 20231113 | 161100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 249 | 20231113 | 161000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 250 | 20231113 | 160900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 251 | 20231113 | 160800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 252 | 20231113 | 160700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 253 | 20231113 | 160600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 254 | 20231113 | 160500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 255 | 20231113 | 160400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 256 | 20231113 | 160300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 257 | 20231113 | 160200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 258 | 20231113 | 160100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 259 | 20231113 | 160000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 260 | 20231113 | 155900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 261 | 20231113 | 155800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 262 | 20231113 | 155700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 263 | 20231113 | 155600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 264 | 20231113 | 155500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 265 | 20231113 | 155400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 266 | 20231113 | 155300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 267 | 20231113 | 155200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 268 | 20231113 | 155100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 269 | 20231113 | 155000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 270 | 20231113 | 154900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 271 | 20231113 | 154800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 272 | 20231113 | 154700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 273 | 20231113 | 154600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 274 | 20231113 | 154500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 275 | 20231113 | 154400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 276 | 20231113 | 154300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 277 | 20231113 | 154200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 278 | 20231113 | 154100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 279 | 20231113 | 154000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 280 | 20231113 | 153900 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 281 | 20231113 | 153800 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 282 | 20231113 | 153700 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 283 | 20231113 | 153600 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 284 | 20231113 | 153500 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 285 | 20231113 | 153400 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 286 | 20231113 | 153300 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 287 | 20231113 | 153200 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 288 | 20231113 | 153100 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 0 |
| 289 | 20231113 | 153000 | 12485408100 | 49750 | 49750 | 49750 | 49750 | 4040 |
| 290 | 20231113 | 152900 | 12284418100 | 49800 | 49800 | 49800 | 49800 | 0 |
| 291 | 20231113 | 152800 | 12284418100 | 49800 | 49800 | 49800 | 49800 | 0 |
| 292 | 20231113 | 152700 | 12284418100 | 49800 | 49800 | 49800 | 49800 | 0 |
| 293 | 20231113 | 152600 | 12284418100 | 49800 | 49800 | 49800 | 49800 | 0 |
| 294 | 20231113 | 152500 | 12284418100 | 49800 | 49800 | 49800 | 49800 | 0 |
| 295 | 20231113 | 152400 | 12284418100 | 49800 | 49800 | 49800 | 49800 | 0 |
| 296 | 20231113 | 152300 | 12284418100 | 49800 | 49800 | 49800 | 49800 | 0 |
| 297 | 20231113 | 152200 | 12284418100 | 49800 | 49800 | 49800 | 49800 | 0 |
| 298 | 20231113 | 152100 | 12284418100 | 49800 | 49800 | 49800 | 49800 | 0 |
| 299 | 20231113 | 152000 | 12284418100 | 49800 | 49800 | 49800 | 49800 | 0 |
| 300 | 20231113 | 151900 | 12284418100 | 49800 | 49750 | 49800 | 49700 | 1172 |
| 301 | 20231113 | 151800 | 12226102200 | 49750 | 49800 | 49800 | 49750 | 543 |
| 302 | 20231113 | 151700 | 12199082750 | 49800 | 49800 | 49800 | 49700 | 332 |
