35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 200300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 3 | 20231113 | 200200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20231113 | 200100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20231113 | 200000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20231113 | 195900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20231113 | 195800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20231113 | 195700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20231113 | 195600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20231113 | 195500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20231113 | 195400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20231113 | 195300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20231113 | 195200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20231113 | 195100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20231113 | 195000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20231113 | 194900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20231113 | 194800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20231113 | 194700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20231113 | 194600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20231113 | 194500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20231113 | 194400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20231113 | 194300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20231113 | 194200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20231113 | 194100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20231113 | 194000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20231113 | 193900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20231113 | 193800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20231113 | 193700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20231113 | 193600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20231113 | 193500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20231113 | 193400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20231113 | 193300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 33 | 20231113 | 193200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20231113 | 193100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20231113 | 193000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20231113 | 192900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20231113 | 192800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20231113 | 192700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20231113 | 192600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20231113 | 192500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20231113 | 192400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20231113 | 192300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20231113 | 192200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20231113 | 192100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20231113 | 192000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20231113 | 191900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20231113 | 191800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20231113 | 191700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20231113 | 191600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20231113 | 191500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20231113 | 191400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20231113 | 191300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20231113 | 191200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20231113 | 191100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20231113 | 191000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20231113 | 190900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20231113 | 190800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20231113 | 190700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20231113 | 190600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20231113 | 190500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20231113 | 190400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20231113 | 190300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 63 | 20231113 | 190200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20231113 | 190100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20231113 | 190000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20231113 | 185900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20231113 | 185800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20231113 | 185700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20231113 | 185600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20231113 | 185500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20231113 | 185400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20231113 | 185300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20231113 | 185200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20231113 | 185100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20231113 | 185000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20231113 | 184900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20231113 | 184800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20231113 | 184700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20231113 | 184600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20231113 | 184500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20231113 | 184400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20231113 | 184300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20231113 | 184200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20231113 | 184100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20231113 | 184000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20231113 | 183900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20231113 | 183800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20231113 | 183700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20231113 | 183600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20231113 | 183500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20231113 | 183400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20231113 | 183300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 93 | 20231113 | 183200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20231113 | 183100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20231113 | 183000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20231113 | 182900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20231113 | 182800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20231113 | 182700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20231113 | 182600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20231113 | 182500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20231113 | 182400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20231113 | 182300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20231113 | 182200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20231113 | 182100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20231113 | 182000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20231113 | 181900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20231113 | 181800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20231113 | 181700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20231113 | 181600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20231113 | 181500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20231113 | 181400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20231113 | 181300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20231113 | 181200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20231113 | 181100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20231113 | 181000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20231113 | 180900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20231113 | 180800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20231113 | 180700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20231113 | 180600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20231113 | 180500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20231113 | 180400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20231113 | 180300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 123 | 20231113 | 180200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20231113 | 180100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20231113 | 180000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20231113 | 175900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20231113 | 175800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20231113 | 175700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20231113 | 175600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20231113 | 175500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20231113 | 175400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20231113 | 175300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20231113 | 175200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20231113 | 175100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20231113 | 175000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20231113 | 174900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20231113 | 174800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20231113 | 174700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20231113 | 174600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20231113 | 174500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20231113 | 174400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20231113 | 174300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20231113 | 174200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20231113 | 174100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20231113 | 174000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20231113 | 173900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20231113 | 173800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20231113 | 173700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20231113 | 173600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20231113 | 173500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20231113 | 173400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20231113 | 173300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 153 | 20231113 | 173200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20231113 | 173100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20231113 | 173000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20231113 | 172900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20231113 | 172800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20231113 | 172700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20231113 | 172600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20231113 | 172500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20231113 | 172400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20231113 | 172300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20231113 | 172200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20231113 | 172100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20231113 | 172000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20231113 | 171900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20231113 | 171800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20231113 | 171700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20231113 | 171600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20231113 | 171500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20231113 | 171400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20231113 | 171300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20231113 | 171200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20231113 | 171100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20231113 | 171000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20231113 | 170900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20231113 | 170800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20231113 | 170700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20231113 | 170600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20231113 | 