37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 204200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 3 | 20231108 | 204100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20231108 | 204000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20231108 | 203900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20231108 | 203800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20231108 | 203700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20231108 | 203600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20231108 | 203500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20231108 | 203400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20231108 | 203300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20231108 | 203200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20231108 | 203100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20231108 | 203000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20231108 | 202900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20231108 | 202800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20231108 | 202700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20231108 | 202600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20231108 | 202500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20231108 | 202400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20231108 | 202300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20231108 | 202200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20231108 | 202100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20231108 | 202000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20231108 | 201900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20231108 | 201800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20231108 | 201700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20231108 | 201600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20231108 | 201500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20231108 | 201400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20231108 | 201300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20231108 | 201200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 33 | 20231108 | 201100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20231108 | 201000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20231108 | 200900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20231108 | 200800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20231108 | 200700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20231108 | 200600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20231108 | 200500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20231108 | 200400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20231108 | 200300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20231108 | 200200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20231108 | 200100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20231108 | 200000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20231108 | 195900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20231108 | 195800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20231108 | 195700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20231108 | 195600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20231108 | 195500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20231108 | 195400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20231108 | 195300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20231108 | 195200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20231108 | 195100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20231108 | 195000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20231108 | 194900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20231108 | 194800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20231108 | 194700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20231108 | 194600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20231108 | 194500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20231108 | 194400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20231108 | 194300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20231108 | 194200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 63 | 20231108 | 194100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20231108 | 194000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20231108 | 193900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20231108 | 193800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20231108 | 193700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20231108 | 193600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20231108 | 193500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20231108 | 193400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20231108 | 193300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20231108 | 193200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20231108 | 193100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20231108 | 193000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20231108 | 192900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20231108 | 192800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20231108 | 192700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20231108 | 192600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20231108 | 192500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20231108 | 192400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20231108 | 192300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20231108 | 192200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20231108 | 192100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20231108 | 192000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20231108 | 191900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20231108 | 191800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20231108 | 191700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20231108 | 191600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20231108 | 191500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20231108 | 191400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20231108 | 191300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20231108 | 191200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 93 | 20231108 | 191100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20231108 | 191000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20231108 | 190900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20231108 | 190800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20231108 | 190700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20231108 | 190600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20231108 | 190500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20231108 | 190400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20231108 | 190300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20231108 | 190200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20231108 | 190100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20231108 | 190000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20231108 | 185900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20231108 | 185800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20231108 | 185700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20231108 | 185600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20231108 | 185500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20231108 | 185400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20231108 | 185300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20231108 | 185200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20231108 | 185100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20231108 | 185000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20231108 | 184900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20231108 | 184800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20231108 | 184700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20231108 | 184600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20231108 | 184500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20231108 | 184400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20231108 | 184300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20231108 | 184200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 123 | 20231108 | 184100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20231108 | 184000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20231108 | 183900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20231108 | 183800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20231108 | 183700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20231108 | 183600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20231108 | 183500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20231108 | 183400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20231108 | 183300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20231108 | 183200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20231108 | 183100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20231108 | 183000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20231108 | 182900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20231108 | 182800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20231108 | 182700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20231108 | 182600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20231108 | 182500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20231108 | 182400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20231108 | 182300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20231108 | 182200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20231108 | 182100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20231108 | 182000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20231108 | 181900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20231108 | 181800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20231108 | 181700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20231108 | 181600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20231108 | 181500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20231108 | 181400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20231108 | 181300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20231108 | 181200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 153 | 20231108 | 181100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20231108 | 181000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20231108 | 180900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20231108 | 180800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20231108 | 180700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20231108 | 180600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20231108 | 180500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20231108 | 180400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20231108 | 180300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20231108 | 180200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20231108 | 180100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20231108 | 180000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20231108 | 175900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20231108 | 175800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20231108 | 175700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20231108 | 175600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20231108 | 175500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20231108 | 175400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20231108 | 175300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20231108 | 175200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20231108 | 175100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20231108 | 175000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20231108 | 174900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20231108 | 174800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20231108 | 174700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20231108 | 174600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20231108 | 174500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20231108 | 174400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20231108 | 174300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20231108 | 174200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 183 | 20231108 | 174100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20231108 | 174000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20231108 | 173900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20231108 | 173800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20231108 | 173700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20231108 | 173600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20231108 | 173500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20231108 | 