| 303 | 20231113 | 151600 | 12182568850 | 49800 | 49750 | 49800 | 49700 | 2698 |
| 304 | 20231113 | 151500 | 12048402450 | 49750 | 49700 | 49750 | 49700 | 360 |
| 305 | 20231113 | 151400 | 12030509400 | 49750 | 49750 | 49750 | 49700 | 829 |
| 306 | 20231113 | 151300 | 11989291950 | 49800 | 49750 | 49800 | 49700 | 1537 |
| 307 | 20231113 | 151200 | 11912860950 | 49750 | 49800 | 49800 | 49750 | 177 |
| 308 | 20231113 | 151100 | 11904054150 | 49800 | 49750 | 49800 | 49750 | 1650 |
| 309 | 20231113 | 151000 | 11821952600 | 49800 | 49800 | 49850 | 49750 | 375 |
| 310 | 20231113 | 150900 | 11803291250 | 49800 | 49800 | 49800 | 49750 | 1359 |
| 311 | 20231113 | 150800 | 11735645950 | 49800 | 49800 | 49800 | 49750 | 79 |
| 312 | 20231113 | 150700 | 11731714950 | 49800 | 49800 | 49800 | 49750 | 255 |
| 313 | 20231113 | 150600 | 11719016800 | 49800 | 49850 | 49850 | 49800 | 400 |
| 314 | 20231113 | 150500 | 11699091250 | 49850 | 49800 | 49850 | 49800 | 99 |
| 315 | 20231113 | 150400 | 11694160650 | 49800 | 49800 | 49850 | 49750 | 338 |
| 316 | 20231113 | 150300 | 11677324450 | 49800 | 49800 | 49850 | 49800 | 174 |
| 317 | 20231113 | 150200 | 11668655850 | 49850 | 49800 | 49900 | 49800 | 309 |
| 318 | 20231113 | 150100 | 11653252750 | 49850 | 49800 | 49900 | 49800 | 825 |
| 319 | 20231113 | 150000 | 11612126300 | 49800 | 49750 | 49850 | 49700 | 556 |
| 320 | 20231113 | 145900 | 11584450100 | 49750 | 49850 | 49850 | 49750 | 535 |
| 321 | 20231113 | 145800 | 11557820500 | 49850 | 49850 | 49850 | 49800 | 97 |
| 322 | 20231113 | 145700 | 11552988600 | 49850 | 49850 | 49850 | 49800 | 112 |
| 323 | 20231113 | 145600 | 11547406450 | 49850 | 49800 | 49850 | 49800 | 259 |
| 324 | 20231113 | 145500 | 11534500250 | 49850 | 49850 | 49900 | 49800 | 86 |
| 325 | 20231113 | 145400 | 11530214100 | 49900 | 49800 | 49900 | 49800 | 384 |
| 326 | 20231113 | 145300 | 11511068850 | 49800 | 49850 | 49850 | 49800 | 166 |
| 327 | 20231113 | 145200 | 11502801500 | 49850 | 49800 | 49850 | 49750 | 201 |
| 328 | 20231113 | 145100 | 11492792150 | 49850 | 49750 | 49850 | 49750 | 459 |
| 329 | 20231113 | 145000 | 11469945000 | 49750 | 49850 | 49900 | 49750 | 2368 |
| 330 | 20231113 | 144900 | 11352074700 | 49850 | 49900 | 49900 | 49850 | 219 |
| 331 | 20231113 | 144800 | 11341150500 | 49900 | 49900 | 49900 | 49850 | 331 |
| 332 | 20231113 | 144700 | 11324639000 | 49900 | 49900 | 49900 | 49850 | 36 |
| 333 | 20231113 | 144600 | 11322843950 | 49850 | 49850 | 49900 | 49850 | 197 |
| 334 | 20231113 | 144500 | 11313022000 | 49900 | 49850 | 49900 | 49850 | 155 |
| 335 | 20231113 | 144400 | 11305294450 | 49800 | 49800 | 49850 | 49800 | 144 |
| 336 | 20231113 | 144300 | 11298122550 | 49850 | 49800 | 49850 | 49750 | 358 |
| 337 | 20231113 | 144200 | 11280294750 | 49800 | 49800 | 49850 | 49750 | 147 |
| 338 | 20231113 | 144100 | 11272973800 | 49850 | 49800 | 49850 | 49800 | 120 |
| 339 | 20231113 | 144000 | 11266995600 | 49850 | 49850 | 49850 | 49800 | 73 |
| 340 | 20231113 | 143900 | 11263359800 | 49800 | 49750 | 49850 | 49750 | 101 |
| 341 | 20231113 | 143800 | 11258329700 | 49750 | 49850 | 49850 | 49750 | 297 |
| 342 | 20231113 | 143700 | 11243538100 | 49850 | 49850 | 49850 | 49800 | 23 |
| 343 | 20231113 | 143600 | 11242392200 | 49850 | 49850 | 49850 | 49850 | 111 |
| 344 | 20231113 | 143500 | 11236858850 | 49850 | 49850 | 49900 | 49850 | 138 |
| 345 | 20231113 | 143400 | 11229979350 | 49900 | 49900 | 49900 | 49850 | 142 |
| 346 | 20231113 | 143300 | 11222899350 | 49850 | 49900 | 49900 | 49850 | 81 |
| 347 | 20231113 | 143200 | 11218859800 | 49900 | 49900 | 49900 | 49850 | 19 |
| 348 | 20231113 | 143100 | 11217912300 | 49850 | 49850 | 49850 | 49800 | 230 |
| 349 | 20231113 | 143000 | 11206455350 | 49850 | 49850 | 49850 | 49800 | 339 |
| 350 | 20231113 | 142900 | 11189560950 | 49850 | 49850 | 49900 | 49850 | 127 |
| 351 | 20231113 | 142800 | 11183228850 | 49850 | 49950 | 49950 | 49850 | 197 |
| 352 | 20231113 | 142700 | 11173396550 | 49900 | 49950 | 49950 | 49900 | 218 |
| 353 | 20231113 | 142600 | 11162514500 | 49900 | 49900 | 49950 | 49900 | 168 |
| 354 | 20231113 | 142500 | 11154127750 | 49900 | 49900 | 49950 | 49900 | 242 |
| 355 | 20231113 | 142400 | 11142051500 | 49850 | 49950 | 49950 | 49850 | 165 |
| 356 | 20231113 | 142300 | 11133817450 | 49950 | 49950 | 49950 | 49900 | 350 |