170500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20231113 | 170400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20231113 | 170300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 183 | 20231113 | 170200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20231113 | 170100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20231113 | 170000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20231113 | 165900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20231113 | 165800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20231113 | 165700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20231113 | 165600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20231113 | 165500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20231113 | 165400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20231113 | 165300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20231113 | 165200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20231113 | 165100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20231113 | 165000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20231113 | 164900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20231113 | 164800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20231113 | 164700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20231113 | 164600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20231113 | 164500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20231113 | 164400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20231113 | 164300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20231113 | 164200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20231113 | 164100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20231113 | 164000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20231113 | 163900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20231113 | 163800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20231113 | 163700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20231113 | 163600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20231113 | 163500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20231113 | 163400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20231113 | 163300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 213 | 20231113 | 163200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20231113 | 163100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20231113 | 163000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20231113 | 162900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20231113 | 162800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20231113 | 162700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20231113 | 162600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20231113 | 162500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20231113 | 162400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20231113 | 162300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20231113 | 162200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20231113 | 162100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20231113 | 162000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20231113 | 161900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20231113 | 161800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20231113 | 161700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20231113 | 161600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20231113 | 161500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20231113 | 161400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20231113 | 161300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20231113 | 161200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20231113 | 161100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20231113 | 161000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20231113 | 160900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20231113 | 160800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20231113 | 160700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20231113 | 160600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20231113 | 160500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20231113 | 160400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20231113 | 160300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 243 | 20231113 | 160200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20231113 | 160100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20231113 | 160000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20231113 | 155900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20231113 | 155800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20231113 | 155700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20231113 | 155600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20231113 | 155500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20231113 | 155400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20231113 | 155300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20231113 | 155200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20231113 | 155100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20231113 | 155000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 256 | 20231113 | 154900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 257 | 20231113 | 154800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 258 | 20231113 | 154700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 259 | 20231113 | 154600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 260 | 20231113 | 154500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 261 | 20231113 | 154400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 262 | 20231113 | 154300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 263 | 20231113 | 154200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 264 | 20231113 | 154100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 265 | 20231113 | 154000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 266 | 20231113 | 153900 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 267 | 20231113 | 153800 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 268 | 20231113 | 153700 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 269 | 20231113 | 153600 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 270 | 20231113 | 153500 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 271 | 20231113 | 153400 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 272 | 20231113 | 153300 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 273 | 20231113 | 153200 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 274 | 20231113 | 153100 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 275 | 20231113 | 153000 | 6343057750 | 20800 | 20800 | 20800 | 20800 | 5800 |
