36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 202100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 3 | 20231106 | 202000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20231106 | 201900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20231106 | 201800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20231106 | 201700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20231106 | 201600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20231106 | 201500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20231106 | 201400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20231106 | 201300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20231106 | 201200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20231106 | 201100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20231106 | 201000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20231106 | 200900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20231106 | 200800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20231106 | 200700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20231106 | 200600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20231106 | 200500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20231106 | 200400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20231106 | 200300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20231106 | 200200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20231106 | 200100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20231106 | 200000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20231106 | 195900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20231106 | 195800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20231106 | 195700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20231106 | 195600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20231106 | 195500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20231106 | 195400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20231106 | 195300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20231106 | 195200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20231106 | 195100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 33 | 20231106 | 195000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20231106 | 194900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20231106 | 194800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20231106 | 194700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20231106 | 194600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20231106 | 194500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20231106 | 194400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20231106 | 194300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20231106 | 194200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20231106 | 194100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20231106 | 194000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20231106 | 193900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20231106 | 193800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20231106 | 193700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20231106 | 193600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20231106 | 193500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20231106 | 193400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20231106 | 193300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20231106 | 193200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20231106 | 193100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20231106 | 193000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20231106 | 192900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20231106 | 192800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20231106 | 192700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20231106 | 192600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20231106 | 192500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20231106 | 192400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20231106 | 192300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20231106 | 192200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20231106 | 192100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 63 | 20231106 | 192000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20231106 | 191900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20231106 | 191800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20231106 | 191700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20231106 | 191600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20231106 | 191500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20231106 | 191400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20231106 | 191300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20231106 | 191200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20231106 | 191100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20231106 | 191000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20231106 | 190900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20231106 | 190800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20231106 | 190700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20231106 | 190600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20231106 | 190500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20231106 | 190400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20231106 | 190300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20231106 | 190200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20231106 | 190100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20231106 | 