| 357 | 20231113 | 142200 | 11116350600 | 49950 | 49900 | 49950 | 49900 | 457 |
| 358 | 20231113 | 142100 | 11093528800 | 49900 | 49900 | 49950 | 49800 | 274 |
| 359 | 20231113 | 142000 | 11079870950 | 49900 | 49900 | 49950 | 49800 | 584 |
| 360 | 20231113 | 141900 | 11050762350 | 49950 | 49950 | 50000 | 49900 | 371 |
| 361 | 20231113 | 141800 | 11032230700 | 50000 | 49950 | 50000 | 49950 | 805 |
| 362 | 20231113 | 141700 | 10992020750 | 49950 | 49950 | 50000 | 49950 | 779 |
| 363 | 20231113 | 141600 | 10953108550 | 49950 | 49900 | 50000 | 49900 | 369 |
| 364 | 20231113 | 141500 | 10934677750 | 49900 | 49800 | 49900 | 49800 | 348 |
| 365 | 20231113 | 141400 | 10917334750 | 49800 | 49700 | 49800 | 49700 | 299 |
| 366 | 20231113 | 141300 | 10902464250 | 49700 | 49700 | 49700 | 49650 | 275 |
| 367 | 20231113 | 141200 | 10888797250 | 49700 | 49700 | 49750 | 49700 | 1179 |
| 368 | 20231113 | 141100 | 10830200900 | 49700 | 49700 | 49700 | 49650 | 91 |
| 369 | 20231113 | 141000 | 10825681850 | 49650 | 49650 | 49700 | 49650 | 347 |
| 370 | 20231113 | 140900 | 10808452400 | 49700 | 49700 | 49700 | 49650 | 44 |
| 371 | 20231113 | 140800 | 10806266350 | 49650 | 49650 | 49700 | 49650 | 269 |
| 372 | 20231113 | 140700 | 10792909950 | 49700 | 49750 | 49750 | 49650 | 1235 |
| 373 | 20231113 | 140600 | 10731584750 | 49700 | 49750 | 49750 | 49700 | 117 |
| 374 | 20231113 | 140500 | 10725766200 | 49750 | 49750 | 49750 | 49700 | 140 |
| 375 | 20231113 | 140400 | 10718807950 | 49700 | 49700 | 49700 | 49650 | 74 |
| 376 | 20231113 | 140300 | 10715130650 | 49700 | 49650 | 49700 | 49600 | 148 |
| 377 | 20231113 | 140200 | 10707785000 | 49700 | 49600 | 49700 | 49600 | 211 |
| 378 | 20231113 | 140100 | 10697316100 | 49600 | 49600 | 49600 | 49550 | 72 |
| 379 | 20231113 | 140000 | 10693745450 | 49600 | 49550 | 49600 | 49550 | 60 |
| 380 | 20231113 | 135900 | 10690771150 | 49550 | 49600 | 49600 | 49550 | 138 |
| 381 | 20231113 | 135800 | 10683931750 | 49600 | 49600 | 49600 | 49550 | 40 |
| 382 | 20231113 | 135700 | 10681948300 | 49550 | 49650 | 49650 | 49550 | 192 |
| 383 | 20231113 | 135600 | 10672430100 | 49600 | 49600 | 49650 | 49550 | 154 |
| 384 | 20231113 | 135500 | 10664792300 | 49600 | 49550 | 49600 | 49550 | 160 |
| 385 | 20231113 | 135400 | 10656860900 | 49600 | 49600 | 49600 | 49550 | 72 |
| 386 | 20231113 | 135300 | 10653290900 | 49600 | 49600 | 49600 | 49550 | 18 |
| 387 | 20231113 | 135200 | 10652398750 | 49600 | 49550 | 49600 | 49550 | 85 |
| 388 | 20231113 | 135100 | 10648185950 | 49550 | 49550 | 49600 | 49550 | 97 |
| 389 | 20231113 | 135000 | 10643379400 | 49600 | 49600 | 49600 | 49550 | 56 |
| 390 | 20231113 | 134900 | 10640602650 | 49600 | 49600 | 49650 | 49600 | 494 |
| 391 | 20231113 | 134800 | 10616098850 | 49650 | 49650 | 49650 | 49600 | 34 |
| 392 | 20231113 | 134700 | 10614412150 | 49600 | 49600 | 49650 | 49600 | 105 |
| 393 | 20231113 | 134600 | 10609201250 | 49600 | 49600 | 49650 | 49600 | 69 |
| 394 | 20231113 | 134500 | 10605778550 | 49650 | 49650 | 49650 | 49600 | 39 |
| 395 | 20231113 | 134400 | 10603843500 | 49650 | 49600 | 49650 | 49600 | 115 |
| 396 | 20231113 | 134300 | 10598138650 | 49650 | 49600 | 49700 | 49600 | 39 |
| 397 | 20231113 | 134200 | 10596202900 | 49700 | 49650 | 49700 | 49650 | 13 |
| 398 | 20231113 | 134100 | 10595557350 | 49700 | 49650 | 49700 | 49550 | 219 |
| 399 | 20231113 | 134000 | 10584694750 | 49700 | 49600 | 49700 | 49600 | 186 |
| 400 | 20231113 | 133900 | 10575466450 | 49600 | 49600 | 49650 | 49600 | 60 |
| 401 | 20231113 | 133800 | 10572489400 | 49600 | 49700 | 49700 | 49600 | 107 |
| 402 | 20231113 | 133700 | 10567178900 | 49700 | 49700 | 49700 | 49650 | 62 |
| 403 | 20231113 | 133600 | 10564098600 | 49700 | 49650 | 49700 | 49600 | 146 |
| 404 | 20231113 | 133500 | 10556852900 | 49650 | 49650 | 49650 | 49600 | 18 |
| 405 | 20231113 | 133400 | 10555959250 | 49650 | 49700 | 49700 | 49600 | 78 |
| 406 | 20231113 | 133300 | 10552087650 | 49700 | 49650 | 49700 | 49650 | 65 |
| 407 | 20231113 | 133200 | 10548859800 | 49600 | 49650 | 49700 | 49600 | 157 |
| 408 | 20231113 | 133100 | 10541068150 | 49600 | 49650 | 49700 | 49500 | 1237 |
| 409 | 20231113 | 133000 | 10479736400 | 49700 | 49700 | 49700 | 49650 | 139 |