| 276 | 20231113 | 152900 | 6222417750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 277 | 20231113 | 152800 | 6222417750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 278 | 20231113 | 152700 | 6222417750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 279 | 20231113 | 152600 | 6222417750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 280 | 20231113 | 152500 | 6222417750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 281 | 20231113 | 152400 | 6222417750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 282 | 20231113 | 152300 | 6222417750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 283 | 20231113 | 152200 | 6222417750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 284 | 20231113 | 152100 | 6222417750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 285 | 20231113 | 152000 | 6222417750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 286 | 20231113 | 151900 | 6222417750 | 20850 | 20800 | 20850 | 20750 | 989 |
| 287 | 20231113 | 151800 | 6201847700 | 20800 | 20750 | 20800 | 20750 | 1269 |
| 288 | 20231113 | 151700 | 6175483300 | 20800 | 20800 | 20800 | 20750 | 1718 |
| 289 | 20231113 | 151600 | 6139749500 | 20800 | 20800 | 20850 | 20800 | 633 |
| 290 | 20231113 | 151500 | 6126572550 | 20850 | 20850 | 20850 | 20750 | 377 |
| 291 | 20231113 | 151400 | 6118731550 | 20800 | 20850 | 20900 | 20800 | 613 |
| 292 | 20231113 | 151300 | 6105958850 | 20850 | 20800 | 20850 | 20750 | 338 |
| 293 | 20231113 | 151200 | 6098931300 | 20800 | 20800 | 20850 | 20800 | 984 |
| 294 | 20231113 | 151100 | 6078464050 | 20800 | 20800 | 20800 | 20750 | 1571 |
| 295 | 20231113 | 151000 | 6045802000 | 20800 | 20800 | 20800 | 20750 | 486 |
| 296 | 20231113 | 150900 | 6035714150 | 20800 | 20750 | 20800 | 20750 | 281 |
| 297 | 20231113 | 150800 | 6029883350 | 20800 | 20800 | 20800 | 20750 | 1010 |
| 298 | 20231113 | 150700 | 6008913500 | 20750 | 20750 | 20800 | 20750 | 361 |
| 299 | 20231113 | 150600 | 6001419500 | 20750 | 20700 | 20750 | 20700 | 1178 |
| 300 | 20231113 | 150500 | 5976996000 | 20750 | 20700 | 20750 | 20700 | 883 |
| 301 | 20231113 | 150400 | 5958701300 | 20700 | 20750 | 20750 | 20700 | 1841 |
| 302 | 20231113 | 150300 | 5920532150 | 20750 | 20700 | 20750 | 20700 | 3316 |
| 303 | 20231113 | 150200 | 5851759050 | 20700 | 20750 | 20750 | 20700 | 1200 |
| 304 | 20231113 | 150100 | 5826910050 | 20750 | 20750 | 20750 | 20700 | 3493 |
| 305 | 20231113 | 150000 | 5754438750 | 20750 | 20700 | 20750 | 20650 | 1925 |
| 306 | 20231113 | 145900 | 5714523800 | 20700 | 20700 | 20750 | 20700 | 475 |
| 307 | 20231113 | 145800 | 5704690100 | 20700 | 20750 | 20750 | 20700 | 1874 |
| 308 | 20231113 | 145700 | 5665887250 | 20750 | 20800 | 20800 | 20700 | 2721 |
| 309 | 20231113 | 145600 | 5609525350 | 20750 | 20750 | 20800 | 20750 | 1038 |
| 310 | 20231113 | 145500 | 5587971400 | 20750 | 20750 | 20800 | 20750 | 693 |
| 311 | 20231113 | 145400 | 5573590450 | 20750 | 20750 | 20800 | 20700 | 1172 |
| 312 | 20231113 | 145300 | 5549271500 | 20750 | 20700 | 20750 | 20700 | 708 |
| 313 | 20231113 | 145200 | 5534614350 | 20700 | 20700 | 20700 | 20650 | 806 |
| 314 | 20231113 | 145100 | 5517934700 | 20700 | 20700 | 20750 | 20700 | 881 |
| 315 | 20231113 | 145000 | 5499693300 | 20700 | 20700 | 20750 | 20650 | 636 |
| 316 | 20231113 | 144900 | 5486534650 | 20650 | 20700 | 20750 | 20650 | 1115 |
| 317 | 20231113 | 144800 | 5463457550 | 20700 | 20700 | 20750 | 20700 | 2734 |
| 318 | 20231113 | 144700 | 5406863350 | 20700 | 20750 | 20750 | 20700 | 2182 |
| 319 | 20231113 | 144600 | 5361627000 | 20750 | 20750 | 20800 | 20750 | 935 |
| 320 | 20231113 | 144500 | 5342224450 | 20750 | 20750 | 20800 | 20750 | 1123 |
| 321 | 20231113 | 144400 | 5318921700 | 20750 | 20750 | 20800 | 20750 | 1122 |
| 322 | 20231113 | 144300 | 5295638600 | 20800 | 20750 | 20800 | 20750 | 505 |
| 323 | 20231113 | 144200 | 5285159700 | 20850 | 20750 | 20850 | 20750 | 1109 |
| 324 | 20231113 | 144100 | 5262121100 | 20800 | 20750 | 20800 | 20750 | 527 |
| 325 | 20231113 | 144000 | 5251184250 | 20750 | 20750 | 20800 | 20750 | 620 |
| 326 | 20231113 | 143900 | 5238316900 | 20750 | 20800 | 20800 | 20750 | 555 |
| 327 | 20231113 | 143800 | 5226796700 | 20800 | 20750 | 20800 | 20750 | 584 |
| 328 | 20231113 | 143700 | 5214667150 | 20750 | 20800 | 20800 | 20750 | 549 |
| 329 | 20231113 | 143600 | 5203256250 | 20800 | 20800 | 20850 | 20800 | 828 |
| 330 | 20231113 | 143500 | 5186025200 | 20800 | 20800 | 20850 | 20800 | 342 |
| 331 | 20231113 | 143400 | 5178910100 | 20800 | 20800 | 20850 | 20800 | 456 |
| 332 | 20231113 | 143300 | 5169421200 | 20850 | 20850 | 20850 | 20800 | 367 |
| 333 | 20231113 | 143200 | 5161784600 | 20800 | 20800 | 20850 | 20800 | 845 |
| 334 | 20231113 | 143100 | 5144192000 | 20800 | 20800 | 20850 | 20750 | 3352 |
| 335 | 20231113 | 143000 | 5074483600 | 20850 | 20800 | 20850 | 20800 | 465 |
| 336 | 20231113 | 142900 | 5064807550 | 20850 | 20800 | 20900 | 20800 | 465 |
| 337 | 20231113 | 142800 | 5055121000 | 20800 | 20900 | 20900 | 20800 | 3054 |
| 338 | 20231113 | 142700 | 4991446050 | 20850 | 20900 | 20900 | 20850 | 402 |
| 339 | 20231113 | 142600 | 4983061350 | 20850 | 20900 | 20900 | 20850 | 861 |
| 340 | 20231113 | 142500 | 4965084400 | 20900 | 20950 | 20950 | 20850 | 764 |
| 341 | 20231113 | 142400 | 4949125450 | 20900 | 20900 | 20950 | 20900 | 316 |
| 342 | 20231113 | 142300 | 4942520300 | 20900 | 20950 | 20950 | 20900 | 333 |
| 343 | 20231113 | 142200 | 4935560450 | 20950 | 20950 | 20950 | 20900 | 374 |
| 344 | 20231113 | 142100 | 4927742150 | 20950 | 20900 | 20950 | 20900 | 510 |
| 345 | 20231113 | 142000 | 4917083000 | 20950 | 20900 | 20950 | 20900 | 296 |
| 346 | 20231113 | 141900 | 4910896500 | 20950 | 20900 | 20950 | 20900 | 2451 |
