40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 210500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 3 | 20231113 | 210400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20231113 | 210300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20231113 | 210200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20231113 | 210100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20231113 | 210000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20231113 | 205900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20231113 | 205800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20231113 | 205700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20231113 | 205600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20231113 | 205500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20231113 | 205400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20231113 | 205300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20231113 | 205200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20231113 | 205100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20231113 | 205000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20231113 | 204900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20231113 | 204800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20231113 | 204700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20231113 | 204600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20231113 | 204500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20231113 | 204400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20231113 | 204300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20231113 | 204200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20231113 | 204100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20231113 | 204000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20231113 | 203900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20231113 | 203800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20231113 | 203700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20231113 | 203600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20231113 | 203500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 33 | 20231113 | 203400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20231113 | 203300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20231113 | 203200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20231113 | 203100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20231113 | 203000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20231113 | 202900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20231113 | 202800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20231113 | 202700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20231113 | 202600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20231113 | 202500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20231113 | 202400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20231113 | 202300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20231113 | 202200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20231113 | 202100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20231113 | 202000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20231113 | 201900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20231113 | 201800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20231113 | 201700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20231113 | 201600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20231113 | 201500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20231113 | 201400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20231113 | 201300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20231113 | 201200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20231113 | 201100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20231113 | 201000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20231113 | 200900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20231113 | 200800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20231113 | 200700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20231113 | 200600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20231113 | 200500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 63 | 20231113 | 200400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20231113 | 200300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20231113 | 200200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20231113 | 200100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20231113 | 200000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20231113 | 195900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20231113 | 195800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20231113 | 195700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20231113 | 195600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20231113 | 195500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20231113 | 195400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20231113 | 195300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20231113 | 195200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20231113 | 195100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20231113 | 195000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20231113 | 194900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20231113 | 194800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20231113 | 194700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20231113 | 194600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20231113 | 194500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20231113 | 194400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20231113 | 194300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20231113 | 194200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20231113 | 194100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20231113 | 194000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20231113 | 193900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20231113 | 193800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20231113 | 193700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20231113 | 193600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20231113 | 193500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 93 | 20231113 | 193400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20231113 | 193300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20231113 | 193200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20231113 | 193100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20231113 | 193000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20231113 | 192900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20231113 | 192800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20231113 | 192700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20231113 | 192600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20231113 | 192500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20231113 | 192400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20231113 | 192300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20231113 | 192200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20231113 | 192100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20231113 | 192000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20231113 | 191900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20231113 | 191800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20231113 | 191700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20231113 | 191600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20231113 | 191500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20231113 | 191400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20231113 | 191300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20231113 | 191200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20231113 | 191100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20231113 | 191000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20231113 | 190900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20231113 | 190800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20231113 | 190700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20231113 | 190600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20231113 | 190500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 123 | 20231113 | 190400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20231113 | 190300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20231113 | 190200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20231113 | 190100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20231113 | 190000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20231113 | 185900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20231113 | 185800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20231113 | 185700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20231113 | 185600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20231113 | 185500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20231113 | 185400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20231113 | 185300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20231113 | 185200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20231113 | 185100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20231113 | 185000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20231113 | 184900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20231113 | 184800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20231113 | 184700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20231113 | 184600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20231113 | 184500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20231113 | 184400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20231113 | 184300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20231113 | 184200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20231113 | 184100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20231113 | 184000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20231113 | 183900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20231113 | 183800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20231113 | 183700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20231113 | 183600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20231113 | 183500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 153 | 20231113 | 183400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20231113 | 183300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20231113 | 183200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20231113 | 183100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20231113 | 183000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20231113 | 182900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20231113 | 182800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20231113 | 182700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20231113 | 182600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20231113 | 182500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20231113 | 182400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20231113 | 182300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20231113 | 182200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20231113 | 182100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20231113 | 182000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20231113 | 181900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20231113 | 181800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20231113 | 181700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20231113 | 181600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20231113 | 181500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20231113 | 181400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20231113 | 181300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20231113 | 181200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20231113 | 181100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20231113 | 181000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20231113 | 180900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20231113 | 180800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20231113 | 180700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20231113 | 180600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20231113 | 180500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 183 | 20231113 | 180400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20231113 | 180300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20231113 | 180200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20231113 | 180100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20231113 | 180000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20231113 | 175900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20231113 | 175800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20231113 | 175700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20231113 | 175600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20231113 | 175500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20231113 | 175400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20231113 | 175300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20231113 | 175200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20231113 | 175100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20231113 | 175000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20231113 | 174900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20231113 | 174800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20231113 | 174700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20231113 | 174600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20231113 | 174500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20231113 | 174400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20231113 | 174300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20231113 | 174200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20231113 | 174100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20231113 | 174000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20231113 | 173900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20231113 | 173800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20231113 | 173700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20231113 | 173600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20231113 | 173500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 213 | 20231113 | 173400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20231113 | 173300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20231113 | 173200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20231113 | 173100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20231113 | 173000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20231113 | 172900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20231113 | 172800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20231113 | 172700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20231113 | 172600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20231113 | 172500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20231113 | 172400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20231113 | 172300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20231113 | 172200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20231113 | 172100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20231113 | 172000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20231113 | 171900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20231113 | 171800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20231113 | 171700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20231113 | 171600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20231113 | 171500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20231113 | 171400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20231113 | 171300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20231113 | 171200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20231113 | 171100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20231113 | 171000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20231113 | 170900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20231113 | 170800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20231113 | 170700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20231113 | 170600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20231113 | 170500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 243 | 20231113 | 170400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20231113 | 170300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20231113 | 170200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20231113 | 170100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20231113 | 170000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20231113 | 165900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20231113 | 165800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20231113 | 165700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20231113 | 165600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20231113 | 165500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20231113 | 165400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20231113 | 165300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20231113 | 165200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20231113 | 165100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20231113 | 165000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20231113 | 164900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20231113 | 164800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20231113 | 164700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20231113 | 164600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20231113 | 164500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20231113 | 164400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20231113 | 164300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20231113 | 164200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20231113 | 164100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20231113 | 164000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20231113 | 163900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20231113 | 163800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20231113 | 163700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20231113 | 163600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20231113 | 163500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 273 | 20231113 | 163400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20231113 | 163300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20231113 | 163200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20231113 | 163100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20231113 | 163000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20231113 | 162900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20231113 | 162800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20231113 | 162700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20231113 | 162600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20231113 | 162500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20231113 | 162400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20231113 | 162300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20231113 | 162200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20231113 | 162100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20231113 | 162000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20231113 | 161900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20231113 | 161800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20231113 | 161700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20231113 | 161600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20231113 | 161500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20231113 | 161400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20231113 | 161300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20231113 | 161200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20231113 | 161100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20231113 | 161000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20231113 | 160900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20231113 | 160800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20231113 | 160700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20231113 | 160600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20231113 | 160500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 303 | 20231113 | 160400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20231113 | 160300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20231113 | 160200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20231113 | 160100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20231113 | 160000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20231113 | 155900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 309 | 20231113 | 155800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 310 | 20231113 | 155700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 311 | 20231113 | 155600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 312 | 20231113 | 155500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 313 | 20231113 | 155400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 314 | 20231113 | 155300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 315 | 20231113 | 155200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 316 | 20231113 | 155100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 317 | 20231113 | 155000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 318 | 20231113 | 154900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 319 | 20231113 | 154800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 320 | 20231113 | 154700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 321 | 20231113 | 154600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 322 | 20231113 | 154500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 323 | 20231113 | 154400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 324 | 20231113 | 154300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 325 | 20231113 | 154200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 326 | 20231113 | 154100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 327 | 20231113 | 154000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 328 | 20231113 | 153900 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 329 | 20231113 | 153800 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 330 | 20231113 | 153700 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 331 | 20231113 | 153600 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 332 | 20231113 | 153500 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 333 | 20231113 | 153400 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 334 | 20231113 | 153300 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 335 | 20231113 | 153200 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 336 | 20231113 | 153100 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 337 | 20231113 | 153000 | 34081732350 | 21800 | 21800 | 21800 | 21800 | 15140 |
| 338 | 20231113 | 152900 | 33751680350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 339 | 20231113 | 152800 | 33751680350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 340 | 20231113 | 152700 | 33751680350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 341 | 20231113 | 152600 | 33751680350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 342 | 20231113 | 152500 | 33751680350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 343 | 20231113 | 152400 | 33751680350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 344 | 20231113 | 152300 | 33751680350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 345 | 20231113 | 152200 | 33751680350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 346 | 20231113 | 152100 | 33751680350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 347 | 20231113 | 152000 | 33751680350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 348 | 20231113 | 151900 | 33751680350 | 21750 | 21700 | 21750 | 21650 | 2234 |
| 349 | 20231113 | 151800 | 33703157150 | 21650 | 21750 | 21750 | 21600 | 5554 |
| 350 | 20231113 | 151700 | 33582918650 | 21700 | 21750 | 21800 | 21700 | 2692 |
| 351 | 20231113 | 151600 | 33524357250 | 21750 | 21750 | 21800 | 21750 | 1712 |
| 352 | 20231113 | 151500 | 33487088750 | 21750 | 21850 | 21900 | 21700 | 4907 |
| 353 | 20231113 | 151400 | 33380087000 | 21850 | 21800 | 21850 | 21750 | 2955 |
| 354 | 20231113 | 151300 | 33315575950 | 21800 | 21750 | 21850 | 21750 | 2173 |
| 355 | 20231113 | 151200 | 33268235450 | 21750 | 21850 | 21900 | 21750 | 4571 |
| 356 | 20231113 | 151100 | 33168499600 | 21850 | 21950 | 21950 | 21850 | 3844 |
| 357 | 20231113 | 151000 | 33084171000 | 21950 | 21850 | 21950 | 21750 | 4582 |
| 358 | 20231113 | 150900 | 32983931650 | 21850 | 21800 | 21850 | 21800 | 2609 |
| 359 | 20231113 | 150800 | 32926985850 | 21800 | 21700 | 21800 | 21700 | 1824 |
| 360 | 20231113 | 150700 | 32887346750 | 21700 | 21750 | 21750 | 21700 | 3287 |
| 361 | 20231113 | 150600 | 32815971200 | 21750 | 21850 | 21850 | 21750 | 5742 |
| 362 | 20231113 | 150500 | 32690778350 | 21850 | 21800 | 21900 | 21750 | 5501 |
| 363 | 20231113 | 150400 | 32570571400 | 21750 | 21700 | 21750 | 21700 | 2508 |
| 364 | 20231113 | 150300 | 32516078350 | 21700 | 21700 | 21750 | 21650 | 2441 |
| 365 | 20231113 | 150200 | 32463130600 | 21700 | 21700 | 21750 | 21600 | 3885 |
| 366 | 20231113 | 150100 | 32378877950 | 21700 | 21600 | 21700 | 21600 | 1271 |
| 367 | 20231113 | 150000 | 32351371350 | 21600 | 21600 | 21650 | 21500 | 2240 |
| 368 | 20231113 | 145900 | 32303048200 | 21550 | 21600 | 21650 | 21550 | 3130 |
| 369 | 20231113 | 145800 | 32235380650 | 21650 | 21600 | 21650 | 21550 | 1584 |
| 370 | 20231113 | 145700 | 32201157700 | 21600 | 21550 | 21600 | 21500 | 3981 |
| 371 | 20231113 | 145600 | 32115386500 | 21600 | 21650 | 21650 | 21550 | 1872 |
| 372 | 20231113 | 145500 | 32074930700 | 21650 | 21550 | 21650 | 21550 | 1785 |
| 373 | 20231113 | 145400 | 32036323000 | 21550 | 21550 | 21700 | 21550 | 3629 |
| 374 | 20231113 | 145300 | 31957932400 | 21550 | 21550 | 21650 | 21500 | 2232 |
| 375 | 20231113 | 145200 | 31909754900 | 21550 | 21550 | 21550 | 21450 | 1864 |
| 376 | 20231113 | 145100 | 31869678600 | 21500 | 21450 | 21500 | 21450 | 1907 |
| 377 | 20231113 | 145000 | 31828696900 | 21500 | 21450 | 21500 | 21400 | 1070 |
| 378 | 20231113 | 144900 | 31805753000 | 21450 | 21300 | 21500 | 21250 | 1987 |
| 379 | 20231113 | 144800 | 31763252450 | 21300 | 21350 | 21400 | 21300 | 1345 |
| 380 | 20231113 | 144700 | 31734529100 | 21350 | 21450 | 21450 | 21350 | 2040 |
| 381 | 20231113 | 144600 | 31690892000 | 21400 | 21400 | 21400 | 21250 | 1710 |
| 382 | 20231113 | 144500 | 31654381300 | 21400 | 21400 | 21500 | 21400 | 1572 |
| 383 | 20231113 | 144400 | 31620699600 | 21450 | 21500 | 21500 | 21200 | 4322 |
| 384 | 20231113 | 144300 | 31528335650 | 21450 | 21450 | 21500 | 21400 | 2227 |