173400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20231108 | 173300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20231108 | 173200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20231108 | 173100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20231108 | 173000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20231108 | 172900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20231108 | 172800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20231108 | 172700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20231108 | 172600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20231108 | 172500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20231108 | 172400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20231108 | 172300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20231108 | 172200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20231108 | 172100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20231108 | 172000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20231108 | 171900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20231108 | 171800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20231108 | 171700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20231108 | 171600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20231108 | 171500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20231108 | 171400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20231108 | 171300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20231108 | 171200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 213 | 20231108 | 171100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20231108 | 171000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20231108 | 170900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20231108 | 170800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20231108 | 170700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20231108 | 170600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20231108 | 170500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20231108 | 170400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20231108 | 170300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20231108 | 170200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20231108 | 170100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20231108 | 170000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20231108 | 165900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20231108 | 165800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20231108 | 165700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20231108 | 165600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20231108 | 165500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20231108 | 165400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20231108 | 165300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20231108 | 165200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20231108 | 165100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20231108 | 165000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20231108 | 164900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20231108 | 164800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20231108 | 164700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20231108 | 164600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20231108 | 164500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20231108 | 164400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20231108 | 164300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20231108 | 164200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 243 | 20231108 | 164100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20231108 | 164000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20231108 | 163900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20231108 | 163800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20231108 | 163700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 248 | 20231108 | 163600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 249 | 20231108 | 163500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 250 | 20231108 | 163400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 251 | 20231108 | 163300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 252 | 20231108 | 163200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 253 | 20231108 | 163100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 254 | 20231108 | 163000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 255 | 20231108 | 162900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 256 | 20231108 | 162800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20231108 | 162700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 258 | 20231108 | 162600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 259 | 20231108 | 162500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 260 | 20231108 | 162400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20231108 | 162300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20231108 | 162200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 263 | 20231108 | 162100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 264 | 20231108 | 162000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 265 | 20231108 | 161900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 266 | 20231108 | 161800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 267 | 20231108 | 161700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 268 | 20231108 | 161600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 269 | 20231108 | 161500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 270 | 20231108 | 161400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 271 | 20231108 | 161300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 272 | 20231108 | 161200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 273 | 20231108 | 161100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 274 | 20231108 | 161000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 275 | 20231108 | 160900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 276 | 20231108 | 160800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 277 | 20231108 | 160700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 278 | 20231108 | 160600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 279 | 20231108 | 160500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 280 | 20231108 | 160400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 281 | 20231108 | 160300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 