| 410 | 20231113 | 132900 | 10472830550 | 49650 | 49700 | 49750 | 49650 | 164 |
| 411 | 20231113 | 132800 | 10464678450 | 49750 | 49750 | 49750 | 49700 | 417 |
| 412 | 20231113 | 132700 | 10443952450 | 49750 | 49800 | 49800 | 49750 | 195 |
| 413 | 20231113 | 132600 | 10434250500 | 49800 | 49800 | 49800 | 49750 | 116 |
| 414 | 20231113 | 132500 | 10428478250 | 49800 | 49750 | 49800 | 49750 | 78 |
| 415 | 20231113 | 132400 | 10424594350 | 49800 | 49850 | 49850 | 49800 | 90 |
| 416 | 20231113 | 132300 | 10420111950 | 49850 | 49850 | 49850 | 49800 | 46 |
| 417 | 20231113 | 132200 | 10417820300 | 49800 | 49850 | 49850 | 49800 | 195 |
| 418 | 20231113 | 132100 | 10408108650 | 49850 | 49850 | 49850 | 49800 | 70 |
| 419 | 20231113 | 132000 | 10404620800 | 49850 | 49950 | 49950 | 49850 | 152 |
| 420 | 20231113 | 131900 | 10397038350 | 49950 | 49950 | 50000 | 49950 | 500 |
| 421 | 20231113 | 131800 | 10372063050 | 49950 | 49950 | 50000 | 49950 | 141 |
| 422 | 20231113 | 131700 | 10365019400 | 49900 | 49950 | 49950 | 49900 | 493 |
| 423 | 20231113 | 131600 | 10340395400 | 49950 | 49900 | 49950 | 49850 | 66 |
| 424 | 20231113 | 131500 | 10337101850 | 49900 | 49800 | 49900 | 49800 | 480 |
| 425 | 20231113 | 131400 | 10313174750 | 49800 | 49800 | 49850 | 49700 | 338 |
| 426 | 20231113 | 131300 | 10296356150 | 49800 | 49850 | 49850 | 49750 | 106 |
| 427 | 20231113 | 131200 | 10291077300 | 49800 | 49850 | 49850 | 49800 | 140 |
| 428 | 20231113 | 131100 | 10284104600 | 49850 | 49850 | 49850 | 49800 | 19 |
| 429 | 20231113 | 131000 | 10283158000 | 49850 | 49850 | 49850 | 49800 | 88 |
| 430 | 20231113 | 130900 | 10278771900 | 49850 | 49900 | 49900 | 49800 | 247 |
| 431 | 20231113 | 130800 | 10266455550 | 49950 | 49900 | 49950 | 49900 | 39 |
| 432 | 20231113 | 130700 | 10264508000 | 49950 | 49950 | 49950 | 49900 | 182 |
| 433 | 20231113 | 130600 | 10255420300 | 49950 | 49950 | 49950 | 49900 | 117 |
| 434 | 20231113 | 130500 | 10249577250 | 49950 | 49900 | 49950 | 49900 | 98 |
| 435 | 20231113 | 130400 | 10244682250 | 49950 | 49850 | 49950 | 49850 | 173 |
| 436 | 20231113 | 130300 | 10236049750 | 49900 | 49900 | 49900 | 49850 | 248 |
| 437 | 20231113 | 130200 | 10223684800 | 49850 | 49900 | 49900 | 49850 | 65 |
| 438 | 20231113 | 130100 | 10220442600 | 49850 | 49900 | 49900 | 49850 | 166 |
| 439 | 20231113 | 130000 | 10212165850 | 49900 | 49900 | 49900 | 49850 | 64 |
| 440 | 20231113 | 125900 | 10208972300 | 49900 | 49900 | 49900 | 49850 | 111 |
| 441 | 20231113 | 125800 | 10203436600 | 49850 | 49900 | 49900 | 49850 | 289 |
| 442 | 20231113 | 125700 | 10189015600 | 49900 | 50000 | 50000 | 49900 | 68 |
| 443 | 20231113 | 125600 | 10185619550 | 49950 | 49950 | 50000 | 49950 | 244 |
| 444 | 20231113 | 125500 | 10173430850 | 49950 | 50000 | 50000 | 49900 | 419 |
| 445 | 20231113 | 125400 | 10152500750 | 50000 | 50100 | 50100 | 50000 | 402 |
| 446 | 20231113 | 125300 | 10132400450 | 50100 | 50100 | 50100 | 50100 | 26 |
| 447 | 20231113 | 125200 | 10131097850 | 50200 | 50000 | 50200 | 50000 | 34 |
| 448 | 20231113 | 125100 | 10129394450 | 50100 | 50200 | 50200 | 50000 | 311 |
| 449 | 20231113 | 125000 | 10113819850 | 50200 | 50200 | 50300 | 50200 | 223 |
| 450 | 20231113 | 124900 | 10102623450 | 50300 | 50200 | 50300 | 50200 | 746 |
| 451 | 20231113 | 124800 | 10065173950 | 50200 | 50200 | 50200 | 50100 | 126 |
| 452 | 20231113 | 124700 | 10058858950 | 50100 | 50200 | 50200 | 50100 | 259 |
| 453 | 20231113 | 124600 | 10045872950 | 50200 | 50200 | 50200 | 50100 | 26 |
| 454 | 20231113 | 124500 | 10044567950 | 50200 | 50200 | 50200 | 50100 | 21 |
| 455 | 20231113 | 124400 | 10043513850 | 50200 | 50100 | 50200 | 50100 | 103 |
| 456 | 20231113 | 124300 | 10038352550 | 50200 | 50100 | 50200 | 50100 | 681 |
| 457 | 20231113 | 124200 | 10004233250 | 50100 | 50100 | 50100 | 50000 | 116 |
| 458 | 20231113 | 124100 | 9998428250 | 50100 | 50000 | 50100 | 50000 | 90 |
| 459 | 20231113 | 124000 | 9993926850 | 50000 | 50000 | 50100 | 50000 | 303 |
| 460 | 20231113 | 123900 | 9978773350 | 50100 | 50000 | 50100 | 50000 | 273 |
| 461 | 20231113 | 123800 | 9965096550 | 50100 | 50100 | 50200 | 50100 | 892 |
| 462 | 20231113 | 123700 | 9920398250 | 50100 | 50200 | 50200 | 50100 | 346 |
| 463 | 20231113 | 123600 | 9903030050 | 50200 | 50200 | 50200 | 50100 | 197 |