| 385 | 20231113 | 144200 | 31480598550 | 21450 | 21650 | 21650 | 21450 | 8382 |
| 386 | 20231113 | 144100 | 31299878200 | 21700 | 21550 | 21700 | 21500 | 4735 |
| 387 | 20231113 | 144000 | 31197333100 | 21600 | 21500 | 21700 | 21450 | 7102 |
| 388 | 20231113 | 143900 | 31044272100 | 21450 | 21350 | 21450 | 21300 | 5509 |
| 389 | 20231113 | 143800 | 30926342300 | 21350 | 21200 | 21350 | 21200 | 3874 |
| 390 | 20231113 | 143700 | 30843910750 | 21200 | 21100 | 21250 | 21100 | 4044 |
| 391 | 20231113 | 143600 | 30758230750 | 21100 | 21050 | 21150 | 21050 | 2177 |
| 392 | 20231113 | 143500 | 30712262300 | 21000 | 21050 | 21150 | 21000 | 2595 |
| 393 | 20231113 | 143400 | 30657480900 | 21050 | 21050 | 21100 | 21000 | 2561 |
| 394 | 20231113 | 143300 | 30603545200 | 21050 | 21000 | 21100 | 21000 | 2200 |
| 395 | 20231113 | 143200 | 30557260450 | 21000 | 21000 | 21050 | 20950 | 2308 |
| 396 | 20231113 | 143100 | 30508752300 | 21000 | 21000 | 21050 | 20900 | 4253 |
| 397 | 20231113 | 143000 | 30419502650 | 21000 | 20950 | 21000 | 20900 | 3200 |
| 398 | 20231113 | 142900 | 30352359350 | 20950 | 20900 | 20950 | 20850 | 3094 |
| 399 | 20231113 | 142800 | 30287692800 | 20850 | 20900 | 21000 | 20850 | 3765 |
| 400 | 20231113 | 142700 | 30208857050 | 20950 | 20850 | 20950 | 20850 | 2122 |
| 401 | 20231113 | 142600 | 30164536100 | 20900 | 20900 | 20900 | 20800 | 4508 |
| 402 | 20231113 | 142500 | 30070471050 | 20900 | 20850 | 20950 | 20850 | 3260 |
| 403 | 20231113 | 142400 | 30002261800 | 20850 | 20800 | 20900 | 20750 | 2007 |
| 404 | 20231113 | 142300 | 29960434350 | 20800 | 20750 | 20850 | 20700 | 4148 |
| 405 | 20231113 | 142200 | 29874296800 | 20700 | 20750 | 20800 | 20700 | 2365 |
| 406 | 20231113 | 142100 | 29825219350 | 20800 | 20700 | 20850 | 20700 | 3301 |
| 407 | 20231113 | 142000 | 29756660500 | 20700 | 20700 | 20800 | 20700 | 1908 |
| 408 | 20231113 | 141900 | 29717126200 | 20700 | 20750 | 20850 | 20700 | 2675 |
| 409 | 20231113 | 141800 | 29661561700 | 20700 | 20750 | 20800 | 20700 | 1395 |
| 410 | 20231113 | 141700 | 29632651900 | 20800 | 20800 | 20850 | 20700 | 2390 |
| 411 | 20231113 | 141600 | 29583032150 | 20750 | 20800 | 20850 | 20750 | 1994 |
| 412 | 20231113 | 141500 | 29541563250 | 20800 | 20800 | 20850 | 20750 | 4411 |
| 413 | 20231113 | 141400 | 29449827900 | 20750 | 20900 | 20900 | 20750 | 3931 |
| 414 | 20231113 | 141300 | 29367963300 | 20950 | 20850 | 20950 | 20850 | 1511 |
| 415 | 20231113 | 141200 | 29336360550 | 20900 | 20850 | 21000 | 20800 | 4961 |
| 416 | 20231113 | 141100 | 29232520800 | 20900 | 20850 | 20900 | 20850 | 2788 |
| 417 | 20231113 | 141000 | 29174326400 | 20800 | 20650 | 20900 | 20650 | 6597 |
| 418 | 20231113 | 140900 | 29036936400 | 20650 | 20600 | 20750 | 20600 | 3040 |
| 419 | 20231113 | 140800 | 28974090900 | 20600 | 20700 | 20700 | 20600 | 3103 |
| 420 | 20231113 | 140700 | 28910139950 | 20650 | 20650 | 20700 | 20600 | 2233 |
| 421 | 20231113 | 140600 | 28864000400 | 20650 | 20700 | 20750 | 20650 | 2116 |
| 422 | 20231113 | 140500 | 28820261950 | 20750 | 20800 | 20800 | 20700 | 2815 |
| 423 | 20231113 | 140400 | 28761955750 | 20750 | 20750 | 20850 | 20750 | 794 |
| 424 | 20231113 | 140300 | 28745456450 | 20800 | 20850 | 20850 | 20750 | 1013 |
| 425 | 20231113 | 140200 | 28724390400 | 20850 | 20800 | 20850 | 20750 | 1168 |
| 426 | 20231113 | 140100 | 28700080900 | 20800 | 20750 | 20850 | 20750 | 849 |
| 427 | 20231113 | 140000 | 28682421400 | 20800 | 20800 | 20850 | 20800 | 523 |
| 428 | 20231113 | 135900 | 28671525050 | 20750 | 20850 | 20850 | 20750 | 840 |
| 429 | 20231113 | 135800 | 28654036650 | 20850 | 20800 | 20850 | 20750 | 988 |
| 430 | 20231113 | 135700 | 28633493750 | 20800 | 20850 | 20950 | 20800 | 1194 |
| 431 | 20231113 | 135600 | 28608628500 | 20850 | 20800 | 20900 | 20750 | 756 |
| 432 | 20231113 | 135500 | 28592883050 | 20850 | 20850 | 20950 | 20800 | 813 |
| 433 | 20231113 | 135400 | 28575923650 | 20850 | 20750 | 20850 | 20750 | 1389 |
| 434 | 20231113 | 135300 | 28547052550 | 20750 | 20800 | 20850 | 20750 | 1468 |
| 435 | 20231113 | 135200 | 28516534150 | 20850 | 20900 | 20950 | 20800 | 2478 |
| 436 | 20231113 | 135100 | 28464817250 | 20950 | 20950 | 20950 | 20900 | 989 |
| 437 | 20231113 | 135000 | 28444101100 | 20900 | 20950 | 20950 | 20900 | 1038 |
| 438 | 20231113 | 134900 | 28422359800 | 21000 | 21000 | 21000 | 20900 | 932 |
| 439 | 20231113 | 134800 | 28402811350 | 20900 | 20900 | 21050 | 20900 | 2237 |
| 440 | 20231113 | 134700 | 28355909000 | 20900 | 20800 | 20900 | 20800 | 649 |
| 441 | 20231113 | 134600 | 28342387500 | 20850 | 20800 | 20900 | 20800 | 564 |
| 442 | 20231113 | 134500 | 28330644600 | 20800 | 20800 | 20800 | 20750 | 1281 |
| 443 | 20231113 | 134400 | 28304023100 | 20750 | 20850 | 20850 | 20700 | 2880 |
| 444 | 20231113 | 134300 | 28244321850 | 20850 | 20850 | 20900 | 20750 | 707 |
| 445 | 20231113 | 134200 | 28229599600 | 20850 | 20850 | 20850 | 20750 | 1157 |
| 446 | 20231113 | 134100 | 28205531700 | 20800 | 20900 | 20900 | 20800 | 1501 |
| 447 | 20231113 | 134000 | 28174286150 | 20900 | 20950 | 20950 | 20850 | 426 |
| 448 | 20231113 | 133900 | 28165385600 | 20950 | 21050 | 21050 | 20850 | 1717 |
| 449 | 20231113 | 133800 | 28129430550 | 21000 | 21000 | 21050 | 21000 | 991 |
| 450 | 20231113 | 133700 | 28108614200 | 21050 | 21050 | 21100 | 21000 | 1039 |
| 451 | 20231113 | 133600 | 28086752450 | 21100 | 21050 | 21100 | 21050 | 536 |
| 452 | 20231113 | 133500 | 28075461900 | 21000 | 21000 | 21050 | 20950 | 1046 |
| 453 | 20231113 | 133400 | 28053515000 | 21000 | 21000 | 21050 | 21000 | 450 |
| 454 | 20231113 | 133300 | 28044048450 | 20950 | 20950 | 21050 | 20900 | 921 |
| 455 | 20231113 | 133200 | 28024706350 | 20950 | 20950 | 21000 | 20900 | 470 |
| 456 | 20231113 | 133100 | 28014868700 | 20950 | 20850 | 20950 | 20850 | 1966 |
| 457 | 20231113 | 133000 | 27973700900 | 20900 | 20950 | 20950 | 20850 | 788 |
| 458 | 20231113 | 132900 | 27957226950 | 20900 | 20800 | 20950 | 20800 | 1108 |
| 459 | 20231113 | 132800 | 27934104350 | 20800 | 21000 | 21000 | 20800 | 2616 |
| 460 | 20231113 | 132700 | 27879460950 | 21000 | 21150 | 21150 | 21000 | 12050 |
| 461 | 20231113 | 132600 | 27625745550 | 21150 | 21100 | 21150 | 21100 | 782 |
| 462 | 20231113 | 132500 | 27609238250 | 21100 | 21150 | 21200 | 21100 | 1607 |
| 463 | 20231113 | 132400 | 27575241700 | 21150 | 21150 | 21150 | 21100 | 3403 |
| 464 | 20231113 | 132300 | 27503339000 | 21150 | 21050 | 21150 | 20950 | 3559 |
| 465 | 20231113 | 132200 | 27428442150 | 21000 | 20950 | 21050 | 20950 | 2442 |
| 466 | 20231113 | 132100 | 27377158050 | 21000 | 20950 | 21000 | 20900 | 907 |
| 467 | 20231113 | 132000 | 27358155000 | 20900 | 20950 | 21000 | 20850 | 3823 |
| 468 | 20231113 | 131900 | 27278042800 | 20900 | 20900 | 20950 | 20850 | 1043 |
| 469 | 20231113 | 131800 | 27256221650 | 20900 | 20800 | 20900 | 20750 | 2746 |
| 470 | 20231113 | 131700 | 27198983750 | 20800 | 20800 | 20800 | 20750 | 1163 |