| 347 | 20231113 | 141800 | 4859668350 | 20900 | 20850 | 20950 | 20850 | 1307 |
| 348 | 20231113 | 141700 | 4832371200 | 20850 | 20850 | 20900 | 20850 | 403 |
| 349 | 20231113 | 141600 | 4823967850 | 20900 | 20850 | 20900 | 20850 | 937 |
| 350 | 20231113 | 141500 | 4804429600 | 20850 | 20850 | 20900 | 20850 | 384 |
| 351 | 20231113 | 141400 | 4796423150 | 20850 | 20750 | 20900 | 20750 | 5494 |
| 352 | 20231113 | 141300 | 4682117600 | 20800 | 20750 | 20800 | 20750 | 376 |
| 353 | 20231113 | 141200 | 4674313900 | 20750 | 20750 | 20800 | 20750 | 257 |
| 354 | 20231113 | 141100 | 4668981000 | 20750 | 20750 | 20800 | 20750 | 483 |
| 355 | 20231113 | 141000 | 4658957650 | 20750 | 20750 | 20800 | 20750 | 424 |
| 356 | 20231113 | 140900 | 4650153450 | 20750 | 20750 | 20800 | 20750 | 422 |
| 357 | 20231113 | 140800 | 4641393150 | 20800 | 20750 | 20800 | 20750 | 300 |
| 358 | 20231113 | 140700 | 4635162400 | 20750 | 20800 | 20850 | 20750 | 2756 |
| 359 | 20231113 | 140600 | 4577844450 | 20800 | 20800 | 20800 | 20800 | 473 |
| 360 | 20231113 | 140500 | 4568006050 | 20800 | 20750 | 20800 | 20750 | 581 |
| 361 | 20231113 | 140400 | 4555926200 | 20750 | 20750 | 20800 | 20750 | 294 |
| 362 | 20231113 | 140300 | 4549824050 | 20750 | 20750 | 20800 | 20750 | 463 |
| 363 | 20231113 | 140200 | 4540204050 | 20750 | 20750 | 20800 | 20750 | 1041 |
| 364 | 20231113 | 140100 | 4518561850 | 20750 | 20750 | 20750 | 20700 | 1456 |
| 365 | 20231113 | 140000 | 4488420550 | 20750 | 20700 | 20750 | 20700 | 441 |
| 366 | 20231113 | 135900 | 4479287600 | 20700 | 20800 | 20800 | 20700 | 8050 |
| 367 | 20231113 | 135800 | 4312530900 | 20800 | 20750 | 20800 | 20750 | 513 |
| 368 | 20231113 | 135700 | 4301884400 | 20750 | 20750 | 20800 | 20750 | 970 |
| 369 | 20231113 | 135600 | 4281754400 | 20750 | 20800 | 20800 | 20750 | 685 |
| 370 | 20231113 | 135500 | 4267536300 | 20750 | 20750 | 20800 | 20750 | 405 |
| 371 | 20231113 | 135400 | 4259129950 | 20750 | 20750 | 20750 | 20750 | 390 |
| 372 | 20231113 | 135300 | 4251037450 | 20750 | 20750 | 20800 | 20750 | 546 |
| 373 | 20231113 | 135200 | 4239704650 | 20750 | 20800 | 20800 | 20750 | 284 |
| 374 | 20231113 | 135100 | 4233810400 | 20800 | 20800 | 20800 | 20750 | 370 |
| 375 | 20231113 | 135000 | 4226126700 | 20750 | 20800 | 20850 | 20750 | 1193 |
| 376 | 20231113 | 134900 | 4201311950 | 20800 | 20800 | 20850 | 20750 | 285 |
| 377 | 20231113 | 134800 | 4195384600 | 20800 | 20750 | 20800 | 20750 | 562 |
| 378 | 20231113 | 134700 | 4183695800 | 20750 | 20800 | 20800 | 20750 | 248 |
| 379 | 20231113 | 134600 | 4178548850 | 20750 | 20800 | 20800 | 20750 | 536 |
| 380 | 20231113 | 134500 | 4167422400 | 20800 | 20800 | 20800 | 20750 | 6018 |
| 381 | 20231113 | 134400 | 4042412950 | 20800 | 20800 | 20850 | 20800 | 256 |
| 382 | 20231113 | 134300 | 4037087700 | 20800 | 20850 | 20850 | 20800 | 200 |
| 383 | 20231113 | 134200 | 4032927450 | 20850 | 20800 | 20850 | 20800 | 272 |
| 384 | 20231113 | 134100 | 4027268500 | 20850 | 20850 | 20850 | 20800 | 780 |
| 385 | 20231113 | 134000 | 4011034750 | 20850 | 20850 | 20850 | 20800 | 456 |
| 386 | 20231113 | 133900 | 4001537950 | 20900 | 20850 | 20900 | 20800 | 3188 |
| 387 | 20231113 | 133800 | 3935067100 | 20900 | 20850 | 20900 | 20850 | 928 |
| 388 | 20231113 | 133700 | 3915702100 | 20850 | 20900 | 20900 | 20850 | 368 |
| 389 | 20231113 | 133600 | 3908023650 | 20850 | 20850 | 20900 | 20850 | 524 |
| 390 | 20231113 | 133500 | 3897089350 | 20900 | 20850 | 20900 | 20850 | 688 |
| 391 | 20231113 | 133400 | 3882726900 | 20850 | 20850 | 20900 | 20850 | 1358 |
| 392 | 20231113 | 133300 | 3854402950 | 20900 | 20850 | 20950 | 20850 | 400 |
| 393 | 20231113 | 133200 | 3846050450 | 20900 | 20900 | 20950 | 20850 | 474 |
| 394 | 20231113 | 133100 | 3836160100 | 20900 | 20850 | 20900 | 20850 | 428 |
| 395 | 20231113 | 133000 | 3827228000 | 20900 | 20850 | 20900 | 20850 | 212 |
| 396 | 20231113 | 132900 | 3822805900 | 20900 | 20900 | 20900 | 20900 | 1809 |
| 397 | 20231113 | 132800 | 3784997800 | 20900 | 20900 | 20900 | 20900 | 63 |
| 398 | 20231113 | 132700 | 3783681100 | 20900 | 20900 | 20950 | 20900 | 223 |
| 399 | 20231113 | 132600 | 3779019250 | 20900 | 20950 | 20950 | 20900 | 242 |
| 400 | 20231113 | 132500 | 3773957250 | 20900 | 20950 | 20950 | 20900 | 291 |
| 401 | 20231113 | 132400 | 3767870550 | 20900 | 20900 | 20950 | 20850 | 256 |
| 402 | 20231113 | 132300 | 3762521500 | 20850 | 20900 | 20900 | 20850 | 230 |
| 403 | 20231113 | 132200 | 3757721450 | 20850 | 20850 | 20900 | 20850 | 1305 |
| 404 | 20231113 | 132100 | 3730455800 | 20850 | 20900 | 20900 | 20850 | 243 |
| 405 | 20231113 | 132000 | 3725387100 | 20850 | 20850 | 20900 | 20850 | 235 |
| 406 | 20231113 | 131900 | 3720485900 | 20850 | 20850 | 20850 | 20850 | 155 |
| 407 | 20231113 | 131800 | 3717254150 | 20850 | 20850 | 20900 | 20850 | 345 |
| 408 | 20231113 | 131700 | 3710059000 | 20900 | 20900 | 20900 | 20900 | 2 |
| 409 | 20231113 | 131600 | 3710017200 | 20800 | 20850 | 20900 | 20800 | 486 |
| 410 | 20231113 | 131500 | 3699884850 | 20850 | 20850 | 20900 | 20850 | 167 |
| 411 | 20231113 | 131400 | 3696401100 | 20850 | 20850 | 20850 | 20850 | 876 |
| 412 | 20231113 | 131300 | 3678136500 | 20850 | 20800 | 20850 | 20800 | 27 |
| 413 | 20231113 | 131200 | 3677574600 | 20800 | 20850 | 20850 | 20800 | 135 |
| 414 | 20231113 | 131100 | 3674762650 | 20850 | 20800 | 20850 | 20800 | 282 |
| 415 | 20231113 | 131000 | 3668884950 | 20800 | 20850 | 20850 | 20800 | 246 |
| 416 | 20231113 | 130900 | 3663767000 | 20800 | 20850 | 20850 | 20800 | 149 |
| 417 | 20231113 | 130800 | 3660665650 | 20800 | 20850 | 20850 | 20800 | 82 |
| 418 | 20231113 | 130700 | 3658956800 | 20850 | 20800 | 20850 | 20800 | 61 |
| 419 | 20231113 | 130600 | 3657687950 | 20850 | 20800 | 20850 | 20800 | 39 |
| 420 | 20231113 | 130500 | 3656875600 | 20850 | 20850 | 20850 | 20800 | 81 |
| 421 | 20231113 | 130400 | 3655188750 | 20800 | 20850 | 20850 | 20800 | 216 |
| 422 | 20231113 | 130300 | 3650686200 | 20850 | 20850 | 20850 | 20800 | 66 |
| 423 | 20231113 | 130200 | 3649312900 | 20850 | 20800 | 20850 | 20800 | 62 |
| 424 | 20231113 | 130100 | 3648021000 | 20800 | 20850 | 20850 | 20800 | 423 |
| 425 | 20231113 | 130000 | 3639219250 | 20850 | 20900 | 20900 | 20850 | 3668 |