190000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20231106 | 185900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20231106 | 185800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20231106 | 185700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20231106 | 185600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20231106 | 185500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20231106 | 185400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20231106 | 185300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20231106 | 185200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20231106 | 185100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 93 | 20231106 | 185000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20231106 | 184900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20231106 | 184800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20231106 | 184700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20231106 | 184600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20231106 | 184500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20231106 | 184400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20231106 | 184300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20231106 | 184200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20231106 | 184100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20231106 | 184000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20231106 | 183900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20231106 | 183800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20231106 | 183700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20231106 | 183600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20231106 | 183500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20231106 | 183400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20231106 | 183300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20231106 | 183200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20231106 | 183100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20231106 | 183000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20231106 | 182900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20231106 | 182800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20231106 | 182700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20231106 | 182600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20231106 | 182500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20231106 | 182400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20231106 | 182300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20231106 | 182200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20231106 | 182100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 123 | 20231106 | 182000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20231106 | 181900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20231106 | 181800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20231106 | 181700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20231106 | 181600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20231106 | 181500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20231106 | 181400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20231106 | 181300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20231106 | 181200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20231106 | 181100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20231106 | 181000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20231106 | 180900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20231106 | 180800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20231106 | 180700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20231106 | 180600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20231106 | 180500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20231106 | 180400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20231106 | 180300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20231106 | 180200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20231106 | 180100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20231106 | 180000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20231106 | 175900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20231106 | 175800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20231106 | 175700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20231106 | 175600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20231106 | 175500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20231106 | 175400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20231106 | 175300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20231106 | 175200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20231106 | 175100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 153 | 20231106 | 175000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20231106 | 174900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20231106 | 174800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20231106 | 174700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20231106 | 174600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20231106 | 174500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20231106 | 174400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20231106 | 174300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20231106 | 174200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20231106 | 174100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20231106 | 174000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20231106 | 173900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20231106 | 