| 464 | 20231113 | 123500 | 9893154050 | 50200 | 50100 | 50200 | 50100 | 486 |
| 465 | 20231113 | 123400 | 9868804750 | 50100 | 50000 | 50100 | 49950 | 473 |
| 466 | 20231113 | 123300 | 9845142200 | 50000 | 49950 | 50000 | 49900 | 1664 |
| 467 | 20231113 | 123200 | 9761954100 | 50000 | 50000 | 50000 | 49950 | 179 |
| 468 | 20231113 | 123100 | 9753010850 | 50000 | 49950 | 50000 | 49900 | 1329 |
| 469 | 20231113 | 123000 | 9686617300 | 49950 | 49950 | 49950 | 49900 | 26 |
| 470 | 20231113 | 122900 | 9685319300 | 49950 | 49950 | 49950 | 49900 | 78 |
| 471 | 20231113 | 122800 | 9681423450 | 49900 | 49900 | 49950 | 49900 | 227 |
| 472 | 20231113 | 122700 | 9670095400 | 49900 | 49900 | 49950 | 49900 | 107 |
| 473 | 20231113 | 122600 | 9664756000 | 49900 | 49800 | 49900 | 49800 | 748 |
| 474 | 20231113 | 122500 | 9627443100 | 49800 | 49800 | 49850 | 49750 | 118 |
| 475 | 20231113 | 122400 | 9621568350 | 49750 | 49800 | 49850 | 49750 | 124 |
| 476 | 20231113 | 122300 | 9615393100 | 49800 | 49800 | 49800 | 49750 | 48 |
| 477 | 20231113 | 122200 | 9613002750 | 49750 | 49700 | 49750 | 49700 | 545 |
| 478 | 20231113 | 122100 | 9585890200 | 49700 | 49600 | 49700 | 49600 | 595 |
| 479 | 20231113 | 122000 | 9556343750 | 49600 | 49550 | 49600 | 49550 | 646 |
| 480 | 20231113 | 121900 | 9524333750 | 49550 | 49500 | 49550 | 49500 | 80 |
| 481 | 20231113 | 121800 | 9520373050 | 49550 | 49400 | 49550 | 49400 | 342 |
| 482 | 20231113 | 121700 | 9503454950 | 49450 | 49400 | 49450 | 49400 | 118 |
| 483 | 20231113 | 121600 | 9497624900 | 49400 | 49450 | 49450 | 49400 | 103 |
| 484 | 20231113 | 121500 | 9492536000 | 49450 | 49450 | 49450 | 49450 | 58 |
| 485 | 20231113 | 121400 | 9489667900 | 49500 | 49500 | 49500 | 49500 | 32 |
| 486 | 20231113 | 121300 | 9488083900 | 49500 | 49500 | 49500 | 49450 | 35 |
| 487 | 20231113 | 121200 | 9486352300 | 49450 | 49450 | 49450 | 49400 | 98 |
| 488 | 20231113 | 121100 | 9481509700 | 49400 | 49350 | 49400 | 49350 | 107 |
| 489 | 20231113 | 121000 | 9476227850 | 49400 | 49450 | 49450 | 49400 | 222 |
| 490 | 20231113 | 120900 | 9465260700 | 49450 | 49450 | 49450 | 49400 | 168 |
| 491 | 20231113 | 120800 | 9456959650 | 49400 | 49400 | 49450 | 49400 | 273 |
| 492 | 20231113 | 120700 | 9443473000 | 49450 | 49500 | 49500 | 49450 | 142 |
| 493 | 20231113 | 120600 | 9436449350 | 49500 | 49500 | 49500 | 49450 | 341 |
| 494 | 20231113 | 120500 | 9419585850 | 49500 | 49500 | 49500 | 49450 | 62 |
| 495 | 20231113 | 120400 | 9416519350 | 49500 | 49500 | 49550 | 49500 | 45 |
| 496 | 20231113 | 120300 | 9414291350 | 49500 | 49500 | 49500 | 49450 | 120 |
| 497 | 20231113 | 120200 | 9408354500 | 49500 | 49550 | 49550 | 49450 | 115 |
| 498 | 20231113 | 120100 | 9402662300 | 49550 | 49550 | 49550 | 49450 | 240 |
| 499 | 20231113 | 120000 | 9390789900 | 49550 | 49550 | 49550 | 49500 | 110 |
| 500 | 20231113 | 115900 | 9385344400 | 49550 | 49350 | 49550 | 49350 | 594 |
| 501 | 20231113 | 115800 | 9355939300 | 49500 | 49500 | 49500 | 49400 | 1683 |
| 502 | 20231113 | 115700 | 9272750850 | 49500 | 49450 | 49500 | 49450 | 278 |
| 503 | 20231113 | 115600 | 9258995100 | 49500 | 49500 | 49500 | 49450 | 59 |
| 504 | 20231113 | 115500 | 9256076550 | 49500 | 49500 | 49550 | 49450 | 324 |
| 505 | 20231113 | 115400 | 9240039600 | 49500 | 49450 | 49550 | 49350 | 374 |
| 506 | 20231113 | 115300 | 9221539350 | 49450 | 49450 | 49500 | 49450 | 55 |
| 507 | 20231113 | 115200 | 9218818700 | 49500 | 49450 | 49500 | 49450 | 34 |
| 508 | 20231113 | 115100 | 9217136050 | 49500 | 49500 | 49500 | 49450 | 103 |
| 509 | 20231113 | 115000 | 9212039700 | 49500 | 49500 | 49550 | 49450 | 188 |
| 510 | 20231113 | 114900 | 9202735100 | 49500 | 49450 | 49500 | 49450 | 198 |
| 511 | 20231113 | 114800 | 9192936400 | 49500 | 49350 | 49500 | 49350 | 285 |
| 512 | 20231113 | 114700 | 9178840150 | 49450 | 49300 | 49500 | 49300 | 255 |
| 513 | 20231113 | 114600 | 9166239150 | 49300 | 49250 | 49300 | 49250 | 323 |
| 514 | 20231113 | 114500 | 9150323100 | 49250 | 49300 | 49300 | 49200 | 158 |
| 515 | 20231113 | 114400 | 9142538800 | 49300 | 49250 | 49300 | 49200 | 1756 |
| 516 | 20231113 | 114300 | 9056133750 | 49250 | 49350 | 49350 | 49250 | 691 |
| 517 | 20231113 | 114200 | 9022093300 | 49350 | 49300 | 49400 | 49250 | 292 |