282 | 20231108 | 160200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 283 | 20231108 | 160100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 284 | 20231108 | 160000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 285 | 20231108 | 155900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 286 | 20231108 | 155800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 287 | 20231108 | 155700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 288 | 20231108 | 155600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 289 | 20231108 | 155500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 290 | 20231108 | 155400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 291 | 20231108 | 155300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 292 | 20231108 | 155200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 293 | 20231108 | 155100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 294 | 20231108 | 155000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 295 | 20231108 | 154900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 296 | 20231108 | 154800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 297 | 20231108 | 154700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 298 | 20231108 | 154600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 299 | 20231108 | 154500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 300 | 20231108 | 154400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 301 | 20231108 | 154300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 302 | 20231108 | 154200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 303 | 20231108 | 154100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 304 | 20231108 | 154000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 305 | 20231108 | 153900 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 306 | 20231108 | 153800 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 307 | 20231108 | 153700 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 308 | 20231108 | 153600 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 309 | 20231108 | 153500 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 310 | 20231108 | 153400 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 311 | 20231108 | 153300 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 312 | 20231108 | 153200 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 313 | 20231108 | 153100 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 314 | 20231108 | 153000 | 2101288400 | 21600 | 21600 | 21600 | 21600 | 1042 |
| 315 | 20231108 | 152900 | 2078781200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 316 | 20231108 | 152800 | 2078781200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 317 | 20231108 | 152700 | 2078781200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 318 | 20231108 | 152600 | 2078781200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 319 | 20231108 | 152500 | 2078781200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 320 | 20231108 | 152400 | 2078781200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 321 | 20231108 | 152300 | 2078781200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 322 | 20231108 | 152200 | 2078781200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 323 | 20231108 | 152100 | 2078781200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 324 | 20231108 | 152000 | 2078781200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 325 | 20231108 | 151900 | 2078781200 | 21600 | 21750 | 21750 | 21600 | 264 |
| 326 | 20231108 | 151800 | 2073071500 | 21750 | 21650 | 21750 | 21600 | 33 |
| 327 | 20231108 | 151700 | 2072357550 | 21750 | 21700 | 21750 | 21600 | 1560 |
| 328 | 20231108 | 151600 | 2038513450 | 21750 | 21700 | 21800 | 21650 | 1155 |
| 329 | 20231108 | 151500 | 2013453500 | 21700 | 21650 | 21700 | 21600 | 277 |
| 330 | 20231108 | 151400 | 2007460550 | 21650 | 21600 | 21650 | 21550 | 548 |
| 331 | 20231108 | 151300 | 1995621750 | 21550 | 21550 | 21600 | 21550 | 271 |
| 332 | 20231108 | 151200 | 1989770200 | 21600 | 21550 | 21600 | 21550 | 134 |
| 333 | 20231108 | 151100 | 1986882000 | 21550 | 21550 | 21600 | 21500 | 110 |
| 334 | 20231108 | 151000 | 1984511500 | 21500 | 21500 | 21550 | 21500 | 57 |
| 335 | 20231108 | 150900 | 1983285750 | 21500 | 21550 | 21550 | 21500 | 51 |
| 336 | 20231108 | 150800 | 1982187400 | 21550 | 21500 | 21550 | 21500 | 296 |
| 337 | 20231108 | 150700 | 1975810950 | 21550 | 21550 | 21550 | 21500 | 55 |
| 338 | 20231108 | 150600 | 1974627650 | 21550 | 21550 | 21550 | 21500 | 70 |
| 339 | 20231108 | 150500 | 1973121650 | 21550 | 21500 | 21550 | 21500 | 33 |
| 340 | 20231108 | 150400 | 1972411600 | 21500 | 21500 | 21500 | 21500 | 148 |
| 341 | 20231108 | 150300 | 1969229600 | 21500 | 21500 | 21550 | 21500 | 553 |
| 342 | 20231108 | 150200 | 1957329550 | 21500 | 21550 | 21550 | 21500 | 297 |
| 343 | 20231108 | 150100 | 1950935550 | 21550 | 21600 | 21600 | 21550 | 878 |
| 344 | 20231108 | 150000 | 1932014050 | 21600 | 21550 | 21600 | 21550 | 147 |
| 345 | 20231108 | 145900 | 1928843700 | 21550 | 21600 | 21600 | 21550 | 70 |
| 346 | 20231108 | 145800 | 1927334100 | 21550 | 21550 | 21600 | 21550 | 86 |
| 347 | 20231108 | 145700 | 1925479100 | 21600 | 21550 | 21600 | 21500 | 33 |
| 348 | 20231108 | 145600 | 1924767700 | 21550 | 21500 | 21550 | 21500 | 83 |
| 349 | 20231108 | 145500 | 1922982150 | 21500 | 21550 | 21550 | 21500 | 32 |
| 350 | 20231108 | 145400 | 1922293450 | 21550 | 21600 | 21600 | 21500 | 74 |
| 351 | 20231108 | 145300 | 1920698850 | 21600 | 21550 | 21600 | 21500 | 63 |
| 352 | 20231108 | 145200 | 1919342600 | 21500 | 21550 | 21550 | 21500 | 75 |
| 353 | 20231108 | 145100 | 1917729450 | 21550 | 21500 | 21550 | 21500 | 55 |
| 354 | 20231108 | 145000 | 1916544850 | 21500 | 21600 | 21600 | 21500 | 556 |
| 355 | 20231108 | 144900 | 1904590150 | 21550 | 21550 | 21550 | 21550 | 108 |
| 356 | 20231108 | 144800 | 1902262750 | 21550 | 21600 | 21600 | 21550 | 118 |
| 357 | 20231108 | 144700 | 1899719750 | 21550 | 21550 | 21600 | 21500 | 1232 |
| 358 | 20231108 | 144600 | 1873169200 | 21600 | 21500 | 21600 | 21500 | 128 |
| 359 | 20231108 | 144500 | 1870411900 | 21500 | 21550 | 21550 | 21500 | 31 |
| 360 | 20231108 | 144400 | 1869744900 | 21550 | 21550 | 21600 | 21550 | 494 |
| 361 | 20231108 | 144300 | 1859098700 | 21550 | 21550 | 21550 | 21550 | 155 |
| 362 | 20231108 | 144200 | 1855758450 | 21500 | 21500 | 21600 | 21500 | 62 |
| 363 | 20231108 | 144100 | 1854425150 | 21500 | 21500 | 21500 | 21500 | 33 |
| 364 | 20231108 | 144000 | 1853715650 | 21500 | 21550 | 21550 | 21500 | 158 |