173800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20231106 | 173700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20231106 | 173600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20231106 | 173500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20231106 | 173400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20231106 | 173300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20231106 | 173200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20231106 | 173100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20231106 | 173000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20231106 | 172900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20231106 | 172800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20231106 | 172700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20231106 | 172600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20231106 | 172500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20231106 | 172400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20231106 | 172300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20231106 | 172200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20231106 | 172100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 183 | 20231106 | 172000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20231106 | 171900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20231106 | 171800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20231106 | 171700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20231106 | 171600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20231106 | 171500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20231106 | 171400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20231106 | 171300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20231106 | 171200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20231106 | 171100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20231106 | 171000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20231106 | 170900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20231106 | 170800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20231106 | 170700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20231106 | 170600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20231106 | 170500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20231106 | 170400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20231106 | 170300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20231106 | 170200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20231106 | 170100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20231106 | 170000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20231106 | 165900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20231106 | 165800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20231106 | 165700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20231106 | 165600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20231106 | 165500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20231106 | 165400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20231106 | 165300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20231106 | 165200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20231106 | 165100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 213 | 20231106 | 165000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20231106 | 164900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20231106 | 164800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20231106 | 164700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20231106 | 164600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20231106 | 164500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20231106 | 164400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20231106 | 164300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20231106 | 164200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20231106 | 164100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20231106 | 164000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20231106 | 163900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20231106 | 163800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20231106 | 163700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20231106 | 163600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20231106 | 163500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20231106 | 163400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20231106 | 163300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20231106 | 163200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20231106 | 163100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20231106 | 163000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20231106 | 162900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20231106 | 162800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20231106 | 162700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20231106 | 162600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20231106 | 162500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20231106 | 162400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20231106 | 162300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20231106 | 162200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20231106 | 162100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 243 | 20231106 | 162000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20231106 | 161900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20231106 | 161800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20231106 | 161700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20231106 | 