| 471 | 20231113 | 131600 | 27174844700 | 20800 | 20750 | 20800 | 20750 | 255 |
| 472 | 20231113 | 131500 | 27169548700 | 20750 | 20850 | 20850 | 20750 | 874 |
| 473 | 20231113 | 131400 | 27151383050 | 20800 | 20750 | 20850 | 20750 | 1390 |
| 474 | 20231113 | 131300 | 27122502700 | 20750 | 20750 | 20800 | 20700 | 1206 |
| 475 | 20231113 | 131200 | 27097466650 | 20700 | 20700 | 20750 | 20700 | 1382 |
| 476 | 20231113 | 131100 | 27068813850 | 20650 | 20650 | 20750 | 20650 | 1710 |
| 477 | 20231113 | 131000 | 27033425450 | 20700 | 20600 | 20700 | 20550 | 2274 |
| 478 | 20231113 | 130900 | 26986481800 | 20550 | 20650 | 20650 | 20550 | 2584 |
| 479 | 20231113 | 130800 | 26933247450 | 20650 | 20700 | 20700 | 20650 | 1600 |
| 480 | 20231113 | 130700 | 26900204750 | 20650 | 20700 | 20700 | 20650 | 593 |
| 481 | 20231113 | 130600 | 26887947650 | 20650 | 20750 | 20750 | 20650 | 652 |
| 482 | 20231113 | 130500 | 26874470450 | 20650 | 20700 | 20750 | 20650 | 740 |
| 483 | 20231113 | 130400 | 26859168100 | 20700 | 20650 | 20750 | 20650 | 2989 |
| 484 | 20231113 | 130300 | 26797315550 | 20650 | 20650 | 20700 | 20600 | 6753 |
| 485 | 20231113 | 130200 | 26657882400 | 20700 | 20600 | 20700 | 20600 | 2265 |
| 486 | 20231113 | 130100 | 26611165050 | 20600 | 20700 | 20750 | 20550 | 5495 |
| 487 | 20231113 | 130000 | 26497798800 | 20750 | 20750 | 20750 | 20700 | 959 |
| 488 | 20231113 | 125900 | 26477937450 | 20750 | 20800 | 20850 | 20750 | 955 |
| 489 | 20231113 | 125800 | 26458095000 | 20800 | 20750 | 20800 | 20750 | 1332 |
| 490 | 20231113 | 125700 | 26430440000 | 20750 | 20900 | 20900 | 20750 | 1425 |
| 491 | 20231113 | 125600 | 26400816800 | 20800 | 20850 | 20900 | 20800 | 3110 |
| 492 | 20231113 | 125500 | 26335970650 | 20900 | 20850 | 20950 | 20850 | 1295 |
| 493 | 20231113 | 125400 | 26308909000 | 20950 | 20700 | 21000 | 20700 | 10335 |
| 494 | 20231113 | 125300 | 26094406700 | 20700 | 20650 | 20700 | 20600 | 5617 |
| 495 | 20231113 | 125200 | 25978542000 | 20700 | 20800 | 20850 | 20650 | 4773 |
| 496 | 20231113 | 125100 | 25879570550 | 20800 | 20850 | 20850 | 20750 | 1434 |
| 497 | 20231113 | 125000 | 25849728150 | 20800 | 20850 | 20900 | 20800 | 975 |
| 498 | 20231113 | 124900 | 25829423600 | 20850 | 20750 | 20900 | 20750 | 2430 |
| 499 | 20231113 | 124800 | 25778840050 | 20750 | 20800 | 20800 | 20700 | 2198 |
| 500 | 20231113 | 124700 | 25733291050 | 20800 | 20750 | 20850 | 20700 | 3936 |
| 501 | 20231113 | 124600 | 25651594450 | 20750 | 20800 | 20900 | 20750 | 5875 |
| 502 | 20231113 | 124500 | 25529395650 | 20850 | 20900 | 20900 | 20800 | 1117 |
| 503 | 20231113 | 124400 | 25506143250 | 20850 | 20950 | 20950 | 20800 | 9562 |
| 504 | 20231113 | 124300 | 25306909200 | 20950 | 21000 | 21000 | 20850 | 6929 |
| 505 | 20231113 | 124200 | 25161699000 | 21050 | 21100 | 21150 | 21000 | 6746 |
| 506 | 20231113 | 124100 | 25019554850 | 21100 | 21200 | 21200 | 21100 | 1110 |
| 507 | 20231113 | 124000 | 24996080850 | 21100 | 21150 | 21200 | 21100 | 2355 |
| 508 | 20231113 | 123900 | 24946288550 | 21150 | 21150 | 21150 | 21100 | 588 |
| 509 | 20231113 | 123800 | 24933869000 | 21150 | 21150 | 21200 | 21100 | 2079 |
| 510 | 20231113 | 123700 | 24889905500 | 21200 | 21200 | 21200 | 21150 | 538 |
| 511 | 20231113 | 123600 | 24878517000 | 21200 | 21250 | 21300 | 21150 | 1669 |
| 512 | 20231113 | 123500 | 24843128000 | 21250 | 21200 | 21300 | 21200 | 330 |
| 513 | 20231113 | 123400 | 24836127100 | 21300 | 21250 | 21300 | 21200 | 1695 |
| 514 | 20231113 | 123300 | 24800107700 | 21300 | 21300 | 21300 | 21200 | 3922 |
| 515 | 20231113 | 123200 | 24716843250 | 21300 | 21300 | 21350 | 21250 | 703 |
| 516 | 20231113 | 123100 | 24701868750 | 21300 | 21350 | 21400 | 21300 | 2149 |
| 517 | 20231113 | 123000 | 24656040250 | 21350 | 21350 | 21400 | 21350 | 491 |
| 518 | 20231113 | 122900 | 24645551250 | 21350 | 21400 | 21500 | 21350 | 540 |
| 519 | 20231113 | 122800 | 24633989850 | 21300 | 21450 | 21500 | 21250 | 3212 |
| 520 | 20231113 | 122700 | 24565410400 | 21500 | 21300 | 21550 | 21300 | 5196 |
| 521 | 20231113 | 122600 | 24454038600 | 21300 | 21200 | 21400 | 21200 | 9331 |
| 522 | 20231113 | 122500 | 24256171850 | 21200 | 21200 | 21200 | 21100 | 3690 |
| 523 | 20231113 | 122400 | 24178008800 | 21150 | 21100 | 21200 | 21100 | 412 |
| 524 | 20231113 | 122300 | 24169284700 | 21150 | 21150 | 21200 | 21100 | 797 |
| 525 | 20231113 | 122200 | 24152431450 | 21150 | 21100 | 21200 | 21100 | 1565 |
| 526 | 20231113 | 122100 | 24119312650 | 21200 | 21100 | 21200 | 21100 | 1946 |
| 527 | 20231113 | 122000 | 24078193800 | 21100 | 21150 | 21200 | 21100 | 1821 |
| 528 | 20231113 | 121900 | 24039733300 | 21150 | 21150 | 21150 | 21100 | 557 |
| 529 | 20231113 | 121800 | 24027970250 | 21150 | 21150 | 21200 | 21100 | 2086 |
| 530 | 20231113 | 121700 | 23983880250 | 21150 | 21100 | 21150 | 21100 | 1244 |
| 531 | 20231113 | 121600 | 23957580700 | 21100 | 21100 | 21200 | 21100 | 1313 |
| 532 | 20231113 | 121500 | 23929856600 | 21150 | 21200 | 21200 | 21100 | 2683 |
| 533 | 20231113 | 121400 | 23873046100 | 21200 | 21250 | 21250 | 21150 | 1872 |
| 534 | 20231113 | 121300 | 23833357000 | 21250 | 21250 | 21300 | 21200 | 526 |
| 535 | 20231113 | 121200 | 23822187950 | 21250 | 21200 | 21300 | 21200 | 1524 |
| 536 | 20231113 | 121100 | 23789835100 | 21200 | 21200 | 21200 | 21150 | 1196 |
| 537 | 20231113 | 121000 | 23764488400 | 21200 | 21300 | 21300 | 21200 | 709 |
| 538 | 20231113 | 120900 | 23749438800 | 21300 | 21350 | 21350 | 21250 | 1575 |
| 539 | 20231113 | 120800 | 23715884000 | 21400 | 21350 | 21400 | 21300 | 1010 |
| 540 | 20231113 | 120700 | 23694334400 | 21350 | 21300 | 21400 | 21250 | 858 |
| 541 | 20231113 | 120600 | 23676038350 | 21400 | 21300 | 21400 | 21250 | 642 |
| 542 | 20231113 | 120500 | 23662363850 | 21300 | 21300 | 21350 | 21250 | 448 |
| 543 | 20231113 | 120400 | 23652819500 | 21300 | 21400 | 21400 | 21300 | 556 |
| 544 | 20231113 | 120300 | 23640949950 | 21400 | 21350 | 21500 | 21300 | 2066 |
| 545 | 20231113 | 120200 | 23596725900 | 21300 | 21250 | 21300 | 21250 | 1334 |
| 546 | 20231113 | 120100 | 23568354300 | 21250 | 21150 | 21250 | 21100 | 1766 |
| 547 | 20231113 | 120000 | 23531060250 | 21150 | 21150 | 21150 | 21100 | 3191 |
| 548 | 20231113 | 115900 | 23463659150 | 21150 | 21200 | 21250 | 21150 | 2517 |
| 549 | 20231113 | 115800 | 23410389650 | 21200 | 21150 | 21250 | 21150 | 2117 |
| 550 | 20231113 | 115700 | 23365516400 | 21150 | 21150 | 21300 | 21100 | 5608 |
| 551 | 20231113 | 115600 | 23246813000 | 21100 | 21250 | 21300 | 21100 | 8264 |
| 552 | 20231113 | 115500 | 23071788100 | 21250 | 21350 | 21350 | 21250 | 1330 |
| 553 | 20231113 | 115400 | 23043483500 | 21350 | 21350 | 21400 | 21350 | 749 |
| 554 | 20231113 | 115300 | 23027489850 | 21350 | 21350 | 21400 | 21350 | 1145 |
| 555 | 20231113 | 115200 | 23003025800 | 21350 | 21450 | 21450 | 21350 | 569 |
| 556 | 20231113 | 115100 | 22990840650 | 21500 | 21450 | 21600 | 21450 | 888 |