| 426 | 20231113 | 125900 | 3562741000 | 20900 | 20900 | 20900 | 20900 | 42 |
| 427 | 20231113 | 125800 | 3561863200 | 20850 | 20850 | 20850 | 20850 | 74 |
| 428 | 20231113 | 125700 | 3560320300 | 20900 | 20850 | 20900 | 20850 | 41 |
| 429 | 20231113 | 125600 | 3559464950 | 20900 | 20850 | 20900 | 20850 | 69 |
| 430 | 20231113 | 125500 | 3558024850 | 20850 | 20900 | 20900 | 20850 | 11 |
| 431 | 20231113 | 125400 | 3557795200 | 20900 | 20900 | 20950 | 20850 | 235 |
| 432 | 20231113 | 125300 | 3552881750 | 20900 | 20900 | 20950 | 20900 | 126 |
| 433 | 20231113 | 125200 | 3550246900 | 20900 | 20950 | 20950 | 20850 | 122 |
| 434 | 20231113 | 125100 | 3547699100 | 20900 | 20900 | 20900 | 20900 | 139 |
| 435 | 20231113 | 125000 | 3544794000 | 20900 | 20900 | 20950 | 20900 | 633 |
| 436 | 20231113 | 124900 | 3531563000 | 20900 | 20850 | 20950 | 20850 | 1165 |
| 437 | 20231113 | 124800 | 3507218650 | 20900 | 20900 | 20900 | 20900 | 1 |
| 438 | 20231113 | 124700 | 3507197750 | 20900 | 20850 | 20900 | 20850 | 67 |
| 439 | 20231113 | 124600 | 3505799450 | 20850 | 20900 | 20900 | 20850 | 24 |
| 440 | 20231113 | 124500 | 3505298300 | 20850 | 20850 | 20850 | 20850 | 40 |
| 441 | 20231113 | 124400 | 3504464300 | 20900 | 20950 | 20950 | 20900 | 2382 |
| 442 | 20231113 | 124300 | 3454677000 | 20900 | 20900 | 20950 | 20900 | 50 |
| 443 | 20231113 | 124200 | 3453631600 | 20950 | 20900 | 20950 | 20900 | 224 |
| 444 | 20231113 | 124100 | 3448948800 | 20900 | 20950 | 20950 | 20900 | 226 |
| 445 | 20231113 | 124000 | 3444216350 | 20950 | 20900 | 20950 | 20900 | 108 |
| 446 | 20231113 | 123900 | 3441955750 | 20950 | 20950 | 20950 | 20950 | 10 |
| 447 | 20231113 | 123800 | 3441746250 | 20950 | 20900 | 20950 | 20900 | 74 |
| 448 | 20231113 | 123700 | 3440198200 | 20950 | 20900 | 20950 | 20900 | 649 |
| 449 | 20231113 | 123600 | 3426627750 | 20900 | 20900 | 20900 | 20900 | 40 |
| 450 | 20231113 | 123500 | 3425791750 | 20900 | 20900 | 20950 | 20900 | 545 |
| 451 | 20231113 | 123400 | 3414399700 | 20900 | 20900 | 20950 | 20900 | 1122 |
| 452 | 20231113 | 123300 | 3390949450 | 20900 | 20900 | 20900 | 20900 | 1146 |
| 453 | 20231113 | 123200 | 3366998050 | 20900 | 20950 | 20950 | 20900 | 94 |
| 454 | 20231113 | 123100 | 3365031000 | 20950 | 20950 | 20950 | 20900 | 128 |
| 455 | 20231113 | 123000 | 3362350900 | 20950 | 20900 | 20950 | 20900 | 200 |
| 456 | 20231113 | 122900 | 3358169900 | 20900 | 20900 | 20900 | 20900 | 47 |
| 457 | 20231113 | 122800 | 3357187600 | 20950 | 20900 | 20950 | 20900 | 1230 |
| 458 | 20231113 | 122700 | 3331479100 | 20900 | 20850 | 20900 | 20850 | 157 |
| 459 | 20231113 | 122600 | 3328202950 | 20850 | 20850 | 20850 | 20850 | 104 |
| 460 | 20231113 | 122500 | 3326034550 | 20900 | 20800 | 20900 | 20800 | 205 |
| 461 | 20231113 | 122400 | 3321764400 | 20800 | 20850 | 20850 | 20800 | 160 |
| 462 | 20231113 | 122300 | 3318435900 | 20850 | 20850 | 20850 | 20800 | 127 |
| 463 | 20231113 | 122200 | 3315790200 | 20850 | 20850 | 20900 | 20850 | 747 |
| 464 | 20231113 | 122100 | 3300214800 | 20850 | 20850 | 20850 | 20850 | 632 |
| 465 | 20231113 | 122000 | 3287037600 | 20800 | 20850 | 20850 | 20800 | 273 |
| 466 | 20231113 | 121900 | 3281358800 | 20800 | 20800 | 20850 | 20800 | 87 |
| 467 | 20231113 | 121800 | 3279548100 | 20800 | 20800 | 20800 | 20750 | 1098 |
| 468 | 20231113 | 121700 | 3256711750 | 20800 | 20800 | 20800 | 20750 | 1626 |
| 469 | 20231113 | 121600 | 3222952250 | 20750 | 20750 | 20800 | 20750 | 90 |
| 470 | 20231113 | 121500 | 3221083250 | 20800 | 20800 | 20800 | 20750 | 3140 |
| 471 | 20231113 | 121400 | 3155894900 | 20850 | 20850 | 20850 | 20800 | 3314 |
| 472 | 20231113 | 121300 | 3086958350 | 20850 | 20850 | 20850 | 20850 | 483 |
| 473 | 20231113 | 121200 | 3076887800 | 20850 | 20800 | 20850 | 20800 | 847 |
| 474 | 20231113 | 121100 | 3059235050 | 20850 | 20850 | 20850 | 20850 | 11 |
| 475 | 20231113 | 121000 | 3059005700 | 20800 | 20800 | 20850 | 20800 | 430 |
| 476 | 20231113 | 120900 | 3050043250 | 20800 | 20800 | 20800 | 20800 | 5 |
| 477 | 20231113 | 120800 | 3049939250 | 20800 | 20850 | 20850 | 20800 | 52 |
| 478 | 20231113 | 120700 | 3048857100 | 20850 | 20800 | 20850 | 20800 | 65 |
| 479 | 20231113 | 120600 | 3047503850 | 20850 | 20800 | 20850 | 20800 | 416 |
| 480 | 20231113 | 120500 | 3038835750 | 20800 | 20800 | 20850 | 20800 | 196 |
| 481 | 20231113 | 120400 | 3034758550 | 20800 | 20850 | 20900 | 20800 | 5193 |
| 482 | 20231113 | 120300 | 2926683500 | 20850 | 20850 | 20850 | 20850 | 104 |
| 483 | 20231113 | 120200 | 2924515100 | 20850 | 20900 | 20900 | 20850 | 77 |
| 484 | 20231113 | 120100 | 2922906850 | 20850 | 20850 | 20900 | 20850 | 194 |
| 485 | 20231113 | 120000 | 2918860750 | 20850 | 20850 | 20850 | 20850 | 28 |
| 486 | 20231113 | 115900 | 2918276950 | 20850 | 20850 | 20900 | 20850 | 227 |
| 487 | 20231113 | 115800 | 2913540800 | 20850 | 20850 | 20900 | 20850 | 100 |
| 488 | 20231113 | 115700 | 2911454600 | 20850 | 20850 | 20850 | 20850 | 313 |
| 489 | 20231113 | 115600 | 2904928550 | 20850 | 20800 | 20900 | 20800 | 1290 |
| 490 | 20231113 | 115500 | 2878095550 | 20850 | 20900 | 20900 | 20850 | 679 |
| 491 | 20231113 | 115400 | 2863937200 | 20850 | 20850 | 20900 | 20850 | 1739 |
| 492 | 20231113 | 115300 | 2827675450 | 20950 | 20900 | 20950 | 20850 | 195 |
| 493 | 20231113 | 115200 | 2823602200 | 20850 | 20850 | 20850 | 20850 | 435 |
| 494 | 20231113 | 115100 | 2814532450 | 20900 | 20900 | 20900 | 20850 | 1338 |
| 495 | 20231113 | 115000 | 2786568500 | 20950 | 20900 | 20950 | 20900 | 174 |
| 496 | 20231113 | 114900 | 2782928000 | 20900 | 20900 | 20950 | 20900 | 13 |
| 497 | 20231113 | 114800 | 2782656150 | 20900 | 20950 | 20950 | 20900 | 496 |
| 498 | 20231113 | 114700 | 2772287800 | 20900 | 20900 | 20900 | 20900 | 297 |
| 499 | 20231113 | 114600 | 2766080500 | 20900 | 21000 | 21000 | 20900 | 11079 |
| 500 | 20231113 | 114500 | 2533720700 | 21050 | 21050 | 21050 | 21000 | 87 |
| 501 | 20231113 | 114400 | 2531891850 | 21050 | 21050 | 21050 | 21050 | 0 |
| 502 | 20231113 | 114300 | 2531891850 | 21050 | 21050 | 21050 | 21050 | 1137 |
| 503 | 20231113 | 114200 | 2507958000 | 21100 | 21100 | 21100 | 21100 | 76 |
| 504 | 20231113 | 114100 | 2506354400 | 21050 | 21100 | 21150 | 21050 | 185 |
| 505 | 20231113 | 114000 | 2502451900 | 21100 | 21100 | 21150 | 21100 | 133 |