| 365 | 20231108 | 143900 | 1850313150 | 21550 | 21550 | 21550 | 21500 | 167 |
| 366 | 20231108 | 143800 | 1846715350 | 21550 | 21500 | 21550 | 21500 | 5 |
| 367 | 20231108 | 143700 | 1846607650 | 21500 | 21500 | 21500 | 21500 | 254 |
| 368 | 20231108 | 143600 | 1841146650 | 21500 | 21450 | 21500 | 21450 | 412 |
| 369 | 20231108 | 143500 | 1832288700 | 21500 | 21500 | 21500 | 21450 | 328 |
| 370 | 20231108 | 143400 | 1825243100 | 21500 | 21500 | 21500 | 21500 | 211 |
| 371 | 20231108 | 143300 | 1820706600 | 21500 | 21500 | 21500 | 21500 | 235 |
| 372 | 20231108 | 143200 | 1815654100 | 21500 | 21550 | 21550 | 21500 | 98 |
| 373 | 20231108 | 143100 | 1813544300 | 21550 | 21550 | 21550 | 21550 | 104 |
| 374 | 20231108 | 143000 | 1811303100 | 21550 | 21600 | 21600 | 21550 | 64 |
| 375 | 20231108 | 142900 | 1809923850 | 21550 | 21500 | 21550 | 21500 | 71 |
| 376 | 20231108 | 142800 | 1808396600 | 21500 | 21500 | 21500 | 21500 | 193 |
| 377 | 20231108 | 142700 | 1804247100 | 21500 | 21550 | 21550 | 21500 | 170 |
| 378 | 20231108 | 142600 | 1800584150 | 21550 | 21550 | 21550 | 21500 | 236 |
| 379 | 20231108 | 142500 | 1795498850 | 21550 | 21550 | 21550 | 21550 | 324 |
| 380 | 20231108 | 142400 | 1788516650 | 21600 | 21600 | 21600 | 21600 | 39 |
| 381 | 20231108 | 142300 | 1787674250 | 21600 | 21600 | 21650 | 21600 | 102 |
| 382 | 20231108 | 142200 | 1785470800 | 21600 | 21550 | 21600 | 21550 | 57 |
| 383 | 20231108 | 142100 | 1784240350 | 21550 | 21600 | 21600 | 21550 | 276 |
| 384 | 20231108 | 142000 | 1778285950 | 21600 | 21600 | 21600 | 21600 | 21 |
| 385 | 20231108 | 141900 | 1777832350 | 21600 | 21600 | 21600 | 21550 | 81 |
| 386 | 20231108 | 141800 | 1776082800 | 21600 | 21600 | 21600 | 21550 | 383 |
| 387 | 20231108 | 141700 | 1767812450 | 21650 | 21700 | 21700 | 21650 | 145 |
| 388 | 20231108 | 141600 | 1764671250 | 21700 | 21650 | 21700 | 21650 | 62 |
| 389 | 20231108 | 141500 | 1763328850 | 21650 | 21650 | 21650 | 21650 | 157 |
| 390 | 20231108 | 141400 | 1759929800 | 21650 | 21650 | 21700 | 21650 | 138 |
| 391 | 20231108 | 141300 | 1756939700 | 21650 | 21700 | 21700 | 21650 | 117 |
| 392 | 20231108 | 141200 | 1754403800 | 21650 | 21700 | 21700 | 21650 | 366 |
| 393 | 20231108 | 141100 | 1746468150 | 21700 | 21800 | 21800 | 21700 | 508 |
| 394 | 20231108 | 141000 | 1735420950 | 21800 | 21700 | 21800 | 21700 | 210 |
| 395 | 20231108 | 140900 | 1730854400 | 21700 | 21700 | 21700 | 21700 | 45 |
| 396 | 20231108 | 140800 | 1729877900 | 21750 | 21700 | 21750 | 21700 | 89 |
| 397 | 20231108 | 140700 | 1727944700 | 21700 | 21750 | 21750 | 21700 | 289 |
| 398 | 20231108 | 140600 | 1721660400 | 21750 | 21800 | 21800 | 21750 | 112 |
| 399 | 20231108 | 140500 | 1719222550 | 21750 | 21750 | 21800 | 21750 | 42 |
| 400 | 20231108 | 140400 | 1718308900 | 21750 | 21800 | 21800 | 21750 | 360 |
| 401 | 20231108 | 140300 | 1710462800 | 21850 | 21800 | 21850 | 21800 | 43 |
| 402 | 20231108 | 140200 | 1709523300 | 21850 | 21800 | 21850 | 21800 | 85 |
| 403 | 20231108 | 140100 | 1707669150 | 21850 | 21850 | 21850 | 21800 | 26 |
| 404 | 20231108 | 140000 | 1707102100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 405 | 20231108 | 135900 | 1707102100 | 21800 | 21850 | 21850 | 21800 | 52 |
| 406 | 20231108 | 135800 | 1705966550 | 21850 | 21900 | 21900 | 21850 | 280 |
| 407 | 20231108 | 135700 | 1699848250 | 21900 | 21850 | 21900 | 21850 | 60 |
| 408 | 20231108 | 135600 | 1698535300 | 21850 | 21850 | 21850 | 21850 | 0 |
| 409 | 20231108 | 135500 | 1698535300 | 21850 | 21900 | 21900 | 21850 | 48 |
| 410 | 20231108 | 135400 | 1697484350 | 21850 | 21850 | 21850 | 21850 | 1 |
| 411 | 20231108 | 135300 | 1697462500 | 21850 | 21900 | 21950 | 21850 | 924 |
| 412 | 20231108 | 135200 | 1677201950 | 21900 | 21900 | 21950 | 21900 | 30 |
| 413 | 20231108 | 135100 | 1676544900 | 21950 | 21950 | 21950 | 21950 | 40 |
| 414 | 20231108 | 135000 | 1675666900 | 21950 | 21900 | 21950 | 21900 | 98 |
| 415 | 20231108 | 134900 | 1673520650 | 21900 | 21900 | 21950 | 21900 | 50 |
| 416 | 20231108 | 134800 | 1672423750 | 21900 | 21950 | 21950 | 21900 | 1064 |
| 417 | 20231108 | 134700 | 1649081450 | 21950 | 21950 | 21950 | 21950 | 76 |
| 418 | 20231108 | 134600 | 1647413250 | 22000 | 21950 | 22000 | 21950 | 44 |
| 419 | 20231108 | 134500 | 1646445550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 420 | 20231108 | 134400 | 1646445550 | 21950 | 22000 | 22050 | 21950 | 600 |
| 421 | 20231108 | 134300 | 1633250750 | 22050 | 22000 | 22050 | 22000 | 24 |
| 422 | 20231108 | 134200 | 1632721600 | 22000 | 22000 | 22100 | 22000 | 50 |
| 423 | 20231108 | 134100 | 1631621400 | 22000 | 22000 | 22000 | 22000 | 5 |
| 424 | 20231108 | 134000 | 1631511400 | 22050 | 22050 | 22050 | 22050 | 45 |
| 425 | 20231108 | 133900 | 1630519150 | 22050 | 22050 | 22050 | 22000 | 60 |
| 426 | 20231108 | 133800 | 1629196500 | 22100 | 22000 | 22100 | 22000 | 8 |
| 427 | 20231108 | 133700 | 1629020200 | 22100 | 22050 | 22100 | 22000 | 82 |
| 428 | 20231108 | 133600 | 1627213800 | 22050 | 22050 | 22100 | 22000 | 18 |
| 429 | 20231108 | 133500 | 1626817100 | 22050 | 22100 | 22100 | 22000 | 304 |
| 430 | 20231108 | 133400 | 1620113650 | 22100 | 22100 | 22100 | 22100 | 2 |
| 431 | 20231108 | 133300 | 1620069450 | 22000 | 22050 | 22050 | 22000 | 460 |
| 432 | 20231108 | 133200 | 1609926500 | 22000 | 22100 | 22100 | 22000 | 137 |
| 433 | 20231108 | 133100 | 1606899500 | 22100 | 22050 | 22100 | 22000 | 41 |
| 434 | 20231108 | 133000 | 1605996950 | 22050 | 22000 | 22050 | 22000 | 2 |
| 435 | 20231108 | 132900 | 1605952900 | 22050 | 22050 | 22100 | 22050 | 427 |
| 436 | 20231108 | 132800 | 1596535150 | 22100 | 22150 | 22150 | 22100 | 705 |
| 437 | 20231108 | 132700 | 1580953450 | 22150 | 22150 | 22150 | 22150 | 40 |
| 438 | 20231108 | 132600 | 1580067450 | 22150 | 22150 | 22150 | 22100 | 413 |
| 439 | 20231108 | 132500 | 1570926900 | 22150 | 22100 | 22150 | 22100 | 206 |
| 440 | 20231108 | 132400 | 1566364250 | 22150 | 22200 | 22200 | 22150 | 291 |
| 441 | 20231108 | 132300 | 1559911650 | 22200 | 22100 | 22200 | 22100 | 973 |
| 442 | 20231108 | 132200 | 1538364550 | 22100 | 22100 | 22100 | 22050 | 885 |
| 443 | 20231108 | 132100 | 1518806400 | 22050 | 22100 | 22100 | 22050 | 249 |
| 444 | 20231108 | 132000 | 1513303800 | 22100 | 22000 | 22100 | 22000 | 1296 |
| 445 | 20231108 | 131900 | 1484780100 | 22000 | 21950 | 22000 | 21950 | 547 |
| 446 | 20231108 | 131800 | 1472759500 | 21900 | 21950 | 21950 | 21900 | 43 |
| 447 | 20231108 | 131700 | 1471815900 | 21900 | 21900 | 21900 | 21900 | 10 |
| 448 | 20231108 | 131600 | 1471596900 | 21950 | 21950 | 21950 | 21950 | 37 |
| 449 | 20231108 | 131500 | 1470784750 | 21900 | 21900 | 21900 | 21900 | 26 |