161600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20231106 | 161500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20231106 | 161400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20231106 | 161300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20231106 | 161200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20231106 | 161100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20231106 | 161000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 254 | 20231106 | 160900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 255 | 20231106 | 160800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 256 | 20231106 | 160700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 257 | 20231106 | 160600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 258 | 20231106 | 160500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 259 | 20231106 | 160400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 260 | 20231106 | 160300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 261 | 20231106 | 160200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 262 | 20231106 | 160100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 263 | 20231106 | 160000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 264 | 20231106 | 155900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 265 | 20231106 | 155800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 266 | 20231106 | 155700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 267 | 20231106 | 155600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 268 | 20231106 | 155500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 269 | 20231106 | 155400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 270 | 20231106 | 155300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 271 | 20231106 | 155200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 272 | 20231106 | 155100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 273 | 20231106 | 155000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 274 | 20231106 | 154900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 275 | 20231106 | 154800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 276 | 20231106 | 154700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 277 | 20231106 | 154600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 278 | 20231106 | 154500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 279 | 20231106 | 154400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 280 | 20231106 | 154300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 281 | 20231106 | 154200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 282 | 20231106 | 154100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 283 | 20231106 | 154000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 284 | 20231106 | 153900 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 285 | 20231106 | 153800 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 286 | 20231106 | 153700 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 287 | 20231106 | 153600 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 288 | 20231106 | 153500 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 289 | 20231106 | 153400 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 290 | 20231106 | 153300 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 291 | 20231106 | 153200 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 292 | 20231106 | 153100 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 0 |
| 293 | 20231106 | 153000 | 7316915650 | 20900 | 20900 | 20900 | 20900 | 8203 |
| 294 | 20231106 | 152900 | 7145472950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 295 | 20231106 | 152800 | 7145472950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 296 | 20231106 | 152700 | 7145472950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 297 | 20231106 | 152600 | 7145472950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 298 | 20231106 | 152500 | 7145472950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 299 | 20231106 | 152400 | 7145472950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 300 | 20231106 | 152300 | 7145472950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 301 | 20231106 | 152200 | 7145472950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 302 | 20231106 | 152100 | 7145472950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 303 | 20231106 | 152000 | 7145472950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 304 | 20231106 | 151900 | 7145472950 | 20900 | 20850 | 20900 | 20850 | 1633 |
| 305 | 20231106 | 151800 | 7111423200 | 20850 | 20900 | 20950 | 20850 | 2315 |
| 306 | 20231106 | 151700 | 7063075250 | 20950 | 20950 | 20950 | 20950 | 1504 |
| 307 | 20231106 | 151600 | 7031566450 | 21000 | 21000 | 21000 | 21000 | 105 |
| 308 | 20231106 | 151500 | 7029361450 | 21000 | 21000 | 21000 | 21000 | 1670 |
| 309 | 20231106 | 151400 | 6994291450 | 21000 | 21000 | 21050 | 21000 | 4910 |
| 310 | 20231106 | 151300 | 6891181400 | 21000 | 21000 | 21000 | 21000 | 1522 |
| 311 | 20231106 | 151200 | 6859219400 | 21000 | 21000 | 21000 | 20950 | 975 |
| 312 | 20231106 | 151100 | 6838749400 | 20950 | 20950 | 21000 | 20900 | 3602 |
| 313 | 20231106 | 151000 | 6763288600 | 20950 | 20900 | 20950 | 20900 | 1383 |
| 314 | 20231106 | 150900 | 6734372650 | 20900 | 20900 | 20900 | 20800 | 1202 |
| 315 | 20231106 | 150800 | 6709281100 | 20850 | 20850 | 20850 | 20850 | 396 |
| 316 | 20231106 | 150700 | 6701024500 | 20850 | 20850 | 20850 | 20850 | 220 |
| 317 | 20231106 | 150600 | 6696437500 | 20900 | 20850 | 20900 | 20800 | 467 |
| 318 | 20231106 | 150500 | 6686698400 | 20800 | 20850 | 20850 | 20800 | 1793 |
| 319 | 20231106 | 150400 | 6649402800 | 20850 | 20850 | 20850 | 20850 | 111 |