| 506 | 20231113 | 113900 | 2499644250 | 21100 | 21100 | 21100 | 21100 | 136 |
| 507 | 20231113 | 113800 | 2496774650 | 21100 | 21100 | 21100 | 21100 | 34 |
| 508 | 20231113 | 113700 | 2496057250 | 21050 | 21050 | 21100 | 21050 | 123 |
| 509 | 20231113 | 113600 | 2493464150 | 21100 | 21150 | 21150 | 21050 | 188 |
| 510 | 20231113 | 113500 | 2489501450 | 21050 | 21100 | 21150 | 21050 | 4879 |
| 511 | 20231113 | 113400 | 2386615000 | 21050 | 21100 | 21150 | 21050 | 296 |
| 512 | 20231113 | 113300 | 2380370000 | 21100 | 21100 | 21100 | 21100 | 32 |
| 513 | 20231113 | 113200 | 2379694800 | 21050 | 21050 | 21050 | 21050 | 40 |
| 514 | 20231113 | 113100 | 2378852800 | 21050 | 21050 | 21050 | 21050 | 483 |
| 515 | 20231113 | 113000 | 2368685650 | 21100 | 21100 | 21100 | 21050 | 835 |
| 516 | 20231113 | 112900 | 2351100400 | 21100 | 21100 | 21100 | 21100 | 55 |
| 517 | 20231113 | 112800 | 2349939900 | 21050 | 21050 | 21050 | 21050 | 55 |
| 518 | 20231113 | 112700 | 2348782150 | 21100 | 21100 | 21100 | 21100 | 36 |
| 519 | 20231113 | 112600 | 2348022550 | 21100 | 21100 | 21200 | 21050 | 2462 |
| 520 | 20231113 | 112500 | 2296172350 | 21100 | 21100 | 21100 | 21100 | 45 |
| 521 | 20231113 | 112400 | 2295222850 | 21150 | 21150 | 21150 | 21100 | 1173 |
| 522 | 20231113 | 112300 | 2270464550 | 21100 | 21100 | 21100 | 21100 | 550 |
| 523 | 20231113 | 112200 | 2258859550 | 21050 | 21150 | 21200 | 21000 | 15688 |
| 524 | 20231113 | 112100 | 1928700500 | 21250 | 21200 | 21250 | 21150 | 279 |
| 525 | 20231113 | 112000 | 1922793050 | 21200 | 21200 | 21200 | 21200 | 38 |
| 526 | 20231113 | 111900 | 1921987450 | 21150 | 21200 | 21200 | 21150 | 513 |
| 527 | 20231113 | 111800 | 1911129150 | 21250 | 21200 | 21250 | 21200 | 141 |
| 528 | 20231113 | 111700 | 1908138350 | 21200 | 21150 | 21200 | 21150 | 438 |
| 529 | 20231113 | 111600 | 1898852950 | 21200 | 21200 | 21250 | 21200 | 96 |
| 530 | 20231113 | 111500 | 1896817350 | 21200 | 21200 | 21200 | 21200 | 479 |
| 531 | 20231113 | 111400 | 1886662550 | 21200 | 21200 | 21200 | 21150 | 395 |
| 532 | 20231113 | 111300 | 1878290750 | 21150 | 21200 | 21200 | 21150 | 19 |
| 533 | 20231113 | 111200 | 1877888450 | 21200 | 21150 | 21200 | 21150 | 108 |
| 534 | 20231113 | 111100 | 1875600850 | 21200 | 21150 | 21200 | 21150 | 207 |
| 535 | 20231113 | 111000 | 1871215250 | 21150 | 21200 | 21200 | 21150 | 716 |
| 536 | 20231113 | 110900 | 1856038050 | 21200 | 21200 | 21200 | 21200 | 429 |
| 537 | 20231113 | 110800 | 1846943250 | 21250 | 21200 | 21250 | 21200 | 796 |
| 538 | 20231113 | 110700 | 1830061200 | 21200 | 21250 | 21250 | 21200 | 115 |
| 539 | 20231113 | 110600 | 1827621600 | 21150 | 21200 | 21250 | 21150 | 635 |
| 540 | 20231113 | 110500 | 1814187900 | 21200 | 21200 | 21200 | 21150 | 1112 |
| 541 | 20231113 | 110400 | 1790613700 | 21250 | 21250 | 21250 | 21250 | 233 |
| 542 | 20231113 | 110300 | 1785662450 | 21200 | 21200 | 21200 | 21200 | 1578 |
| 543 | 20231113 | 110200 | 1752208850 | 21250 | 21250 | 21250 | 21200 | 294 |
| 544 | 20231113 | 110100 | 1745974700 | 21250 | 21200 | 21300 | 21200 | 1594 |
| 545 | 20231113 | 110000 | 1712098900 | 21200 | 21200 | 21200 | 21200 | 0 |
| 546 | 20231113 | 105900 | 1712098900 | 21200 | 21200 | 21250 | 21200 | 214 |
| 547 | 20231113 | 105800 | 1707557550 | 21250 | 21250 | 21250 | 21250 | 10 |
| 548 | 20231113 | 105700 | 1707345050 | 21200 | 21200 | 21200 | 21200 | 140 |
| 549 | 20231113 | 105600 | 1704377050 | 21250 | 21200 | 21250 | 21200 | 363 |
| 550 | 20231113 | 105500 | 1696678550 | 21200 | 21250 | 21250 | 21200 | 63 |
| 551 | 20231113 | 105400 | 1695341800 | 21200 | 21200 | 21250 | 21200 | 104 |
| 552 | 20231113 | 105300 | 1693136900 | 21200 | 21250 | 21250 | 21200 | 84 |
| 553 | 20231113 | 105200 | 1691352100 | 21250 | 21200 | 21250 | 21200 | 104 |
| 554 | 20231113 | 105100 | 1689144100 | 21250 | 21200 | 21250 | 21200 | 24 |
| 555 | 20231113 | 105000 | 1688634700 | 21200 | 21250 | 21250 | 21200 | 117 |
| 556 | 20231113 | 104900 | 1686150650 | 21250 | 21200 | 21250 | 21150 | 67 |
| 557 | 20231113 | 104800 | 1684729900 | 21200 | 21150 | 21200 | 21150 | 268 |
| 558 | 20231113 | 104700 | 1679054050 | 21200 | 21200 | 21200 | 21150 | 337 |
| 559 | 20231113 | 104600 | 1671910400 | 21200 | 21200 | 21200 | 21150 | 67 |
| 560 | 20231113 | 104500 | 1670492100 | 21150 | 21150 | 21150 | 21150 | 34 |
| 561 | 20231113 | 104400 | 1669773000 | 21150 | 21200 | 21200 | 21150 | 76 |
| 562 | 20231113 | 104300 | 1668163850 | 21150 | 21150 | 21150 | 21150 | 2 |
| 563 | 20231113 | 104200 | 1668121550 | 21150 | 21150 | 21150 | 21150 | 63 |
| 564 | 20231113 | 104100 | 1666789100 | 21150 | 21200 | 21200 | 21150 | 54 |
| 565 | 20231113 | 104000 | 1665645300 | 21200 | 21200 | 21200 | 21200 | 1 |
| 566 | 20231113 | 103900 | 1665624100 | 21200 | 21200 | 21200 | 21150 | 62 |
| 567 | 20231113 | 103800 | 1664309950 | 21200 | 21200 | 21200 | 21200 | 348 |
| 568 | 20231113 | 103700 | 1656932350 | 21200 | 21200 | 21200 | 21200 | 244 |
| 569 | 20231113 | 103600 | 1651759550 | 21150 | 21250 | 21250 | 21150 | 42 |
| 570 | 20231113 | 103500 | 1650867650 | 21250 | 21200 | 21250 | 21200 | 84 |
| 571 | 20231113 | 103400 | 1649086400 | 21200 | 21200 | 21200 | 21150 | 439 |
| 572 | 20231113 | 103300 | 1639795950 | 21200 | 21200 | 21200 | 21200 | 60 |
| 573 | 20231113 | 103200 | 1638523950 | 21200 | 21200 | 21250 | 21200 | 60 |
| 574 | 20231113 | 103100 | 1637251550 | 21200 | 21150 | 21200 | 21150 | 922 |
| 575 | 20231113 | 103000 | 1617705650 | 21100 | 21100 | 21100 | 21100 | 23 |
| 576 | 20231113 | 102900 | 1617220350 | 21150 | 21150 | 21150 | 21150 | 136 |
| 577 | 20231113 | 102800 | 1614343950 | 21150 | 21100 | 21150 | 21100 | 43 |
| 578 | 20231113 | 102700 | 1613434650 | 21100 | 21100 | 21100 | 21100 | 1113 |
| 579 | 20231113 | 102600 | 1589950350 | 21150 | 21150 | 21150 | 21150 | 182 |
| 580 | 20231113 | 102500 | 1586101050 | 21150 | 21150 | 21150 | 21150 | 98 |
| 581 | 20231113 | 102400 | 1584028350 | 21150 | 21150 | 21150 | 21100 | 337 |
| 582 | 20231113 | 102300 | 1576901000 | 21150 | 21150 | 21150 | 21100 | 767 |
| 583 | 20231113 | 102200 | 1560710850 | 21150 | 21150 | 21200 | 21150 | 2473 |
| 584 | 20231113 | 102100 | 1508402200 | 21150 | 21150 | 21150 | 21100 | 129 |
| 585 | 20231113 | 102000 | 1505674100 | 21150 | 21150 | 21150 | 21100 | 454 |