| 450 | 20231108 | 131400 | 1470215350 | 21900 | 21950 | 21950 | 21900 | 283 |
| 451 | 20231108 | 131300 | 1464003750 | 22000 | 22000 | 22000 | 21950 | 72 |
| 452 | 20231108 | 131200 | 1462422250 | 21950 | 21950 | 21950 | 21950 | 27 |
| 453 | 20231108 | 131100 | 1461829600 | 21950 | 22000 | 22000 | 21950 | 146 |
| 454 | 20231108 | 131000 | 1458622850 | 22000 | 22000 | 22000 | 22000 | 12 |
| 455 | 20231108 | 130900 | 1458358850 | 21950 | 21950 | 21950 | 21950 | 32 |
| 456 | 20231108 | 130800 | 1457656450 | 21950 | 21900 | 21950 | 21900 | 363 |
| 457 | 20231108 | 130700 | 1449697300 | 21900 | 21950 | 21950 | 21900 | 43 |
| 458 | 20231108 | 130600 | 1448753700 | 21950 | 21950 | 21950 | 21950 | 913 |
| 459 | 20231108 | 130500 | 1428713350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 460 | 20231108 | 130400 | 1428713350 | 21950 | 21950 | 22000 | 21950 | 53 |
| 461 | 20231108 | 130300 | 1427548050 | 21950 | 22000 | 22000 | 21950 | 198 |
| 462 | 20231108 | 130200 | 1423192250 | 22000 | 22000 | 22000 | 22000 | 190 |
| 463 | 20231108 | 130100 | 1419012250 | 22050 | 22000 | 22050 | 22000 | 89 |
| 464 | 20231108 | 130000 | 1417052300 | 22050 | 22000 | 22050 | 21950 | 115 |
| 465 | 20231108 | 125900 | 1414522000 | 21950 | 21950 | 22000 | 21950 | 312 |
| 466 | 20231108 | 125800 | 1407668600 | 21900 | 21900 | 21950 | 21900 | 669 |
| 467 | 20231108 | 125700 | 1392990850 | 21950 | 22000 | 22000 | 21900 | 1304 |
| 468 | 20231108 | 125600 | 1364364700 | 21950 | 21950 | 21950 | 21950 | 7 |
| 469 | 20231108 | 125500 | 1364211050 | 21950 | 22000 | 22050 | 21950 | 221 |
| 470 | 20231108 | 125400 | 1359344950 | 22000 | 22000 | 22000 | 22000 | 104 |
| 471 | 20231108 | 125300 | 1357056950 | 22000 | 22050 | 22050 | 22000 | 147 |
| 472 | 20231108 | 125200 | 1353820850 | 22050 | 22050 | 22050 | 22050 | 100 |
| 473 | 20231108 | 125100 | 1351615850 | 22050 | 22000 | 22050 | 22000 | 679 |
| 474 | 20231108 | 125000 | 1336666400 | 22000 | 22000 | 22000 | 22000 | 240 |
| 475 | 20231108 | 124900 | 1331386400 | 22050 | 22000 | 22050 | 22000 | 106 |
| 476 | 20231108 | 124800 | 1329054100 | 22000 | 22050 | 22050 | 22000 | 100 |
| 477 | 20231108 | 124700 | 1326849300 | 22050 | 22050 | 22050 | 22000 | 76 |
| 478 | 20231108 | 124600 | 1325176800 | 22050 | 22050 | 22100 | 22050 | 581 |
| 479 | 20231108 | 124500 | 1312360750 | 22000 | 22050 | 22050 | 22000 | 273 |
| 480 | 20231108 | 124400 | 1306341750 | 22000 | 22050 | 22050 | 22000 | 319 |
| 481 | 20231108 | 124300 | 1299308400 | 22050 | 22100 | 22100 | 22050 | 141 |
| 482 | 20231108 | 124200 | 1296193300 | 22100 | 22100 | 22150 | 22050 | 271 |
| 483 | 20231108 | 124100 | 1290199300 | 22100 | 22100 | 22100 | 22050 | 53 |
| 484 | 20231108 | 124000 | 1289028050 | 22100 | 22100 | 22100 | 22100 | 283 |
| 485 | 20231108 | 123900 | 1282773750 | 22100 | 22050 | 22150 | 22050 | 1569 |
| 486 | 20231108 | 123800 | 1248082650 | 22000 | 22000 | 22050 | 22000 | 62 |
| 487 | 20231108 | 123700 | 1246718600 | 22050 | 22050 | 22050 | 21950 | 484 |
| 488 | 20231108 | 123600 | 1236066950 | 21950 | 22000 | 22050 | 21950 | 1601 |
| 489 | 20231108 | 123500 | 1200805700 | 22000 | 22000 | 22100 | 22000 | 2704 |
| 490 | 20231108 | 123400 | 1141270350 | 21950 | 21900 | 21950 | 21900 | 836 |
| 491 | 20231108 | 123300 | 1122922850 | 21900 | 21900 | 21950 | 21900 | 54 |
| 492 | 20231108 | 123200 | 1121738900 | 21950 | 21950 | 21950 | 21900 | 65 |
| 493 | 20231108 | 123100 | 1120312400 | 21900 | 21900 | 21900 | 21900 | 14 |
| 494 | 20231108 | 123000 | 1120005800 | 21950 | 21950 | 21950 | 21950 | 82 |
| 495 | 20231108 | 122900 | 1118205900 | 21950 | 21950 | 21950 | 21900 | 335 |
| 496 | 20231108 | 122800 | 1110855200 | 21900 | 21900 | 21900 | 21900 | 186 |
| 497 | 20231108 | 122700 | 1106781800 | 21900 | 21950 | 21950 | 21900 | 48 |
| 498 | 20231108 | 122600 | 1105728700 | 21950 | 21950 | 21950 | 21950 | 1 |
| 499 | 20231108 | 122500 | 1105706750 | 21900 | 21900 | 21950 | 21900 | 651 |
| 500 | 20231108 | 122400 | 1091427150 | 21900 | 21900 | 21900 | 21900 | 47 |
| 501 | 20231108 | 122300 | 1090397850 | 21850 | 21800 | 21850 | 21800 | 335 |
| 502 | 20231108 | 122200 | 1083088600 | 21800 | 21800 | 21800 | 21800 | 6 |
| 503 | 20231108 | 122100 | 1082957800 | 21850 | 21850 | 21850 | 21850 | 223 |
| 504 | 20231108 | 122000 | 1078085250 | 21850 | 21900 | 21900 | 21850 | 49 |
| 505 | 20231108 | 121900 | 1077012450 | 21850 | 21800 | 21850 | 21800 | 798 |
| 506 | 20231108 | 121800 | 1059576350 | 21800 | 21850 | 21850 | 21800 | 344 |
| 507 | 20231108 | 121700 | 1052066850 | 21850 | 21850 | 21850 | 21850 | 38 |
| 508 | 20231108 | 121600 | 1051236550 | 21850 | 21850 | 21850 | 21800 | 261 |
| 509 | 20231108 | 121500 | 1045534200 | 21800 | 21800 | 21800 | 21800 | 25 |
| 510 | 20231108 | 121400 | 1044989200 | 21800 | 21800 | 21800 | 21800 | 143 |
| 511 | 20231108 | 121300 | 1041871800 | 21800 | 21800 | 21800 | 21800 | 5 |
| 512 | 20231108 | 121200 | 1041762800 | 21800 | 21800 | 21850 | 21800 | 596 |
| 513 | 20231108 | 121100 | 1028760150 | 21800 | 21850 | 21850 | 21800 | 43 |
| 514 | 20231108 | 121000 | 1027822450 | 21850 | 21850 | 21850 | 21850 | 336 |
| 515 | 20231108 | 120900 | 1020480850 | 21850 | 21850 | 21850 | 21850 | 42 |
| 516 | 20231108 | 120800 | 1019563150 | 21850 | 21850 | 21850 | 21850 | 20 |
| 517 | 20231108 | 120700 | 1019126150 | 21850 | 21900 | 21900 | 21850 | 367 |
| 518 | 20231108 | 120600 | 1011104700 | 21900 | 21900 | 21900 | 21850 | 494 |
| 519 | 20231108 | 120500 | 1000298150 | 21900 | 21900 | 21900 | 21900 | 1 |
| 520 | 20231108 | 120400 | 1000276250 | 21900 | 21900 | 21900 | 21850 | 501 |
| 521 | 20231108 | 120300 | 989304600 | 21900 | 21950 | 21950 | 21900 | 160 |
| 522 | 20231108 | 120200 | 985800500 | 21900 | 21900 | 21900 | 21850 | 114 |
| 523 | 20231108 | 120100 | 983304900 | 21900 | 21900 | 21950 | 21900 | 739 |
| 524 | 20231108 | 120000 | 967118050 | 21900 | 21900 | 21900 | 21850 | 64 |
| 525 | 20231108 | 115900 | 965716950 | 21900 | 21850 | 21900 | 21850 | 143 |
| 526 | 20231108 | 115800 | 962585500 | 21850 | 21900 | 21900 | 21850 | 70 |
| 527 | 20231108 | 115700 | 961055250 | 21900 | 21900 | 21900 | 21850 | 169 |
| 528 | 20231108 | 115600 | 957354600 | 21850 | 21850 | 21850 | 21850 | 9 |
| 529 | 20231108 | 115500 | 957157950 | 21900 | 21900 | 21900 | 21900 | 228 |
| 530 | 20231108 | 115400 | 952164750 | 21850 | 21800 | 21900 | 21800 | 433 |
| 531 | 20231108 | 115300 | 942693350 | 21850 | 21700 | 21900 | 21700 | 4758 |
| 532 | 20231108 | 115200 | 838598950 | 21800 | 21800 | 21800 | 21800 | 36 |
| 533 | 20231108 | 115100 | 837814150 | 21800 | 21750 | 21800 | 21750 | 261 |