| 320 | 20231106 | 150300 | 6647088450 | 20800 | 20900 | 20900 | 20800 | 113 |
| 321 | 20231106 | 150200 | 6644732950 | 20900 | 20800 | 20900 | 20800 | 44 |
| 322 | 20231106 | 150100 | 6643817350 | 20900 | 20850 | 20900 | 20850 | 314 |
| 323 | 20231106 | 150000 | 6637270350 | 20850 | 20900 | 20900 | 20850 | 77 |
| 324 | 20231106 | 145900 | 6635662350 | 20850 | 20850 | 20850 | 20850 | 1 |
| 325 | 20231106 | 145800 | 6635641500 | 20900 | 20950 | 20950 | 20850 | 314 |
| 326 | 20231106 | 145700 | 6629080250 | 20950 | 20900 | 20950 | 20800 | 1146 |
| 327 | 20231106 | 145600 | 6605145100 | 20800 | 20850 | 20900 | 20800 | 1547 |
| 328 | 20231106 | 145500 | 6572865100 | 20850 | 20850 | 20850 | 20850 | 122 |
| 329 | 20231106 | 145400 | 6570321400 | 20850 | 20850 | 20850 | 20850 | 1057 |
| 330 | 20231106 | 145300 | 6548282950 | 20850 | 20900 | 20900 | 20850 | 113 |
| 331 | 20231106 | 145200 | 6545921300 | 20900 | 20900 | 20950 | 20900 | 611 |
| 332 | 20231106 | 145100 | 6533151300 | 20900 | 20850 | 20900 | 20850 | 344 |
| 333 | 20231106 | 145000 | 6525965750 | 20850 | 20950 | 20950 | 20850 | 290 |
| 334 | 20231106 | 144900 | 6519910650 | 20900 | 20950 | 20950 | 20900 | 236 |
| 335 | 20231106 | 144800 | 6514978100 | 20900 | 20800 | 20900 | 20800 | 1234 |
| 336 | 20231106 | 144700 | 6489210300 | 20850 | 20850 | 20900 | 20850 | 294 |
| 337 | 20231106 | 144600 | 6483080350 | 20900 | 20900 | 20900 | 20850 | 1569 |
| 338 | 20231106 | 144500 | 6450290750 | 20900 | 20900 | 20900 | 20850 | 111 |
| 339 | 20231106 | 144400 | 6447975850 | 20900 | 20850 | 20900 | 20850 | 323 |
| 340 | 20231106 | 144300 | 6441240750 | 20900 | 20900 | 20900 | 20900 | 74 |
| 341 | 20231106 | 144200 | 6439694150 | 20900 | 20900 | 20900 | 20900 | 119 |
| 342 | 20231106 | 144100 | 6437207050 | 20850 | 20800 | 20900 | 20800 | 2247 |
| 343 | 20231106 | 144000 | 6390366900 | 20800 | 20850 | 20850 | 20800 | 289 |
| 344 | 20231106 | 143900 | 6384355450 | 20850 | 20800 | 20850 | 20800 | 84 |
| 345 | 20231106 | 143800 | 6382606050 | 20800 | 20800 | 20850 | 20750 | 2308 |
| 346 | 20231106 | 143700 | 6334672200 | 20800 | 20850 | 20850 | 20800 | 84 |
| 347 | 20231106 | 143600 | 6332922400 | 20800 | 20800 | 20850 | 20800 | 156 |
| 348 | 20231106 | 143500 | 6329677550 | 20850 | 20850 | 20850 | 20850 | 21 |
| 349 | 20231106 | 143400 | 6329239700 | 20850 | 20900 | 20900 | 20850 | 1107 |
| 350 | 20231106 | 143300 | 6306156300 | 20900 | 20900 | 20900 | 20900 | 153 |
| 351 | 20231106 | 143200 | 6302958600 | 20900 | 20850 | 20900 | 20850 | 4 |
| 352 | 20231106 | 143100 | 6302875150 | 20850 | 20850 | 20850 | 20850 | 97 |
| 353 | 20231106 | 143000 | 6300852700 | 20850 | 20850 | 20850 | 20850 | 1 |
| 354 | 20231106 | 142900 | 6300831850 | 20800 | 20850 | 20850 | 20800 | 3335 |
| 355 | 20231106 | 142800 | 6231301600 | 20850 | 20850 | 20850 | 20850 | 24 |
| 356 | 20231106 | 142700 | 6230801200 | 20800 | 20800 | 20800 | 20800 | 150 |
| 357 | 20231106 | 142600 | 6227681200 | 20800 | 20800 | 20800 | 20800 | 52 |
| 358 | 20231106 | 142500 | 6226599600 | 20800 | 20800 | 20800 | 20800 | 348 |
| 359 | 20231106 | 142400 | 6219361200 | 20850 | 20750 | 20850 | 20750 | 111 |
| 360 | 20231106 | 142300 | 6217047950 | 20750 | 20900 | 20900 | 20750 | 7152 |
| 361 | 20231106 | 142200 | 6068430950 | 20950 | 20850 | 20950 | 20850 | 181 |
| 362 | 20231106 | 142100 | 6064648750 | 20900 | 20900 | 20950 | 20900 | 889 |
| 363 | 20231106 | 142000 | 6046068500 | 20900 | 20850 | 20900 | 20850 | 113 |
| 364 | 20231106 | 141900 | 6043708900 | 20900 | 20900 | 20900 | 20850 | 228 |
| 365 | 20231106 | 141800 | 6038955000 | 20900 | 20850 | 20900 | 20850 | 192 |
| 366 | 20231106 | 141700 | 6034944650 | 20850 | 20900 | 20900 | 20850 | 752 |
| 367 | 20231106 | 141600 | 6019264350 | 20900 | 20950 | 20950 | 20900 | 26 |
| 368 | 20231106 | 141500 | 6018720350 | 20900 | 20850 | 20900 | 20850 | 1669 |
| 369 | 20231106 | 141400 | 5983883200 | 20850 | 20850 | 20850 | 20850 | 101 |
| 370 | 20231106 | 141300 | 5981777350 | 20850 | 20850 | 20850 | 20850 | 70 |
| 371 | 20231106 | 141200 | 5980317850 | 20850 | 20850 | 20850 | 20800 | 182 |
| 372 | 20231106 | 141100 | 5976529150 | 20800 | 20800 | 20800 | 20800 | 221 |
| 373 | 20231106 | 141000 | 5971932350 | 20850 | 20850 | 20850 | 20850 | 0 |
| 374 | 20231106 | 140900 | 5971932350 | 20850 | 20850 | 20850 | 20850 | 512 |
| 375 | 20231106 | 140800 | 5961257150 | 20850 | 20850 | 20850 | 20850 | 346 |
| 376 | 20231106 | 140700 | 5954043050 | 20900 | 20900 | 20900 | 20850 | 1063 |
| 377 | 20231106 | 140600 | 5931851350 | 20900 | 20900 | 20900 | 20900 | 389 |
| 378 | 20231106 | 140500 | 5923721250 | 20900 | 20900 | 20900 | 20900 | 11 |
| 379 | 20231106 | 140400 | 5923491350 | 20850 | 20900 | 20900 | 20850 | 134 |
| 380 | 20231106 | 140300 | 5920692200 | 20900 | 20900 | 20900 | 20900 | 298 |
| 381 | 20231106 | 140200 | 5914464000 | 20900 | 20950 | 20950 | 20900 | 24 |
| 382 | 20231106 | 140100 | 5913962350 | 20900 | 20900 | 20900 | 20900 | 203 |
| 383 | 20231106 | 140000 | 5909719650 | 20950 | 20850 | 20950 | 20850 | 303 |
| 384 | 20231106 | 135900 | 5903392150 | 20900 | 20900 | 20900 | 20900 | 50 |
| 385 | 20231106 | 135800 | 5902347150 | 20900 | 20900 | 20900 | 20900 | 82 |
| 386 | 20231106 | 135700 | 5900633350 | 20900 | 20950 | 20950 | 20900 | 112 |
| 387 | 20231106 | 135600 | 5898292200 | 20900 | 20900 | 20900 | 20900 | 310 |
| 388 | 20231106 | 135500 | 5891813200 | 20900 | 20900 | 20900 | 20900 | 55 |
| 389 | 20231106 | 135400 | 5890663700 | 20900 | 20950 | 20950 | 20900 | 206 |
| 390 | 20231106 | 135300 | 5886350700 | 20900 | 20850 | 20900 | 20850 | 487 |
| 391 | 20231106 | 135200 | 5876172450 | 20850 | 20900 | 20900 | 20850 | 81 |
| 392 | 20231106 | 135100 | 5874479600 | 20850 | 20850 | 20850 | 20850 | 703 |