| 586 | 20231113 | 101900 | 1496080450 | 21150 | 21100 | 21150 | 21100 | 5 |
| 587 | 20231113 | 101800 | 1495974850 | 21100 | 21100 | 21150 | 21100 | 86 |
| 588 | 20231113 | 101700 | 1494160050 | 21150 | 21100 | 21150 | 21100 | 174 |
| 589 | 20231113 | 101600 | 1490488200 | 21150 | 21100 | 21150 | 21050 | 404 |
| 590 | 20231113 | 101500 | 1481944850 | 21150 | 21100 | 21150 | 21050 | 188 |
| 591 | 20231113 | 101400 | 1477976950 | 21100 | 21100 | 21100 | 21050 | 218 |
| 592 | 20231113 | 101300 | 1473383950 | 21050 | 21050 | 21100 | 21050 | 1864 |
| 593 | 20231113 | 101200 | 1434113550 | 21100 | 21100 | 21100 | 21100 | 357 |
| 594 | 20231113 | 101100 | 1426580850 | 21150 | 21100 | 21150 | 21100 | 6 |
| 595 | 20231113 | 101000 | 1426454050 | 21150 | 21150 | 21150 | 21100 | 35 |
| 596 | 20231113 | 100900 | 1425714000 | 21100 | 21150 | 21150 | 21100 | 477 |
| 597 | 20231113 | 100800 | 1415646300 | 21200 | 21150 | 21200 | 21100 | 2465 |
| 598 | 20231113 | 100700 | 1363571050 | 21200 | 21250 | 21250 | 21200 | 644 |
| 599 | 20231113 | 100600 | 1349916900 | 21250 | 21200 | 21250 | 21200 | 86 |
| 600 | 20231113 | 100500 | 1348092400 | 21200 | 21200 | 21200 | 21200 | 470 |
| 601 | 20231113 | 100400 | 1338128400 | 21200 | 21250 | 21250 | 21200 | 26 |
| 602 | 20231113 | 100300 | 1337576100 | 21200 | 21250 | 21250 | 21200 | 107 |
| 603 | 20231113 | 100200 | 1335307350 | 21250 | 21250 | 21250 | 21250 | 266 |
| 604 | 20231113 | 100100 | 1329654850 | 21200 | 21250 | 21250 | 21200 | 29 |
| 605 | 20231113 | 100000 | 1329038800 | 21200 | 21250 | 21250 | 21200 | 236 |
| 606 | 20231113 | 095900 | 1324023850 | 21300 | 21300 | 21300 | 21300 | 3 |
| 607 | 20231113 | 095800 | 1323959950 | 21150 | 21250 | 21300 | 21150 | 947 |
| 608 | 20231113 | 095700 | 1303875000 | 21300 | 21250 | 21300 | 21200 | 277 |
| 609 | 20231113 | 095600 | 1297994250 | 21250 | 21250 | 21250 | 21200 | 905 |
| 610 | 20231113 | 095500 | 1278782250 | 21250 | 21300 | 21300 | 21250 | 649 |
| 611 | 20231113 | 095400 | 1264961250 | 21300 | 21300 | 21300 | 21250 | 187 |
| 612 | 20231113 | 095300 | 1260985500 | 21250 | 21250 | 21250 | 21250 | 12 |
| 613 | 20231113 | 095200 | 1260730500 | 21250 | 21250 | 21250 | 21250 | 353 |
| 614 | 20231113 | 095100 | 1253229250 | 21300 | 21250 | 21300 | 21250 | 48 |
| 615 | 20231113 | 095000 | 1252207100 | 21300 | 21300 | 21300 | 21300 | 315 |
| 616 | 20231113 | 094900 | 1245497600 | 21250 | 21250 | 21300 | 21250 | 215 |
| 617 | 20231113 | 094800 | 1240923600 | 21300 | 21300 | 21300 | 21300 | 60 |
| 618 | 20231113 | 094700 | 1239645600 | 21300 | 21300 | 21350 | 21300 | 492 |
| 619 | 20231113 | 094600 | 1229163300 | 21350 | 21300 | 21400 | 21300 | 3928 |
| 620 | 20231113 | 094500 | 1145345900 | 21300 | 21250 | 21300 | 21250 | 1146 |
| 621 | 20231113 | 094400 | 1120966100 | 21200 | 21200 | 21250 | 21200 | 1591 |
| 622 | 20231113 | 094300 | 1087159100 | 21250 | 21250 | 21250 | 21200 | 38 |
| 623 | 20231113 | 094200 | 1086352100 | 21250 | 21250 | 21250 | 21250 | 4 |
| 624 | 20231113 | 094100 | 1086267100 | 21200 | 21200 | 21200 | 21200 | 50 |
| 625 | 20231113 | 094000 | 1085207100 | 21250 | 21250 | 21300 | 21250 | 2498 |
| 626 | 20231113 | 093900 | 1032118600 | 21200 | 21150 | 21200 | 21050 | 1332 |
| 627 | 20231113 | 093800 | 1003944700 | 21150 | 21200 | 21200 | 21050 | 4742 |
| 628 | 20231113 | 093700 | 904041050 | 21200 | 21100 | 21200 | 21100 | 1248 |
| 629 | 20231113 | 093600 | 877708000 | 21100 | 21100 | 21100 | 21100 | 348 |
| 630 | 20231113 | 093500 | 870365200 | 21100 | 21200 | 21250 | 21100 | 3127 |
| 631 | 20231113 | 093400 | 804234550 | 21200 | 21250 | 21250 | 21200 | 1962 |
| 632 | 20231113 | 093300 | 762612100 | 21250 | 21250 | 21250 | 21150 | 838 |
| 633 | 20231113 | 093200 | 744845550 | 21250 | 21200 | 21300 | 21200 | 86 |
| 634 | 20231113 | 093100 | 743021600 | 21300 | 21200 | 21300 | 21200 | 229 |
| 635 | 20231113 | 093000 | 738145100 | 21200 | 21200 | 21300 | 21200 | 323 |
| 636 | 20231113 | 092900 | 731296600 | 21250 | 21300 | 21300 | 21200 | 191 |
| 637 | 20231113 | 092800 | 727237750 | 21250 | 21350 | 21350 | 21250 | 383 |
| 638 | 20231113 | 092700 | 719098900 | 21300 | 21300 | 21350 | 21300 | 459 |
| 639 | 20231113 | 092600 | 709322050 | 21350 | 21350 | 21350 | 21300 | 723 |
| 640 | 20231113 | 092500 | 693915250 | 21350 | 21400 | 21450 | 21350 | 4355 |
| 641 | 20231113 | 092400 | 600716750 | 21400 | 21450 | 21450 | 21350 | 2747 |
| 642 | 20231113 | 092300 | 541912550 | 21450 | 21450 | 21500 | 21400 | 1476 |
| 643 | 20231113 | 092200 | 510302250 | 21450 | 21450 | 21500 | 21400 | 3274 |
| 644 | 20231113 | 092100 | 440040950 | 21450 | 21350 | 21450 | 21350 | 720 |
| 645 | 20231113 | 092000 | 424636400 | 21350 | 21350 | 21350 | 21300 | 189 |
| 646 | 20231113 | 091900 | 420601450 | 21350 | 21350 | 21350 | 21350 | 57 |
| 647 | 20231113 | 091800 | 419384500 | 21350 | 21250 | 21350 | 21250 | 1327 |
| 648 | 20231113 | 091700 | 391168550 | 21300 | 21300 | 21350 | 21250 | 780 |
| 649 | 20231113 | 091600 | 374574800 | 21300 | 21300 | 21350 | 21300 | 496 |
| 650 | 20231113 | 091500 | 364009900 | 21300 | 21250 | 21350 | 21150 | 600 |
| 651 | 20231113 | 091400 | 351231050 | 21200 | 21250 | 21250 | 21150 | 594 |
| 652 | 20231113 | 091300 | 338640900 | 21250 | 21350 | 21350 | 21250 | 1035 |
| 653 | 20231113 | 091200 | 316605700 | 21350 | 21350 | 21350 | 21350 | 243 |
| 654 | 20231113 | 091100 | 311417650 | 21350 | 21350 | 21350 | 21350 | 99 |
| 655 | 20231113 | 091000 | 309304000 | 21350 | 21300 | 21350 | 21300 | 241 |
| 656 | 20231113 | 090900 | 304158950 | 21300 | 21350 | 21350 | 21300 | 363 |
| 657 | 20231113 | 090800 | 296414800 | 21300 | 21250 | 21300 | 21250 | 1092 |
| 658 | 20231113 | 090700 | 273191350 | 21250 | 21400 | 21400 | 21250 | 1359 |
| 659 | 20231113 | 090600 | 244202200 | 21400 | 21400 | 21450 | 21400 | 1879 |
| 660 | 20231113 | 090500 | 203991500 | 21450 | 21500 | 21500 | 21450 | 1348 |
| 661 | 20231113 | 090400 | 175056000 | 21500 | 21500 | 21550 | 21450 | 1967 |
| 662 | 20231113 | 090300 | 132766750 | 21450 | 21450 | 21500 | 21450 | 1369 |
| 663 | 20231113 | 090200 | 103401650 | 21450 | 21450 | 21450 | 21450 | 863 |
| 664 | 20231113 | 090100 | 84890300 | 21450 | 21450 | 21500 | 21450 | 887 |
| 665 | 20231113 | 090000 | 65863100 | 21400 | 21500 | 21500 | 21400 | 3067 |