| 534 | 20231108 | 115000 | 832124600 | 21750 | 21750 | 21750 | 21750 | 310 |
| 535 | 20231108 | 114900 | 825382100 | 21700 | 21750 | 21750 | 21700 | 71 |
| 536 | 20231108 | 114800 | 823841250 | 21750 | 21700 | 21750 | 21700 | 42 |
| 537 | 20231108 | 114700 | 822928000 | 21700 | 21750 | 21750 | 21700 | 20 |
| 538 | 20231108 | 114600 | 822493950 | 21750 | 21750 | 21750 | 21750 | 5 |
| 539 | 20231108 | 114500 | 822385200 | 21700 | 21750 | 21750 | 21700 | 565 |
| 540 | 20231108 | 114400 | 810112550 | 21750 | 21700 | 21750 | 21700 | 396 |
| 541 | 20231108 | 114300 | 801499750 | 21700 | 21750 | 21750 | 21700 | 43 |
| 542 | 20231108 | 114200 | 800564750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 543 | 20231108 | 114100 | 800564750 | 21700 | 21750 | 21750 | 21700 | 14 |
| 544 | 20231108 | 114000 | 800260900 | 21750 | 21700 | 21750 | 21700 | 43 |
| 545 | 20231108 | 113900 | 799325900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 546 | 20231108 | 113800 | 799325900 | 21700 | 21650 | 21700 | 21650 | 375 |
| 547 | 20231108 | 113700 | 791188600 | 21700 | 21700 | 21700 | 21700 | 30 |
| 548 | 20231108 | 113600 | 790537600 | 21650 | 21650 | 21700 | 21650 | 613 |
| 549 | 20231108 | 113500 | 777254700 | 21650 | 21650 | 21650 | 21650 | 4 |
| 550 | 20231108 | 113400 | 777168100 | 21700 | 21750 | 21750 | 21700 | 619 |
| 551 | 20231108 | 113300 | 763733900 | 21750 | 21750 | 21750 | 21750 | 270 |
| 552 | 20231108 | 113200 | 757861400 | 21700 | 21700 | 21750 | 21700 | 75 |
| 553 | 20231108 | 113100 | 756232050 | 21700 | 21700 | 21750 | 21700 | 107 |
| 554 | 20231108 | 113000 | 753910100 | 21700 | 21700 | 21700 | 21700 | 52 |
| 555 | 20231108 | 112900 | 752781700 | 21750 | 21700 | 21750 | 21700 | 628 |
| 556 | 20231108 | 112800 | 739148200 | 21700 | 21700 | 21700 | 21700 | 37 |
| 557 | 20231108 | 112700 | 738345300 | 21750 | 21750 | 21750 | 21700 | 802 |
| 558 | 20231108 | 112600 | 720905200 | 21700 | 21700 | 21700 | 21700 | 126 |
| 559 | 20231108 | 112500 | 718171000 | 21700 | 21750 | 21750 | 21700 | 133 |
| 560 | 20231108 | 112400 | 715278500 | 21750 | 21750 | 21750 | 21750 | 5 |
| 561 | 20231108 | 112300 | 715169750 | 21700 | 21800 | 21800 | 21700 | 554 |
| 562 | 20231108 | 112200 | 703114400 | 21800 | 21850 | 21850 | 21800 | 282 |
| 563 | 20231108 | 112100 | 696963050 | 21800 | 21750 | 21800 | 21750 | 973 |
| 564 | 20231108 | 112000 | 675756750 | 21750 | 21700 | 21750 | 21700 | 842 |
| 565 | 20231108 | 111900 | 657445350 | 21700 | 21700 | 21700 | 21700 | 831 |
| 566 | 20231108 | 111800 | 639412650 | 21700 | 21700 | 21750 | 21700 | 127 |
| 567 | 20231108 | 111700 | 636650850 | 21750 | 21700 | 21750 | 21700 | 338 |
| 568 | 20231108 | 111600 | 629303750 | 21700 | 21600 | 21700 | 21600 | 1171 |
| 569 | 20231108 | 111500 | 603921600 | 21650 | 21650 | 21700 | 21650 | 311 |
| 570 | 20231108 | 111400 | 597187950 | 21650 | 21700 | 21700 | 21650 | 235 |
| 571 | 20231108 | 111300 | 592089450 | 21700 | 21650 | 21700 | 21650 | 260 |
| 572 | 20231108 | 111200 | 586455050 | 21650 | 21650 | 21650 | 21600 | 69 |
| 573 | 20231108 | 111100 | 584961450 | 21650 | 21600 | 21650 | 21600 | 2111 |
| 574 | 20231108 | 111000 | 539322400 | 21550 | 21500 | 21550 | 21500 | 1324 |
| 575 | 20231108 | 110900 | 510797500 | 21450 | 21450 | 21450 | 21450 | 4 |
| 576 | 20231108 | 110800 | 510711700 | 21550 | 21450 | 21550 | 21450 | 1428 |
| 577 | 20231108 | 110700 | 479989150 | 21450 | 21450 | 21450 | 21450 | 382 |
| 578 | 20231108 | 110600 | 471795250 | 21450 | 21400 | 21450 | 21400 | 49 |
| 579 | 20231108 | 110500 | 470744700 | 21400 | 21400 | 21400 | 21400 | 179 |
| 580 | 20231108 | 110400 | 466914100 | 21350 | 21400 | 21400 | 21350 | 45 |
| 581 | 20231108 | 110300 | 465951350 | 21400 | 21400 | 21400 | 21400 | 86 |
| 582 | 20231108 | 110200 | 464110950 | 21400 | 21400 | 21400 | 21400 | 1 |
| 583 | 20231108 | 110100 | 464089550 | 21400 | 21450 | 21450 | 21400 | 159 |
| 584 | 20231108 | 110000 | 460679350 | 21450 | 21400 | 21450 | 21400 | 95 |
| 585 | 20231108 | 105900 | 458641800 | 21450 | 21450 | 21500 | 21450 | 643 |
| 586 | 20231108 | 105800 | 444835300 | 21450 | 21450 | 21500 | 21450 | 395 |
| 587 | 20231108 | 105700 | 436359500 | 21450 | 21500 | 21500 | 21450 | 87 |
| 588 | 20231108 | 105600 | 434489800 | 21500 | 21450 | 21500 | 21450 | 472 |
| 589 | 20231108 | 105500 | 424363500 | 21450 | 21450 | 21450 | 21450 | 751 |
| 590 | 20231108 | 105400 | 408254550 | 21350 | 21400 | 21400 | 21350 | 261 |
| 591 | 20231108 | 105300 | 402669350 | 21450 | 21400 | 21450 | 21400 | 165 |
| 592 | 20231108 | 105200 | 399135300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 593 | 20231108 | 105100 | 399135300 | 21400 | 21450 | 21450 | 21400 | 343 |
| 594 | 20231108 | 105000 | 391788150 | 21400 | 21300 | 21400 | 21300 | 1733 |
| 595 | 20231108 | 104900 | 354732850 | 21300 | 21300 | 21300 | 21300 | 125 |
| 596 | 20231108 | 104800 | 352070350 | 21300 | 21250 | 21300 | 21250 | 476 |
| 597 | 20231108 | 104700 | 341944950 | 21200 | 21250 | 21250 | 21200 | 85 |
| 598 | 20231108 | 104600 | 340142700 | 21200 | 21200 | 21250 | 21200 | 36 |
| 599 | 20231108 | 104500 | 339379300 | 21150 | 21200 | 21200 | 21150 | 5 |
| 600 | 20231108 | 104400 | 339273500 | 21150 | 21150 | 21150 | 21150 | 7 |
| 601 | 20231108 | 104300 | 339125450 | 21150 | 21150 | 21150 | 21150 | 5 |
| 602 | 20231108 | 104200 | 339019700 | 21100 | 21150 | 21200 | 21100 | 275 |
| 603 | 20231108 | 104100 | 333192400 | 21150 | 21150 | 21150 | 21150 | 1 |
| 604 | 20231108 | 104000 | 333171250 | 21150 | 21100 | 21150 | 21100 | 17 |
| 605 | 20231108 | 103900 | 332812200 | 21150 | 21150 | 21150 | 21150 | 63 |
| 606 | 20231108 | 103800 | 331479750 | 21150 | 21150 | 21150 | 21150 | 0 |
| 607 | 20231108 | 103700 | 331479750 | 21150 | 21100 | 21150 | 21100 | 330 |
| 608 | 20231108 | 103600 | 324514600 | 21050 | 21100 | 21100 | 21050 | 125 |
| 609 | 20231108 | 103500 | 321877350 | 21150 | 21200 | 21200 | 21150 | 171 |
| 610 | 20231108 | 103400 | 318258800 | 21200 | 21150 | 21200 | 21150 | 5 |
| 611 | 20231108 | 103300 | 318153000 | 21150 | 21150 | 21150 | 21150 | 5 |
| 612 | 20231108 | 103200 | 318047250 | 21200 | 21200 | 21200 | 21200 | 46 |
| 613 | 20231108 | 103100 | 317072050 | 21150 | 21150 | 21150 | 21150 | 10 |
| 614 | 20231108 | 103000 | 316860550 | 21200 | 21150 | 21200 | 21150 | 27 |
| 615 | 20231108 | 102900 | 316289000 | 21150 | 21100 | 21150 | 21100 | 263 |
| 616 | 20231108 | 102800 | 310729450 | 21100 | 21100 | 21150 | 21050 | 1131 |
| 617 | 20231108 | 102700 | 286880350 | 21150 | 21150 | 21150 | 21150 | 0 |
| 618 | 20231108 | 102600 | 286880350 | 21150 | 21100 | 21150 | 21100 | 227 |
| 619 | 20231108 | 102500 | 282079850 | 21100 | 21100 | 21100 | 21100 | 4 |