| 518 | 20231113 | 114100 | 9007702100 | 49300 | 49350 | 49400 | 49300 | 159 |
| 519 | 20231113 | 114000 | 8999858850 | 49350 | 49350 | 49350 | 49300 | 301 |
| 520 | 20231113 | 113900 | 8985013750 | 49400 | 49400 | 49400 | 49300 | 155 |
| 521 | 20231113 | 113800 | 8977368500 | 49350 | 49450 | 49450 | 49350 | 211 |
| 522 | 20231113 | 113700 | 8966952000 | 49450 | 49350 | 49500 | 49350 | 301 |
| 523 | 20231113 | 113600 | 8952079000 | 49400 | 49450 | 49450 | 49300 | 341 |
| 524 | 20231113 | 113500 | 8935246450 | 49450 | 49300 | 49450 | 49300 | 1454 |
| 525 | 20231113 | 113400 | 8863450750 | 49350 | 49300 | 49450 | 49300 | 225 |
| 526 | 20231113 | 113300 | 8852339900 | 49250 | 49300 | 49350 | 49250 | 221 |
| 527 | 20231113 | 113200 | 8841448650 | 49300 | 49250 | 49400 | 49250 | 749 |
| 528 | 20231113 | 113100 | 8804545800 | 49300 | 49300 | 49300 | 49250 | 270 |
| 529 | 20231113 | 113000 | 8791246450 | 49250 | 49300 | 49300 | 49250 | 290 |
| 530 | 20231113 | 112900 | 8776962750 | 49250 | 49300 | 49350 | 49250 | 792 |
| 531 | 20231113 | 112800 | 8737949050 | 49300 | 49350 | 49350 | 49300 | 269 |
| 532 | 20231113 | 112700 | 8724682250 | 49300 | 49350 | 49400 | 49300 | 263 |
| 533 | 20231113 | 112600 | 8711704400 | 49350 | 49500 | 49500 | 49300 | 4382 |
| 534 | 20231113 | 112500 | 8495434650 | 49500 | 49500 | 49500 | 49450 | 157 |
| 535 | 20231113 | 112400 | 8487670200 | 49500 | 49450 | 49500 | 49400 | 284 |
| 536 | 20231113 | 112300 | 8473632800 | 49450 | 49450 | 49450 | 49400 | 58 |
| 537 | 20231113 | 112200 | 8470767150 | 49400 | 49400 | 49450 | 49400 | 362 |
| 538 | 20231113 | 112100 | 8452878750 | 49400 | 49450 | 49500 | 49400 | 162 |
| 539 | 20231113 | 112000 | 8444870450 | 49450 | 49450 | 49500 | 49400 | 977 |
| 540 | 20231113 | 111900 | 8396593550 | 49450 | 49500 | 49500 | 49400 | 507 |
| 541 | 20231113 | 111800 | 8371522700 | 49450 | 49450 | 49500 | 49450 | 292 |
| 542 | 20231113 | 111700 | 8357081300 | 49500 | 49500 | 49500 | 49450 | 78 |
| 543 | 20231113 | 111600 | 8353223150 | 49450 | 49550 | 49550 | 49450 | 250 |
| 544 | 20231113 | 111500 | 8340848000 | 49500 | 49500 | 49500 | 49450 | 481 |
| 545 | 20231113 | 111400 | 8317055400 | 49450 | 49550 | 49550 | 49450 | 169 |
| 546 | 20231113 | 111300 | 8308691250 | 49550 | 49600 | 49600 | 49500 | 217 |
| 547 | 20231113 | 111200 | 8297940450 | 49650 | 49500 | 49650 | 49450 | 279 |
| 548 | 20231113 | 111100 | 8284112500 | 49550 | 49450 | 49600 | 49450 | 238 |
| 549 | 20231113 | 111000 | 8272327500 | 49450 | 49500 | 49550 | 49450 | 288 |
| 550 | 20231113 | 110900 | 8258077350 | 49500 | 49500 | 49600 | 49450 | 264 |
| 551 | 20231113 | 110800 | 8245014000 | 49500 | 49450 | 49550 | 49450 | 555 |
| 552 | 20231113 | 110700 | 8217567750 | 49400 | 49450 | 49450 | 49400 | 216 |
| 553 | 20231113 | 110600 | 8206893250 | 49400 | 49500 | 49500 | 49400 | 436 |
| 554 | 20231113 | 110500 | 8185348200 | 49500 | 49450 | 49600 | 49400 | 219 |
| 555 | 20231113 | 110400 | 8174519150 | 49400 | 49550 | 49550 | 49400 | 1041 |
| 556 | 20231113 | 110300 | 8123018450 | 49500 | 49550 | 49600 | 49500 | 307 |
| 557 | 20231113 | 110200 | 8107816350 | 49550 | 49550 | 49650 | 49500 | 192 |
| 558 | 20231113 | 110100 | 8098303450 | 49600 | 49600 | 49700 | 49600 | 363 |
| 559 | 20231113 | 110000 | 8080296500 | 49700 | 49750 | 49750 | 49650 | 165 |
| 560 | 20231113 | 105900 | 8072094700 | 49700 | 49750 | 49750 | 49650 | 422 |
| 561 | 20231113 | 105800 | 8051116500 | 49700 | 49750 | 49800 | 49650 | 595 |
| 562 | 20231113 | 105700 | 8021533000 | 49700 | 49650 | 49750 | 49650 | 340 |
| 563 | 20231113 | 105600 | 8004638200 | 49600 | 49650 | 49700 | 49600 | 280 |
| 564 | 20231113 | 105500 | 7990738200 | 49600 | 49700 | 49700 | 49550 | 365 |
| 565 | 20231113 | 105400 | 7972629200 | 49650 | 49550 | 49700 | 49500 | 823 |
| 566 | 20231113 | 105300 | 7931770650 | 49600 | 49600 | 49650 | 49500 | 475 |
| 567 | 20231113 | 105200 | 7908240850 | 49600 | 49550 | 49650 | 49550 | 306 |
| 568 | 20231113 | 105100 | 7893064950 | 49500 | 49550 | 49550 | 49400 | 255 |
| 569 | 20231113 | 105000 | 7880447850 | 49550 | 49550 | 49550 | 49500 | 231 |
| 570 | 20231113 | 104900 | 7869011850 | 49550 | 49500 | 49550 | 49500 | 245 |
| 571 | 20231113 | 104800 | 7856883950 | 49400 | 49450 | 49500 | 49400 | 273 |