| 393 | 20231106 | 135000 | 5859822050 | 20850 | 20900 | 20900 | 20850 | 743 |
| 394 | 20231106 | 134900 | 5844298350 | 20900 | 20900 | 20900 | 20900 | 415 |
| 395 | 20231106 | 134800 | 5835624850 | 20950 | 20900 | 20950 | 20900 | 498 |
| 396 | 20231106 | 134700 | 5825194250 | 20900 | 20900 | 20900 | 20900 | 523 |
| 397 | 20231106 | 134600 | 5814263550 | 20950 | 20950 | 20950 | 20950 | 3 |
| 398 | 20231106 | 134500 | 5814200700 | 20950 | 20900 | 20950 | 20900 | 106 |
| 399 | 20231106 | 134400 | 5811980300 | 20900 | 20950 | 20950 | 20900 | 1014 |
| 400 | 20231106 | 134300 | 5790737050 | 20950 | 20950 | 20950 | 20950 | 2129 |
| 401 | 20231106 | 134200 | 5746134500 | 20950 | 20950 | 20950 | 20900 | 494 |
| 402 | 20231106 | 134100 | 5735797700 | 20950 | 20950 | 20950 | 20950 | 80 |
| 403 | 20231106 | 134000 | 5734121700 | 20900 | 20950 | 20950 | 20900 | 227 |
| 404 | 20231106 | 133900 | 5729366800 | 20950 | 20900 | 20950 | 20900 | 3177 |
| 405 | 20231106 | 133800 | 5662962450 | 20900 | 20900 | 20900 | 20850 | 5 |
| 406 | 20231106 | 133700 | 5662858050 | 20900 | 20900 | 20900 | 20900 | 350 |
| 407 | 20231106 | 133600 | 5655543050 | 20900 | 20900 | 20900 | 20850 | 226 |
| 408 | 20231106 | 133500 | 5650829600 | 20850 | 20850 | 20850 | 20850 | 340 |
| 409 | 20231106 | 133400 | 5643740600 | 20850 | 20800 | 20850 | 20800 | 126 |
| 410 | 20231106 | 133300 | 5641116950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 411 | 20231106 | 133200 | 5641116950 | 20800 | 20800 | 20800 | 20800 | 588 |
| 412 | 20231106 | 133100 | 5628886550 | 20800 | 20800 | 20800 | 20800 | 0 |
| 413 | 20231106 | 133000 | 5628886550 | 20800 | 20800 | 20800 | 20800 | 14 |
| 414 | 20231106 | 132900 | 5628595350 | 20850 | 20850 | 20850 | 20800 | 408 |
| 415 | 20231106 | 132800 | 5620099550 | 20850 | 20800 | 20850 | 20800 | 351 |
| 416 | 20231106 | 132700 | 5612791400 | 20850 | 20850 | 20850 | 20800 | 418 |
| 417 | 20231106 | 132600 | 5604077100 | 20850 | 20850 | 20850 | 20850 | 130 |
| 418 | 20231106 | 132500 | 5601366600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 419 | 20231106 | 132400 | 5601366600 | 20850 | 20850 | 20850 | 20850 | 2 |
| 420 | 20231106 | 132300 | 5601324900 | 20800 | 20850 | 20850 | 20800 | 117 |
| 421 | 20231106 | 132200 | 5598886600 | 20850 | 20850 | 20850 | 20850 | 330 |
| 422 | 20231106 | 132100 | 5592006100 | 20850 | 20850 | 20850 | 20850 | 200 |
| 423 | 20231106 | 132000 | 5587836100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 424 | 20231106 | 131900 | 5587836100 | 20800 | 20800 | 20800 | 20800 | 11 |
| 425 | 20231106 | 131800 | 5587607300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 426 | 20231106 | 131700 | 5587607300 | 20800 | 20800 | 20800 | 20800 | 100 |
| 427 | 20231106 | 131600 | 5585527300 | 20800 | 20850 | 20850 | 20800 | 155 |
| 428 | 20231106 | 131500 | 5582298300 | 20850 | 20800 | 20850 | 20800 | 109 |
| 429 | 20231106 | 131400 | 5580030800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 430 | 20231106 | 131300 | 5580030800 | 20800 | 20800 | 20800 | 20800 | 64 |
| 431 | 20231106 | 131200 | 5578699600 | 20800 | 20800 | 20800 | 20800 | 559 |
| 432 | 20231106 | 131100 | 5567072400 | 20800 | 20850 | 20850 | 20800 | 1115 |
| 433 | 20231106 | 131000 | 5543840400 | 20850 | 20850 | 20850 | 20800 | 210 |
| 434 | 20231106 | 130900 | 5539462400 | 20850 | 20850 | 20850 | 20850 | 1 |
| 435 | 20231106 | 130800 | 5539441550 | 20800 | 20800 | 20800 | 20800 | 2 |
| 436 | 20231106 | 130700 | 5539399950 | 20800 | 20850 | 20850 | 20800 | 356 |
| 437 | 20231106 | 130600 | 5531994850 | 20800 | 20800 | 20800 | 20800 | 3 |
| 438 | 20231106 | 130500 | 5531932450 | 20800 | 20800 | 20800 | 20800 | 2 |
| 439 | 20231106 | 130400 | 5531890850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 440 | 20231106 | 130300 | 5531890850 | 20850 | 20850 | 20850 | 20800 | 471 |
| 441 | 20231106 | 130200 | 5522075500 | 20900 | 20850 | 20900 | 20850 | 744 |
| 442 | 20231106 | 130100 | 5506560900 | 20850 | 20850 | 20850 | 20850 | 100 |
| 443 | 20231106 | 130000 | 5504475900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 444 | 20231106 | 125900 | 5504475900 | 20900 | 20850 | 20900 | 20850 | 612 |
| 445 | 20231106 | 125800 | 5491715650 | 20850 | 20900 | 20900 | 20850 | 306 |
| 446 | 20231106 | 125700 | 5485330550 | 20900 | 20850 | 20900 | 20850 | 501 |
| 447 | 20231106 | 125600 | 5474859700 | 20900 | 20900 | 20900 | 20900 | 145 |
| 448 | 20231106 | 125500 | 5471829200 | 20900 | 20900 | 20900 | 20850 | 1147 |
| 449 | 20231106 | 125400 | 5447856950 | 20900 | 20950 | 20950 | 20900 | 140 |
| 450 | 20231106 | 125300 | 5444929250 | 20900 | 20850 | 20950 | 20850 | 1326 |
| 451 | 20231106 | 125200 | 5417218350 | 20850 | 20850 | 20900 | 20850 | 380 |
| 452 | 20231106 | 125100 | 5409295300 | 20800 | 20800 | 20850 | 20800 | 14 |
| 453 | 20231106 | 125000 | 5409003900 | 20800 | 20850 | 20850 | 20800 | 103 |
| 454 | 20231106 | 124900 | 5406861350 | 20900 | 20900 | 20900 | 20900 | 5 |
| 455 | 20231106 | 124800 | 5406756850 | 20900 | 20900 | 20900 | 20750 | 325 |
| 456 | 20231106 | 124700 | 5399967550 | 20850 | 20750 | 20850 | 20750 | 596 |
| 457 | 20231106 | 124600 | 5387574150 | 20700 | 20800 | 20800 | 20700 | 9096 |
| 458 | 20231106 | 124500 | 5199208350 | 20800 | 20800 | 20800 | 20800 | 200 |
| 459 | 20231106 | 124400 | 5195048350 | 20800 | 20850 | 20850 | 20800 | 591 |
| 460 | 20231106 | 124300 | 5182730550 | 20850 | 20850 | 20850 | 20850 | 157 |
| 461 | 20231106 | 124200 | 5179457100 | 20850 | 20850 | 20850 | 20800 | 261 |
| 462 | 20231106 | 124100 | 5174015600 | 20850 | 20850 | 20850 | 20850 | 349 |
| 463 | 20231106 | 124000 | 5166738950 | 20800 | 20800 | 20800 | 20800 | 610 |
| 464 | 20231106 | 123900 | 5154050950 | 20800 | 20800 | 20800 | 20800 | 50 |
| 465 | 20231106 | 123800 | 5153010950 | 20800 | 20800 | 20800 | 20800 | 30 |