| 620 | 20231108 | 102400 | 281995450 | 21100 | 21150 | 21150 | 21100 | 62 |
| 621 | 20231108 | 102300 | 280686250 | 21100 | 21100 | 21100 | 21100 | 6 |
| 622 | 20231108 | 102200 | 280559650 | 21100 | 21150 | 21150 | 21100 | 175 |
| 623 | 20231108 | 102100 | 276859000 | 21200 | 21200 | 21200 | 21200 | 214 |
| 624 | 20231108 | 102000 | 272322200 | 21250 | 21250 | 21250 | 21250 | 12 |
| 625 | 20231108 | 101900 | 272067200 | 21300 | 21200 | 21300 | 21200 | 86 |
| 626 | 20231108 | 101800 | 270239200 | 21200 | 21250 | 21250 | 21200 | 18 |
| 627 | 20231108 | 101700 | 269857200 | 21250 | 21250 | 21250 | 21250 | 205 |
| 628 | 20231108 | 101600 | 265500950 | 21250 | 21200 | 21250 | 21200 | 56 |
| 629 | 20231108 | 101500 | 264313700 | 21200 | 21250 | 21250 | 21200 | 6 |
| 630 | 20231108 | 101400 | 264186450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 631 | 20231108 | 101300 | 264186450 | 21250 | 21250 | 21250 | 21200 | 67 |
| 632 | 20231108 | 101200 | 262763200 | 21250 | 21250 | 21250 | 21250 | 176 |
| 633 | 20231108 | 101100 | 259023200 | 21250 | 21250 | 21300 | 21250 | 170 |
| 634 | 20231108 | 101000 | 255410650 | 21300 | 21250 | 21300 | 21250 | 5 |
| 635 | 20231108 | 100900 | 255304350 | 21300 | 21200 | 21300 | 21200 | 320 |
| 636 | 20231108 | 100800 | 248519850 | 21150 | 21200 | 21200 | 21150 | 7 |
| 637 | 20231108 | 100700 | 248371700 | 21150 | 21150 | 21150 | 21150 | 86 |
| 638 | 20231108 | 100600 | 246552800 | 21200 | 21150 | 21200 | 21150 | 22 |
| 639 | 20231108 | 100500 | 246087400 | 21150 | 21150 | 21150 | 21100 | 77 |
| 640 | 20231108 | 100400 | 244459500 | 21150 | 21150 | 21150 | 21150 | 5 |
| 641 | 20231108 | 100300 | 244353750 | 21200 | 21200 | 21200 | 21200 | 0 |
| 642 | 20231108 | 100200 | 244353750 | 21200 | 21200 | 21200 | 21200 | 471 |
| 643 | 20231108 | 100100 | 234368550 | 21200 | 21200 | 21200 | 21200 | 6 |
| 644 | 20231108 | 100000 | 234241350 | 21250 | 21250 | 21250 | 21250 | 14 |
| 645 | 20231108 | 095900 | 233943850 | 21250 | 21250 | 21250 | 21250 | 86 |
| 646 | 20231108 | 095800 | 232116350 | 21300 | 21250 | 21350 | 21250 | 28 |
| 647 | 20231108 | 095700 | 231520700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 648 | 20231108 | 095600 | 231520700 | 21350 | 21250 | 21350 | 21250 | 46 |
| 649 | 20231108 | 095500 | 230540300 | 21350 | 21300 | 21350 | 21300 | 6 |
| 650 | 20231108 | 095400 | 230412450 | 21350 | 21200 | 21350 | 21200 | 130 |
| 651 | 20231108 | 095300 | 227655550 | 21200 | 21250 | 21250 | 21200 | 302 |
| 652 | 20231108 | 095200 | 221247650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 653 | 20231108 | 095100 | 221247650 | 21250 | 21300 | 21300 | 21250 | 16 |
| 654 | 20231108 | 095000 | 220907150 | 21250 | 21250 | 21250 | 21250 | 1576 |
| 655 | 20231108 | 094900 | 187417150 | 21300 | 21400 | 21400 | 21250 | 1606 |
| 656 | 20231108 | 094800 | 153211100 | 21350 | 21350 | 21350 | 21350 | 161 |
| 657 | 20231108 | 094700 | 149773750 | 21300 | 21350 | 21350 | 21300 | 30 |
| 658 | 20231108 | 094600 | 149134100 | 21350 | 21350 | 21350 | 21350 | 5 |
| 659 | 20231108 | 094500 | 149027350 | 21400 | 21350 | 21400 | 21350 | 101 |
| 660 | 20231108 | 094400 | 146868750 | 21300 | 21300 | 21300 | 21300 | 9 |
| 661 | 20231108 | 094300 | 146677050 | 21350 | 21300 | 21350 | 21300 | 7 |
| 662 | 20231108 | 094200 | 146527900 | 21300 | 21400 | 21400 | 21300 | 95 |
| 663 | 20231108 | 094100 | 144504100 | 21300 | 21350 | 21350 | 21300 | 9 |
| 664 | 20231108 | 094000 | 144312150 | 21400 | 21400 | 21400 | 21400 | 6 |
| 665 | 20231108 | 093900 | 144183750 | 21400 | 21350 | 21400 | 21300 | 190 |
| 666 | 20231108 | 093800 | 140126650 | 21350 | 21300 | 21350 | 21300 | 39 |
| 667 | 20231108 | 093700 | 139295750 | 21300 | 21300 | 21300 | 21300 | 25 |
| 668 | 20231108 | 093600 | 138763250 | 21300 | 21350 | 21350 | 21300 | 8 |
| 669 | 20231108 | 093500 | 138592700 | 21300 | 21300 | 21300 | 21300 | 565 |
| 670 | 20231108 | 093400 | 126558200 | 21300 | 21300 | 21300 | 21300 | 12 |
| 671 | 20231108 | 093300 | 126302600 | 21300 | 21350 | 21350 | 21300 | 117 |
| 672 | 20231108 | 093200 | 123804900 | 21250 | 21350 | 21350 | 21250 | 89 |
| 673 | 20231108 | 093100 | 121908300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 674 | 20231108 | 093000 | 121908300 | 21350 | 21300 | 21350 | 21300 | 379 |
| 675 | 20231108 | 092900 | 113821900 | 21250 | 21250 | 21300 | 21250 | 100 |
| 676 | 20231108 | 092800 | 111692450 | 21250 | 21250 | 21250 | 21250 | 31 |
| 677 | 20231108 | 092700 | 111033700 | 21250 | 21250 | 21250 | 21250 | 125 |
| 678 | 20231108 | 092600 | 108377450 | 21250 | 21250 | 21250 | 21250 | 20 |
| 679 | 20231108 | 092500 | 107952450 | 21250 | 21350 | 21350 | 21250 | 214 |
| 680 | 20231108 | 092400 | 103394700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 681 | 20231108 | 092300 | 103394700 | 21350 | 21350 | 21350 | 21350 | 103 |
| 682 | 20231108 | 092200 | 101195650 | 21350 | 21350 | 21350 | 21300 | 70 |
| 683 | 20231108 | 092100 | 99701650 | 21350 | 21350 | 21350 | 21350 | 9 |
| 684 | 20231108 | 092000 | 99509500 | 21300 | 21300 | 21300 | 21300 | 5 |
| 685 | 20231108 | 091900 | 99403000 | 21350 | 21300 | 21350 | 21300 | 178 |
| 686 | 20231108 | 091800 | 95611450 | 21300 | 21300 | 21300 | 21300 | 76 |
| 687 | 20231108 | 091700 | 93992650 | 21300 | 21300 | 21300 | 21300 | 41 |
| 688 | 20231108 | 091600 | 93119350 | 21250 | 21400 | 21400 | 21250 | 257 |
| 689 | 20231108 | 091500 | 87637200 | 21450 | 21400 | 21450 | 21400 | 268 |
| 690 | 20231108 | 091400 | 81888800 | 21450 | 21350 | 21450 | 21350 | 1580 |
| 691 | 20231108 | 091300 | 48054350 | 21300 | 21300 | 21350 | 21300 | 520 |
| 692 | 20231108 | 091200 | 36968100 | 21250 | 21300 | 21300 | 21250 | 149 |
| 693 | 20231108 | 091100 | 33794450 | 21300 | 21250 | 21300 | 21200 | 181 |
| 694 | 20231108 | 091000 | 29947900 | 21250 | 21200 | 21250 | 21200 | 96 |
| 695 | 20231108 | 090900 | 27912500 | 21200 | 21200 | 21200 | 21200 | 247 |
| 696 | 20231108 | 090800 | 22676100 | 21250 | 21250 | 21250 | 21200 | 54 |
| 697 | 20231108 | 090700 | 21529000 | 21250 | 21250 | 21250 | 21250 | 223 |
| 698 | 20231108 | 090600 | 16790250 | 21250 | 21200 | 21250 | 21200 | 12 |
| 699 | 20231108 | 090500 | 16535750 | 21200 | 21300 | 21300 | 21200 | 108 |
| 700 | 20231108 | 090400 | 14246050 | 21300 | 21300 | 21300 | 21300 | 1 |
| 701 | 20231108 | 090300 | 14224750 | 21300 | 21250 | 21300 | 21250 | 13 |
| 702 | 20231108 | 090200 | 13948050 | 21250 | 21300 | 21300 | 21250 | 145 |
| 703 | 20231108 | 090100 | 10865200 | 21250 | 21100 | 21250 | 21100 | 171 |
| 704 | 20231108 | 090000 | 7234600 | 21100 | 21300 | 21300 | 21100 | 340 |