| 572 | 20231113 | 104700 | 7843388400 | 49450 | 49450 | 49500 | 49400 | 280 |
| 573 | 20231113 | 104600 | 7829549800 | 49400 | 49500 | 49500 | 49400 | 211 |
| 574 | 20231113 | 104500 | 7819115550 | 49500 | 49500 | 49550 | 49400 | 441 |
| 575 | 20231113 | 104400 | 7797299700 | 49500 | 49450 | 49500 | 49400 | 559 |
| 576 | 20231113 | 104300 | 7769676600 | 49400 | 49400 | 49500 | 49400 | 260 |
| 577 | 20231113 | 104200 | 7756827500 | 49400 | 49400 | 49400 | 49300 | 714 |
| 578 | 20231113 | 104100 | 7721594700 | 49400 | 49400 | 49400 | 49350 | 183 |
| 579 | 20231113 | 104000 | 7712558850 | 49400 | 49400 | 49450 | 49350 | 482 |
| 580 | 20231113 | 103900 | 7688744400 | 49400 | 49400 | 49450 | 49350 | 867 |
| 581 | 20231113 | 103800 | 7645906600 | 49350 | 49450 | 49450 | 49350 | 699 |
| 582 | 20231113 | 103700 | 7611401400 | 49500 | 49500 | 49500 | 49350 | 619 |
| 583 | 20231113 | 103600 | 7580807850 | 49500 | 49500 | 49550 | 49450 | 378 |
| 584 | 20231113 | 103500 | 7562100400 | 49500 | 49600 | 49650 | 49500 | 460 |
| 585 | 20231113 | 103400 | 7539293750 | 49550 | 49650 | 49650 | 49550 | 803 |
| 586 | 20231113 | 103300 | 7499463400 | 49650 | 49650 | 49700 | 49600 | 230 |
| 587 | 20231113 | 103200 | 7488045650 | 49700 | 49650 | 49800 | 49600 | 188 |
| 588 | 20231113 | 103100 | 7478713700 | 49800 | 49450 | 49800 | 49450 | 2052 |
| 589 | 20231113 | 103000 | 7376925000 | 49350 | 49450 | 49500 | 49350 | 373 |
| 590 | 20231113 | 102900 | 7358503900 | 49550 | 49450 | 49550 | 49350 | 362 |
| 591 | 20231113 | 102800 | 7340610300 | 49400 | 49450 | 49500 | 49400 | 280 |
| 592 | 20231113 | 102700 | 7326769950 | 49400 | 49350 | 49500 | 49350 | 159 |
| 593 | 20231113 | 102600 | 7318916350 | 49550 | 49450 | 49550 | 49350 | 1051 |
| 594 | 20231113 | 102500 | 7267014650 | 49350 | 49350 | 49500 | 49300 | 694 |
| 595 | 20231113 | 102400 | 7232746950 | 49350 | 49400 | 49400 | 49300 | 1178 |
| 596 | 20231113 | 102300 | 7174617650 | 49400 | 49350 | 49400 | 49350 | 1120 |
| 597 | 20231113 | 102200 | 7119306200 | 49350 | 49400 | 49500 | 49350 | 1360 |
| 598 | 20231113 | 102100 | 7052114300 | 49400 | 49500 | 49550 | 49400 | 2124 |
| 599 | 20231113 | 102000 | 6947039050 | 49550 | 49600 | 49600 | 49500 | 650 |
| 600 | 20231113 | 101900 | 6914824700 | 49550 | 49550 | 49600 | 49550 | 560 |
| 601 | 20231113 | 101800 | 6887072650 | 49550 | 49500 | 49600 | 49500 | 840 |
| 602 | 20231113 | 101700 | 6845474900 | 49550 | 49500 | 49550 | 49450 | 178 |
| 603 | 20231113 | 101600 | 6836664250 | 49450 | 49500 | 49550 | 49450 | 971 |
| 604 | 20231113 | 101500 | 6788596750 | 49500 | 49450 | 49550 | 49450 | 245 |
| 605 | 20231113 | 101400 | 6776475000 | 49450 | 49550 | 49550 | 49450 | 1657 |
| 606 | 20231113 | 101300 | 6694447700 | 49500 | 49600 | 49600 | 49500 | 202 |
| 607 | 20231113 | 101200 | 6684438050 | 49550 | 49600 | 49600 | 49500 | 472 |
| 608 | 20231113 | 101100 | 6661047950 | 49650 | 49500 | 49650 | 49500 | 229 |
| 609 | 20231113 | 101000 | 6649699500 | 49500 | 49500 | 49550 | 49500 | 458 |
| 610 | 20231113 | 100900 | 6627027300 | 49500 | 49500 | 49500 | 49450 | 256 |
| 611 | 20231113 | 100800 | 6614359500 | 49450 | 49550 | 49700 | 49450 | 1359 |
| 612 | 20231113 | 100700 | 6547126350 | 49500 | 49650 | 49700 | 49450 | 4580 |
| 613 | 20231113 | 100600 | 6320129700 | 49650 | 49650 | 49700 | 49650 | 280 |
| 614 | 20231113 | 100500 | 6306224800 | 49650 | 49750 | 49800 | 49650 | 644 |
| 615 | 20231113 | 100400 | 6274223300 | 49700 | 49700 | 49800 | 49700 | 396 |
| 616 | 20231113 | 100300 | 6254522400 | 49700 | 49900 | 49900 | 49700 | 3370 |
| 617 | 20231113 | 100200 | 6086635700 | 49850 | 49900 | 49900 | 49800 | 1024 |
| 618 | 20231113 | 100100 | 6035585700 | 49900 | 49900 | 49900 | 49850 | 241 |
| 619 | 20231113 | 100000 | 6023567600 | 49900 | 49900 | 49950 | 49850 | 1237 |
| 620 | 20231113 | 095900 | 5961865050 | 49950 | 49950 | 50000 | 49950 | 323 |
| 621 | 20231113 | 095800 | 5945731150 | 49950 | 50000 | 50100 | 49950 | 552 |
| 622 | 20231113 | 095700 | 5918138700 | 50100 | 50100 | 50100 | 49950 | 564 |
| 623 | 20231113 | 095600 | 5889915000 | 50100 | 50000 | 50100 | 49950 | 558 |
| 624 | 20231113 | 095500 | 5862005700 | 49900 | 49950 | 50000 | 49900 | 688 |
| 625 | 20231113 | 095400 | 5827633100 | 49950 | 49950 | 49950 | 49900 | 1244 |