| 466 | 20231106 | 123700 | 5152386950 | 20800 | 20850 | 20850 | 20800 | 51 |
| 467 | 20231106 | 123600 | 5151323700 | 20850 | 20750 | 20850 | 20750 | 278 |
| 468 | 20231106 | 123500 | 5145554650 | 20750 | 20800 | 20800 | 20750 | 616 |
| 469 | 20231106 | 123400 | 5132742000 | 20750 | 20750 | 20750 | 20750 | 10 |
| 470 | 20231106 | 123300 | 5132534500 | 20750 | 20750 | 20800 | 20750 | 354 |
| 471 | 20231106 | 123200 | 5125188950 | 20750 | 20750 | 20750 | 20750 | 253 |
| 472 | 20231106 | 123100 | 5119939200 | 20800 | 20800 | 20800 | 20800 | 1 |
| 473 | 20231106 | 123000 | 5119918400 | 20800 | 20750 | 20800 | 20700 | 1248 |
| 474 | 20231106 | 122900 | 5094054100 | 20750 | 20750 | 20750 | 20750 | 62 |
| 475 | 20231106 | 122800 | 5092767600 | 20800 | 20800 | 20800 | 20750 | 1414 |
| 476 | 20231106 | 122700 | 5063365950 | 20750 | 20750 | 20750 | 20750 | 250 |
| 477 | 20231106 | 122600 | 5058178450 | 20750 | 20750 | 20800 | 20750 | 421 |
| 478 | 20231106 | 122500 | 5049424200 | 20800 | 20750 | 20800 | 20750 | 1109 |
| 479 | 20231106 | 122400 | 5026405350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 480 | 20231106 | 122300 | 5026405350 | 20750 | 20750 | 20750 | 20750 | 0 |
| 481 | 20231106 | 122200 | 5026405350 | 20750 | 20750 | 20750 | 20750 | 546 |
| 482 | 20231106 | 122100 | 5015075850 | 20750 | 20800 | 20800 | 20750 | 270 |
| 483 | 20231106 | 122000 | 5009462950 | 20700 | 20750 | 20750 | 20700 | 69 |
| 484 | 20231106 | 121900 | 5008031550 | 20700 | 20750 | 20750 | 20700 | 9 |
| 485 | 20231106 | 121800 | 5007845200 | 20700 | 20800 | 20800 | 20700 | 2264 |
| 486 | 20231106 | 121700 | 4960870750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 487 | 20231106 | 121600 | 4960870750 | 20750 | 20750 | 20750 | 20750 | 292 |
| 488 | 20231106 | 121500 | 4954811750 | 20750 | 20800 | 20800 | 20750 | 556 |
| 489 | 20231106 | 121400 | 4943254800 | 20800 | 20800 | 20800 | 20800 | 442 |
| 490 | 20231106 | 121300 | 4934061200 | 20800 | 20750 | 20800 | 20750 | 276 |
| 491 | 20231106 | 121200 | 4928333400 | 20750 | 20750 | 20750 | 20750 | 45 |
| 492 | 20231106 | 121100 | 4927399650 | 20750 | 20800 | 20800 | 20750 | 203 |
| 493 | 20231106 | 121000 | 4923180650 | 20800 | 20800 | 20800 | 20800 | 258 |
| 494 | 20231106 | 120900 | 4917814250 | 20800 | 20800 | 20800 | 20800 | 93 |
| 495 | 20231106 | 120800 | 4915879850 | 20800 | 20800 | 20800 | 20800 | 662 |
| 496 | 20231106 | 120700 | 4902110250 | 20850 | 20850 | 20850 | 20850 | 628 |
| 497 | 20231106 | 120600 | 4889016450 | 20850 | 20850 | 20850 | 20850 | 382 |
| 498 | 20231106 | 120500 | 4881051750 | 20850 | 20900 | 20900 | 20850 | 28 |
| 499 | 20231106 | 120400 | 4880467850 | 20900 | 20900 | 20900 | 20850 | 378 |
| 500 | 20231106 | 120300 | 4872573600 | 20900 | 20850 | 20900 | 20850 | 531 |
| 501 | 20231106 | 120200 | 4861500650 | 20850 | 20850 | 20850 | 20850 | 211 |
| 502 | 20231106 | 120100 | 4857101300 | 20800 | 20800 | 20800 | 20800 | 47 |
| 503 | 20231106 | 120000 | 4856123700 | 20800 | 20750 | 20800 | 20750 | 725 |
| 504 | 20231106 | 115900 | 4841045950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 505 | 20231106 | 115800 | 4841045950 | 20800 | 20750 | 20800 | 20700 | 46 |
| 506 | 20231106 | 115700 | 4840091800 | 20750 | 20750 | 20750 | 20700 | 857 |
| 507 | 20231106 | 115600 | 4822310200 | 20750 | 20750 | 20750 | 20750 | 274 |
| 508 | 20231106 | 115500 | 4816624700 | 20750 | 20750 | 20750 | 20750 | 51 |
| 509 | 20231106 | 115400 | 4815566450 | 20750 | 20750 | 20750 | 20750 | 434 |
| 510 | 20231106 | 115300 | 4806560950 | 20750 | 20800 | 20800 | 20750 | 304 |
| 511 | 20231106 | 115200 | 4800252750 | 20700 | 20700 | 20700 | 20700 | 103 |
| 512 | 20231106 | 115100 | 4798120650 | 20650 | 20650 | 20650 | 20650 | 60 |
| 513 | 20231106 | 115000 | 4796881650 | 20650 | 20750 | 20750 | 20650 | 760 |
| 514 | 20231106 | 114900 | 4781139950 | 20700 | 20700 | 20700 | 20700 | 6 |
| 515 | 20231106 | 114800 | 4781015750 | 20700 | 20650 | 20700 | 20650 | 63 |
| 516 | 20231106 | 114700 | 4779711800 | 20650 | 20700 | 20700 | 20650 | 1195 |
| 517 | 20231106 | 114600 | 4755000000 | 20700 | 20750 | 20750 | 20700 | 1095 |
| 518 | 20231106 | 114500 | 4732308750 | 20750 | 20800 | 20800 | 20750 | 122 |
| 519 | 20231106 | 114400 | 4729774850 | 20750 | 20750 | 20750 | 20750 | 101 |
| 520 | 20231106 | 114300 | 4727679100 | 20750 | 20700 | 20750 | 20700 | 230 |
| 521 | 20231106 | 114200 | 4722909200 | 20700 | 20750 | 20750 | 20700 | 35 |
| 522 | 20231106 | 114100 | 4722183000 | 20650 | 20750 | 20750 | 20650 | 1719 |
| 523 | 20231106 | 114000 | 4686679150 | 20650 | 20700 | 20700 | 20650 | 735 |
| 524 | 20231106 | 113900 | 4671495000 | 20700 | 20700 | 20800 | 20700 | 24 |
| 525 | 20231106 | 113800 | 4670998100 | 20700 | 20700 | 20700 | 20700 | 21 |
| 526 | 20231106 | 113700 | 4670563400 | 20700 | 20750 | 20750 | 20700 | 61 |
| 527 | 20231106 | 113600 | 4669299650 | 20800 | 20700 | 20800 | 20700 | 39 |
| 528 | 20231106 | 113500 | 4668492000 | 20700 | 20700 | 20800 | 20700 | 280 |
| 529 | 20231106 | 113400 | 4662693650 | 20700 | 20650 | 20700 | 20650 | 35 |
| 530 | 20231106 | 113300 | 4661969850 | 20650 | 20700 | 20700 | 20650 | 1868 |
| 531 | 20231106 | 113200 | 4623342450 | 20700 | 20800 | 20800 | 20700 | 24 |
| 532 | 20231106 | 113100 | 4622843350 | 20700 | 20700 | 20750 | 20700 | 326 |
| 533 | 20231106 | 113000 | 4616090150 | 20700 | 20750 | 20750 | 20700 | 157 |
| 534 | 20231106 | 112900 | 4612840200 | 20700 | 20700 | 20700 | 20700 | 247 |
| 535 | 20231106 | 112800 | 4607727300 | 20700 | 20700 | 20700 | 20700 | 82 |
| 536 | 20231106 | 112700 | 4606029900 | 20700 | 20700 | 20700 | 20700 | 100 |
| 537 | 20231106 | 112600 | 4603959900 | 20700 | 20700 | 20700 | 20650 | 1099 |