| 557 | 20231113 | 115000 | 22971726950 | 21450 | 21400 | 21450 | 21400 | 739 |
| 558 | 20231113 | 114900 | 22955900600 | 21400 | 21350 | 21450 | 21350 | 1838 |
| 559 | 20231113 | 114800 | 22916598750 | 21350 | 21250 | 21350 | 21250 | 1400 |
| 560 | 20231113 | 114700 | 22886761100 | 21250 | 21250 | 21300 | 21250 | 1461 |
| 561 | 20231113 | 114600 | 22855693750 | 21250 | 21250 | 21300 | 21250 | 548 |
| 562 | 20231113 | 114500 | 22844045650 | 21250 | 21300 | 21300 | 21250 | 1104 |
| 563 | 20231113 | 114400 | 22820561100 | 21250 | 21250 | 21250 | 21200 | 2180 |
| 564 | 20231113 | 114300 | 22774256200 | 21250 | 21250 | 21250 | 21200 | 2767 |
| 565 | 20231113 | 114200 | 22715585250 | 21200 | 21400 | 21400 | 21200 | 10690 |
| 566 | 20231113 | 114100 | 22488151150 | 21400 | 21400 | 21400 | 21300 | 3922 |
| 567 | 20231113 | 114000 | 22404405200 | 21400 | 21350 | 21400 | 21350 | 950 |
| 568 | 20231113 | 113900 | 22384112450 | 21400 | 21400 | 21400 | 21350 | 1857 |
| 569 | 20231113 | 113800 | 22344400750 | 21400 | 21400 | 21400 | 21350 | 1167 |
| 570 | 20231113 | 113700 | 22319432400 | 21350 | 21350 | 21400 | 21350 | 996 |
| 571 | 20231113 | 113600 | 22298133750 | 21350 | 21400 | 21400 | 21350 | 1090 |
| 572 | 20231113 | 113500 | 22274841200 | 21400 | 21400 | 21400 | 21350 | 494 |
| 573 | 20231113 | 113400 | 22264283350 | 21350 | 21350 | 21400 | 21350 | 482 |
| 574 | 20231113 | 113300 | 22253985650 | 21350 | 21400 | 21550 | 21350 | 6568 |
| 575 | 20231113 | 113200 | 22113374200 | 21400 | 21750 | 21750 | 21350 | 26834 |
| 576 | 20231113 | 113100 | 21537736550 | 21750 | 21700 | 21750 | 21600 | 666 |
| 577 | 20231113 | 113000 | 21523307550 | 21600 | 21750 | 21750 | 21600 | 754 |
| 578 | 20231113 | 112900 | 21506952900 | 21700 | 21800 | 21800 | 21700 | 691 |
| 579 | 20231113 | 112800 | 21491955400 | 21800 | 21800 | 21800 | 21700 | 1294 |
| 580 | 20231113 | 112700 | 21463763950 | 21800 | 21800 | 21850 | 21800 | 1060 |
| 581 | 20231113 | 112600 | 21440651600 | 21800 | 21850 | 21950 | 21800 | 2658 |
| 582 | 20231113 | 112500 | 21382484850 | 21850 | 21900 | 21950 | 21850 | 789 |
| 583 | 20231113 | 112400 | 21365191750 | 21900 | 21850 | 21900 | 21800 | 772 |
| 584 | 20231113 | 112300 | 21348327300 | 21800 | 21750 | 21800 | 21700 | 1270 |
| 585 | 20231113 | 112200 | 21320676250 | 21750 | 21700 | 21800 | 21700 | 1850 |
| 586 | 20231113 | 112100 | 21280514700 | 21750 | 21800 | 21800 | 21700 | 973 |
| 587 | 20231113 | 112000 | 21259338300 | 21800 | 21900 | 21900 | 21800 | 1214 |
| 588 | 20231113 | 111900 | 21232813100 | 21900 | 21850 | 21900 | 21800 | 1652 |
| 589 | 20231113 | 111800 | 21196742500 | 21900 | 22000 | 22000 | 21850 | 2222 |
| 590 | 20231113 | 111700 | 21148047600 | 22000 | 22000 | 22000 | 21900 | 2290 |
| 591 | 20231113 | 111600 | 21097703950 | 22000 | 21750 | 22150 | 21700 | 14787 |
| 592 | 20231113 | 111500 | 20772217600 | 21750 | 21650 | 21750 | 21650 | 1083 |
| 593 | 20231113 | 111400 | 20748704550 | 21700 | 21700 | 21700 | 21650 | 579 |
| 594 | 20231113 | 111300 | 20736142650 | 21700 | 21600 | 21700 | 21550 | 1969 |
| 595 | 20231113 | 111200 | 20693636500 | 21550 | 21550 | 21600 | 21500 | 800 |
| 596 | 20231113 | 111100 | 20676410750 | 21550 | 21550 | 21550 | 21500 | 432 |
| 597 | 20231113 | 111000 | 20667110150 | 21500 | 21550 | 21550 | 21500 | 762 |
| 598 | 20231113 | 110900 | 20650716200 | 21500 | 21600 | 21600 | 21500 | 923 |
| 599 | 20231113 | 110800 | 20630840350 | 21550 | 21550 | 21600 | 21550 | 1400 |
| 600 | 20231113 | 110700 | 20600666650 | 21550 | 21500 | 21550 | 21500 | 866 |
| 601 | 20231113 | 110600 | 20582018650 | 21650 | 21450 | 21650 | 21400 | 5986 |
| 602 | 20231113 | 110500 | 20452650000 | 21550 | 21550 | 21600 | 21400 | 4549 |
| 603 | 20231113 | 110400 | 20355076700 | 21550 | 21550 | 21650 | 21450 | 2729 |
| 604 | 20231113 | 110300 | 20296367800 | 21500 | 21600 | 21650 | 21500 | 3895 |
| 605 | 20231113 | 110200 | 20212452450 | 21600 | 21650 | 21700 | 21600 | 799 |
| 606 | 20231113 | 110100 | 20195175900 | 21550 | 21600 | 21700 | 21550 | 2985 |
| 607 | 20231113 | 110000 | 20130691450 | 21650 | 21800 | 21800 | 21650 | 1811 |
| 608 | 20231113 | 105900 | 20091383050 | 21800 | 21750 | 21800 | 21700 | 1486 |
| 609 | 20231113 | 105800 | 20059040200 | 21750 | 21650 | 21800 | 21650 | 2221 |
| 610 | 20231113 | 105700 | 20010753000 | 21650 | 21800 | 21850 | 21650 | 3041 |
| 611 | 20231113 | 105600 | 19944673200 | 21800 | 21700 | 21800 | 21650 | 4149 |
| 612 | 20231113 | 105500 | 19854337750 | 21700 | 21700 | 21750 | 21650 | 2126 |
| 613 | 20231113 | 105400 | 19808211300 | 21750 | 21600 | 21750 | 21600 | 3105 |
| 614 | 20231113 | 105300 | 19740976800 | 21600 | 21550 | 21650 | 21500 | 2223 |
| 615 | 20231113 | 105200 | 19693057500 | 21500 | 21500 | 21550 | 21450 | 866 |
| 616 | 20231113 | 105100 | 19674447950 | 21500 | 21500 | 21500 | 21450 | 2514 |
| 617 | 20231113 | 105000 | 19620417200 | 21500 | 21450 | 21500 | 21400 | 1043 |
| 618 | 20231113 | 104900 | 19598037050 | 21450 | 21450 | 21450 | 21400 | 968 |
| 619 | 20231113 | 104800 | 19577281800 | 21400 | 21450 | 21450 | 21400 | 3720 |
| 620 | 20231113 | 104700 | 19497614050 | 21500 | 21650 | 21650 | 21400 | 3603 |
| 621 | 20231113 | 104600 | 19420124100 | 21650 | 21550 | 21650 | 21500 | 1982 |
| 622 | 20231113 | 104500 | 19377284650 | 21550 | 21500 | 21600 | 21450 | 1812 |
| 623 | 20231113 | 104400 | 19338275100 | 21500 | 21450 | 21500 | 21400 | 2317 |
| 624 | 20231113 | 104300 | 19288639350 | 21400 | 21400 | 21450 | 21350 | 1615 |
| 625 | 20231113 | 104200 | 19254109250 | 21350 | 21450 | 21450 | 21350 | 3137 |
| 626 | 20231113 | 104100 | 19186939900 | 21400 | 21450 | 21500 | 21400 | 1628 |
| 627 | 20231113 | 104000 | 19152012850 | 21450 | 21400 | 21450 | 21400 | 1180 |
| 628 | 20231113 | 103900 | 19126730300 | 21400 | 21450 | 21500 | 21400 | 1337 |
| 629 | 20231113 | 103800 | 19098081150 | 21400 | 21500 | 21600 | 21400 | 2243 |
| 630 | 20231113 | 103700 | 19049888800 | 21500 | 21500 | 21650 | 21450 | 1451 |
| 631 | 20231113 | 103600 | 19018712250 | 21450 | 21500 | 21600 | 21350 | 3122 |
| 632 | 20231113 | 103500 | 18951863250 | 21600 | 21800 | 21800 | 21400 | 7357 |
| 633 | 20231113 | 103400 | 18793443650 | 21800 | 21800 | 21900 | 21700 | 6503 |
| 634 | 20231113 | 103300 | 18651452650 | 21850 | 21700 | 21900 | 21700 | 6071 |
| 635 | 20231113 | 103200 | 18518886250 | 21700 | 21600 | 21700 | 21600 | 2487 |
| 636 | 20231113 | 103100 | 18465005250 | 21650 | 21600 | 21700 | 21550 | 1321 |
| 637 | 20231113 | 103000 | 18436451550 | 21600 | 21550 | 21700 | 21550 | 3822 |
| 638 | 20231113 | 102900 | 18353823700 | 21550 | 21550 | 21600 | 21450 | 3152 |
| 639 | 20231113 | 102800 | 18285951150 | 21500 | 21550 | 21600 | 21500 | 1993 |
| 640 | 20231113 | 102700 | 18242993200 | 21600 | 21450 | 21600 | 21450 | 3381 |
| 641 | 20231113 | 102600 | 18170177900 | 21450 | 21450 | 21500 | 21400 | 4197 |