| 626 | 20231113 | 095300 | 5765551700 | 49950 | 49950 | 50000 | 49900 | 758 |
| 627 | 20231113 | 095200 | 5727717900 | 49900 | 49950 | 50000 | 49900 | 287 |
| 628 | 20231113 | 095100 | 5713386050 | 50000 | 50000 | 50100 | 49900 | 161 |
| 629 | 20231113 | 095000 | 5705340600 | 49950 | 50000 | 50100 | 49900 | 1363 |
| 630 | 20231113 | 094900 | 5637253300 | 50100 | 49900 | 50100 | 49850 | 838 |
| 631 | 20231113 | 094800 | 5595370900 | 49950 | 49850 | 49950 | 49800 | 345 |
| 632 | 20231113 | 094700 | 5578175350 | 49850 | 50000 | 50000 | 49800 | 1066 |
| 633 | 20231113 | 094600 | 5524997150 | 50100 | 49800 | 50100 | 49750 | 596 |
| 634 | 20231113 | 094500 | 5495257950 | 49750 | 49950 | 49950 | 49750 | 1290 |
| 635 | 20231113 | 094400 | 5430988950 | 49950 | 50000 | 50000 | 49900 | 465 |
| 636 | 20231113 | 094300 | 5407768150 | 49950 | 50000 | 50000 | 49900 | 1720 |
| 637 | 20231113 | 094200 | 5321816400 | 50000 | 50100 | 50100 | 50000 | 931 |
| 638 | 20231113 | 094100 | 5275264600 | 50100 | 50100 | 50100 | 50000 | 690 |
| 639 | 20231113 | 094000 | 5240715700 | 50200 | 50400 | 50400 | 50200 | 1920 |
| 640 | 20231113 | 093900 | 5144274000 | 50300 | 50200 | 50300 | 50100 | 719 |
| 641 | 20231113 | 093800 | 5108123800 | 50200 | 49900 | 50200 | 49850 | 1801 |
| 642 | 20231113 | 093700 | 5017846550 | 49900 | 49800 | 49900 | 49700 | 178 |
| 643 | 20231113 | 093600 | 5008982650 | 49800 | 49650 | 49800 | 49650 | 821 |
| 644 | 20231113 | 093500 | 4968191100 | 49650 | 49750 | 49750 | 49650 | 757 |
| 645 | 20231113 | 093400 | 4930561500 | 49750 | 49950 | 49950 | 49750 | 1340 |
| 646 | 20231113 | 093300 | 4863741950 | 50000 | 50000 | 50100 | 49950 | 561 |
| 647 | 20231113 | 093200 | 4835677900 | 50000 | 49950 | 50100 | 49900 | 254 |
| 648 | 20231113 | 093100 | 4822981800 | 50000 | 50000 | 50100 | 49900 | 1033 |
| 649 | 20231113 | 093000 | 4771381650 | 49950 | 50000 | 50200 | 49900 | 1331 |
| 650 | 20231113 | 092900 | 4704810200 | 50100 | 50000 | 50200 | 50000 | 414 |
| 651 | 20231113 | 092800 | 4684070000 | 50100 | 50000 | 50100 | 50000 | 1202 |
| 652 | 20231113 | 092700 | 4623914700 | 50000 | 50300 | 50300 | 50000 | 1152 |
| 653 | 20231113 | 092600 | 4566100800 | 50200 | 50100 | 50200 | 50000 | 1153 |
| 654 | 20231113 | 092500 | 4508260400 | 50000 | 50100 | 50200 | 49850 | 1379 |
| 655 | 20231113 | 092400 | 4439409000 | 50100 | 50000 | 50200 | 49900 | 1151 |
| 656 | 20231113 | 092300 | 4381865050 | 50100 | 50100 | 50200 | 50000 | 901 |
| 657 | 20231113 | 092200 | 4336736650 | 50100 | 50200 | 50200 | 50100 | 286 |
| 658 | 20231113 | 092100 | 4322395450 | 50200 | 50300 | 50300 | 50100 | 804 |
| 659 | 20231113 | 092000 | 4282008950 | 50300 | 49750 | 50300 | 49750 | 2076 |
| 660 | 20231113 | 091900 | 4178228400 | 49750 | 49650 | 49750 | 49500 | 843 |
| 661 | 20231113 | 091800 | 4136368300 | 49650 | 49500 | 49750 | 49400 | 1273 |
| 662 | 20231113 | 091700 | 4073315700 | 49500 | 49350 | 49500 | 49350 | 837 |
| 663 | 20231113 | 091600 | 4031940600 | 49350 | 49500 | 49500 | 49300 | 1434 |
| 664 | 20231113 | 091500 | 3961087300 | 49500 | 49600 | 49600 | 49500 | 717 |
| 665 | 20231113 | 091400 | 3925571150 | 49600 | 49500 | 49600 | 49300 | 1081 |
| 666 | 20231113 | 091300 | 3872114300 | 49500 | 49650 | 49700 | 49450 | 1872 |
| 667 | 20231113 | 091200 | 3779362650 | 49650 | 49700 | 49700 | 49450 | 1561 |
| 668 | 20231113 | 091100 | 3702006600 | 49600 | 49200 | 49700 | 49050 | 5125 |
| 669 | 20231113 | 091000 | 3448959050 | 49200 | 49250 | 49300 | 49050 | 5636 |
| 670 | 20231113 | 090900 | 3171922900 | 49200 | 49350 | 49400 | 49200 | 6932 |
| 671 | 20231113 | 090800 | 2830294100 | 49400 | 49600 | 49600 | 49350 | 5892 |
| 672 | 20231113 | 090700 | 2538957700 | 49650 | 49950 | 50000 | 49550 | 6151 |
| 673 | 20231113 | 090600 | 2233241000 | 49950 | 49750 | 50000 | 49650 | 2218 |
| 674 | 20231113 | 090500 | 2122760050 | 49750 | 49500 | 49750 | 49450 | 4805 |
| 675 | 20231113 | 090400 | 1884401600 | 49650 | 49750 | 49850 | 49300 | 6842 |
| 676 | 20231113 | 090300 | 1545360000 | 49750 | 50500 | 50600 | 49600 | 10191 |
| 677 | 20231113 | 090200 | 1035970200 | 50300 | 51100 | 51200 | 50200 | 9878 |
| 678 | 20231113 | 090100 | 536090500 | 51100 | 51700 | 51800 | 51100 | 3821 |
| 679 | 20231113 | 090000 | 339555500 | 51600 | 50900 | 51900 | 50900 | 6620 |