| 642 | 20231113 | 102500 | 18080231750 | 21450 | 21350 | 21450 | 21350 | 3545 |
| 643 | 20231113 | 102400 | 18004407950 | 21350 | 21400 | 21400 | 21350 | 5058 |
| 644 | 20231113 | 102300 | 17896373900 | 21400 | 21500 | 21600 | 21350 | 5352 |
| 645 | 20231113 | 102200 | 17781413500 | 21500 | 21600 | 21700 | 21450 | 9443 |
| 646 | 20231113 | 102100 | 17577822200 | 21550 | 21450 | 21600 | 21400 | 5132 |
| 647 | 20231113 | 102000 | 17467492450 | 21450 | 21350 | 21500 | 21300 | 7527 |
| 648 | 20231113 | 101900 | 17306275950 | 21400 | 21350 | 21400 | 21250 | 6712 |
| 649 | 20231113 | 101800 | 17163082700 | 21250 | 21300 | 21350 | 21250 | 6140 |
| 650 | 20231113 | 101700 | 17032256450 | 21300 | 21350 | 21450 | 21300 | 9398 |
| 651 | 20231113 | 101600 | 16831523000 | 21350 | 21350 | 21350 | 21250 | 7173 |
| 652 | 20231113 | 101500 | 16678770200 | 21250 | 21300 | 21450 | 21200 | 17695 |
| 653 | 20231113 | 101400 | 16302207600 | 21300 | 21350 | 21450 | 21300 | 32359 |
| 654 | 20231113 | 101300 | 15611161300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 655 | 20231113 | 101200 | 15611161300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 656 | 20231113 | 101100 | 15611161300 | 21500 | 21550 | 21600 | 21500 | 7477 |
| 657 | 20231113 | 101000 | 15450218350 | 21600 | 21750 | 21750 | 21550 | 5546 |
| 658 | 20231113 | 100900 | 15330316050 | 21750 | 21700 | 21800 | 21500 | 13805 |
| 659 | 20231113 | 100800 | 15031664400 | 21700 | 21950 | 22000 | 21600 | 19391 |
| 660 | 20231113 | 100700 | 14609670700 | 21900 | 22100 | 22150 | 21900 | 19787 |
| 661 | 20231113 | 100600 | 14174114150 | 22100 | 22150 | 22250 | 22100 | 8438 |
| 662 | 20231113 | 100500 | 13987318650 | 22150 | 22250 | 22300 | 22150 | 6459 |
| 663 | 20231113 | 100400 | 13843990800 | 22250 | 22300 | 22300 | 22200 | 1853 |
| 664 | 20231113 | 100300 | 13802738750 | 22300 | 22300 | 22450 | 22200 | 3548 |
| 665 | 20231113 | 100200 | 13723559450 | 22300 | 22300 | 22350 | 22250 | 4716 |
| 666 | 20231113 | 100100 | 13618432650 | 22250 | 22300 | 22350 | 22250 | 2743 |
| 667 | 20231113 | 100000 | 13557255050 | 22300 | 22300 | 22400 | 22300 | 1465 |
| 668 | 20231113 | 095900 | 13524541050 | 22300 | 22350 | 22400 | 22300 | 2566 |
| 669 | 20231113 | 095800 | 13467238050 | 22350 | 22350 | 22400 | 22300 | 2763 |
| 670 | 20231113 | 095700 | 13405501650 | 22350 | 22500 | 22550 | 22350 | 5277 |
| 671 | 20231113 | 095600 | 13287157100 | 22500 | 22500 | 22550 | 22500 | 2071 |
| 672 | 20231113 | 095500 | 13240556600 | 22500 | 22500 | 22550 | 22500 | 2934 |
| 673 | 20231113 | 095400 | 13174481650 | 22550 | 22650 | 22700 | 22550 | 3916 |
| 674 | 20231113 | 095300 | 13085922150 | 22700 | 22700 | 22750 | 22600 | 3235 |
| 675 | 20231113 | 095200 | 13012630400 | 22650 | 22600 | 22750 | 22600 | 4710 |
| 676 | 20231113 | 095100 | 12905915350 | 22550 | 22600 | 22650 | 22500 | 3915 |
| 677 | 20231113 | 095000 | 12817659650 | 22500 | 22800 | 22800 | 22450 | 10674 |
| 678 | 20231113 | 094900 | 12576095000 | 22750 | 22700 | 22800 | 22650 | 7867 |
| 679 | 20231113 | 094800 | 12397396000 | 22650 | 22500 | 22750 | 22500 | 15058 |
| 680 | 20231113 | 094700 | 12057019900 | 22500 | 22450 | 22550 | 22400 | 8786 |
| 681 | 20231113 | 094600 | 11859488800 | 22450 | 22350 | 22450 | 22300 | 4967 |
| 682 | 20231113 | 094500 | 11748207950 | 22400 | 22350 | 22450 | 22250 | 9373 |
| 683 | 20231113 | 094400 | 11538494750 | 22350 | 22200 | 22350 | 22150 | 6191 |
| 684 | 20231113 | 094300 | 11400733000 | 22200 | 22050 | 22200 | 22000 | 11332 |
| 685 | 20231113 | 094200 | 11150369550 | 22000 | 22200 | 22250 | 22000 | 20033 |
| 686 | 20231113 | 094100 | 10707967000 | 22300 | 22500 | 22550 | 22150 | 20585 |
| 687 | 20231113 | 094000 | 10248967200 | 22500 | 22450 | 22600 | 22350 | 9063 |
| 688 | 20231113 | 093900 | 10045476950 | 22500 | 22400 | 22550 | 22400 | 4572 |
| 689 | 20231113 | 093800 | 9942667300 | 22400 | 22500 | 22500 | 22300 | 13892 |
| 690 | 20231113 | 093700 | 9631096850 | 22500 | 22300 | 22500 | 22200 | 13187 |
| 691 | 20231113 | 093600 | 9335129650 | 22350 | 22550 | 22550 | 22200 | 16052 |
| 692 | 20231113 | 093500 | 8976356000 | 22550 | 22400 | 22600 | 22400 | 12210 |
| 693 | 20231113 | 093400 | 8701477600 | 22400 | 22550 | 22650 | 22350 | 17424 |
| 694 | 20231113 | 093300 | 8309775100 | 22500 | 22650 | 22950 | 22400 | 17814 |
| 695 | 20231113 | 093200 | 7907919400 | 22650 | 22800 | 22850 | 22600 | 11385 |
| 696 | 20231113 | 093100 | 7649151750 | 22850 | 22950 | 23000 | 22800 | 7389 |
| 697 | 20231113 | 093000 | 7479854050 | 22900 | 22850 | 22950 | 22800 | 7185 |
| 698 | 20231113 | 092900 | 7315731300 | 22900 | 23050 | 23100 | 22800 | 16256 |
| 699 | 20231113 | 092800 | 6941890300 | 23050 | 23150 | 23200 | 23050 | 5570 |
| 700 | 20231113 | 092700 | 6813219600 | 23150 | 23050 | 23150 | 23000 | 6214 |
| 701 | 20231113 | 092600 | 6669946200 | 23050 | 23300 | 23300 | 23000 | 25990 |
| 702 | 20231113 | 092500 | 6068607850 | 23300 | 23400 | 23450 | 23250 | 9366 |
| 703 | 20231113 | 092400 | 5850315450 | 23400 | 23400 | 23450 | 23300 | 10230 |
| 704 | 20231113 | 092300 | 5611248850 | 23400 | 23600 | 23600 | 23400 | 7950 |
| 705 | 20231113 | 092200 | 5424407400 | 23600 | 23550 | 23600 | 23400 | 4223 |
| 706 | 20231113 | 092100 | 5325199850 | 23500 | 23500 | 23650 | 23350 | 16310 |
| 707 | 20231113 | 092000 | 4942304700 | 23700 | 23650 | 23700 | 23450 | 15817 |
| 708 | 20231113 | 091900 | 4569810950 | 23600 | 23700 | 23700 | 23500 | 10996 |
| 709 | 20231113 | 091800 | 4310560900 | 23700 | 23850 | 23900 | 23700 | 8916 |
| 710 | 20231113 | 091700 | 4098645700 | 23900 | 23800 | 23900 | 23750 | 6150 |
| 711 | 20231113 | 091600 | 3952115350 | 23850 | 23950 | 23950 | 23750 | 4102 |
| 712 | 20231113 | 091500 | 3854295850 | 23950 | 23800 | 24000 | 23700 | 15631 |
| 713 | 20231113 | 091400 | 3481887450 | 23750 | 23850 | 23850 | 23700 | 6833 |
| 714 | 20231113 | 091300 | 3319366400 | 23850 | 23900 | 23950 | 23850 | 7910 |
| 715 | 20231113 | 091200 | 3130352250 | 23900 | 24100 | 24100 | 23900 | 5760 |
| 716 | 20231113 | 091100 | 2992339400 | 23950 | 24100 | 24200 | 23950 | 6789 |
| 717 | 20231113 | 091000 | 2829131000 | 24050 | 24100 | 24150 | 23850 | 12582 |
| 718 | 20231113 | 090900 | 2527304350 | 24150 | 24350 | 24450 | 24150 | 6409 |
| 719 | 20231113 | 090800 | 2371708100 | 24350 | 24250 | 24500 | 24200 | 6987 |
| 720 | 20231113 | 090700 | 2201794550 | 24250 | 24450 | 24550 | 24200 | 5000 |
| 721 | 20231113 | 090600 | 2080021300 | 24450 | 24500 | 24800 | 24400 | 8033 |
| 722 | 20231113 | 090500 | 1882342250 | 24500 | 24600 | 24650 | 24300 | 4289 |
| 723 | 20231113 | 090400 | 1777516150 | 24650 | 24350 | 24700 | 24300 | 5866 |
| 724 | 20231113 | 090300 | 1633829900 | 24300 | 24700 | 24850 | 24250 | 10613 |
| 725 | 20231113 | 090200 | 1373370500 | 24750 | 24300 | 24750 | 24300 | 9769 |
| 726 | 20231113 | 090100 | 1133051600 | 24300 | 24200 | 24350 | 24000 | 17012 |
| 727 | 20231113 | 090000 | 721482950 | 24200 | 23850 | 24550 | 23850 | 29723 |