| 538 | 20231106 | 112500 | 4581245700 | 20700 | 20700 | 20700 | 20700 | 130 |
| 539 | 20231106 | 112400 | 4578554700 | 20650 | 20700 | 20700 | 20650 | 662 |
| 540 | 20231106 | 112300 | 4564852150 | 20700 | 20700 | 20800 | 20700 | 2386 |
| 541 | 20231106 | 112200 | 4515461850 | 20700 | 20750 | 20750 | 20700 | 504 |
| 542 | 20231106 | 112100 | 4505013600 | 20750 | 20750 | 20750 | 20750 | 126 |
| 543 | 20231106 | 112000 | 4502399100 | 20750 | 20750 | 20750 | 20750 | 11 |
| 544 | 20231106 | 111900 | 4502170850 | 20750 | 20800 | 20800 | 20750 | 100 |
| 545 | 20231106 | 111800 | 4500095800 | 20800 | 20750 | 20800 | 20750 | 260 |
| 546 | 20231106 | 111700 | 4494690000 | 20750 | 20750 | 20800 | 20750 | 90 |
| 547 | 20231106 | 111600 | 4492822400 | 20800 | 20800 | 20800 | 20750 | 6 |
| 548 | 20231106 | 111500 | 4492697650 | 20850 | 20850 | 20850 | 20750 | 329 |
| 549 | 20231106 | 111400 | 4485868050 | 20800 | 20850 | 20850 | 20800 | 11 |
| 550 | 20231106 | 111300 | 4485638750 | 20750 | 20800 | 20800 | 20750 | 1014 |
| 551 | 20231106 | 111200 | 4464583650 | 20750 | 20800 | 20800 | 20750 | 330 |
| 552 | 20231106 | 111100 | 4457721150 | 20800 | 20850 | 20850 | 20750 | 447 |
| 553 | 20231106 | 111000 | 4448433050 | 20750 | 20750 | 20850 | 20750 | 305 |
| 554 | 20231106 | 110900 | 4442103900 | 20750 | 20750 | 20800 | 20750 | 718 |
| 555 | 20231106 | 110800 | 4427193400 | 20800 | 20750 | 20850 | 20750 | 32 |
| 556 | 20231106 | 110700 | 4426527750 | 20700 | 20800 | 20850 | 20700 | 2229 |
| 557 | 20231106 | 110600 | 4380226650 | 20900 | 20900 | 20900 | 20850 | 909 |
| 558 | 20231106 | 110500 | 4361248500 | 20900 | 20850 | 20900 | 20750 | 503 |
| 559 | 20231106 | 110400 | 4350760950 | 20750 | 20800 | 20850 | 20750 | 2167 |
| 560 | 20231106 | 110300 | 4305710000 | 20850 | 20900 | 20900 | 20850 | 883 |
| 561 | 20231106 | 110200 | 4287292150 | 20900 | 20900 | 20900 | 20900 | 156 |
| 562 | 20231106 | 110100 | 4284031750 | 20900 | 20850 | 20900 | 20850 | 1179 |
| 563 | 20231106 | 110000 | 4259403500 | 20850 | 20800 | 20850 | 20800 | 326 |
| 564 | 20231106 | 105900 | 4252617400 | 20800 | 20850 | 20850 | 20800 | 220 |
| 565 | 20231106 | 105800 | 4248032500 | 20850 | 20750 | 20850 | 20750 | 373 |
| 566 | 20231106 | 105700 | 4240285750 | 20800 | 20750 | 20800 | 20750 | 1431 |
| 567 | 20231106 | 105600 | 4210525300 | 20750 | 20750 | 20750 | 20750 | 21 |
| 568 | 20231106 | 105500 | 4210089550 | 20750 | 20700 | 20750 | 20700 | 154 |
| 569 | 20231106 | 105400 | 4206896100 | 20700 | 20750 | 20750 | 20700 | 372 |
| 570 | 20231106 | 105300 | 4199179650 | 20750 | 20750 | 20800 | 20750 | 112 |
| 571 | 20231106 | 105200 | 4196853150 | 20700 | 20700 | 20800 | 20700 | 1245 |
| 572 | 20231106 | 105100 | 4171031050 | 20750 | 20750 | 20750 | 20750 | 20 |
| 573 | 20231106 | 105000 | 4170616050 | 20750 | 20750 | 20750 | 20700 | 857 |
| 574 | 20231106 | 104900 | 4152875350 | 20800 | 20800 | 20800 | 20700 | 424 |
| 575 | 20231106 | 104800 | 4144077500 | 20800 | 20700 | 20800 | 20700 | 333 |
| 576 | 20231106 | 104700 | 4137169850 | 20700 | 20750 | 20750 | 20700 | 95 |
| 577 | 20231106 | 104600 | 4135198650 | 20750 | 20750 | 20750 | 20750 | 67 |
| 578 | 20231106 | 104500 | 4133808400 | 20700 | 20700 | 20700 | 20700 | 1 |
| 579 | 20231106 | 104400 | 4133787700 | 20800 | 20750 | 20800 | 20750 | 213 |
| 580 | 20231106 | 104300 | 4129362400 | 20750 | 20700 | 20750 | 20700 | 181 |
| 581 | 20231106 | 104200 | 4125606700 | 20700 | 20750 | 20750 | 20700 | 31 |
| 582 | 20231106 | 104100 | 4124964950 | 20750 | 20750 | 20750 | 20700 | 113 |
| 583 | 20231106 | 104000 | 4122620250 | 20750 | 20700 | 20750 | 20700 | 331 |
| 584 | 20231106 | 103900 | 4115752100 | 20700 | 20700 | 20750 | 20700 | 109 |
| 585 | 20231106 | 103800 | 4113495700 | 20650 | 20700 | 20700 | 20650 | 91 |
| 586 | 20231106 | 103700 | 4111615050 | 20700 | 20700 | 20700 | 20700 | 511 |
| 587 | 20231106 | 103600 | 4101037350 | 20750 | 20700 | 20750 | 20700 | 21 |
| 588 | 20231106 | 103500 | 4100601900 | 20700 | 20700 | 20750 | 20700 | 90 |
| 589 | 20231106 | 103400 | 4098737250 | 20750 | 20750 | 20750 | 20700 | 60 |
| 590 | 20231106 | 103300 | 4097493350 | 20700 | 20750 | 20750 | 20700 | 80 |
| 591 | 20231106 | 103200 | 4095836800 | 20750 | 20700 | 20750 | 20650 | 86 |
| 592 | 20231106 | 103100 | 4094053250 | 20750 | 20750 | 20750 | 20700 | 227 |
| 593 | 20231106 | 103000 | 4089351300 | 20750 | 20700 | 20750 | 20650 | 1315 |
| 594 | 20231106 | 102900 | 4062132550 | 20700 | 20650 | 20700 | 20650 | 134 |
| 595 | 20231106 | 102800 | 4059365100 | 20700 | 20600 | 20700 | 20600 | 481 |
| 596 | 20231106 | 102700 | 4049435950 | 20600 | 20650 | 20650 | 20600 | 111 |
| 597 | 20231106 | 102600 | 4047144250 | 20600 | 20600 | 20650 | 20600 | 168 |
| 598 | 20231106 | 102500 | 4043683350 | 20600 | 20650 | 20650 | 20600 | 195 |
| 599 | 20231106 | 102400 | 4039666000 | 20650 | 20650 | 20650 | 20600 | 119 |
| 600 | 20231106 | 102300 | 4037213900 | 20550 | 20650 | 20650 | 20550 | 2188 |
| 601 | 20231106 | 102200 | 3992190200 | 20650 | 20650 | 20650 | 20600 | 157 |
| 602 | 20231106 | 102100 | 3988949400 | 20600 | 20650 | 20700 | 20600 | 300 |
| 603 | 20231106 | 102000 | 3982754400 | 20650 | 20650 | 20700 | 20600 | 269 |
| 604 | 20231106 | 101900 | 3977208750 | 20700 | 20600 | 20700 | 20600 | 1135 |
| 605 | 20231106 | 101800 | 3953807950 | 20600 | 20650 | 20650 | 20550 | 502 |
| 606 | 20231106 | 101700 | 3943480800 | 20650 | 20600 | 20650 | 20550 | 757 |
| 607 | 20231106 | 101600 | 3927912150 | 20600 | 20650 | 20650 | 20600 | 1043 |
| 608 | 20231106 | 101500 | 3906412750 | 20600 | 20700 | 20700 | 20550 | 2824 |
| 609 | 20231106 | 101400 | 3848138600 | 20700 | 20650 | 20700 | 20650 | 1827 |
| 610 | 20231106 | 101300 | 3810406350 | 20650 | 20650 | 20650 | 20550 | 851 |
| 611 | 20231106 | 101200 | 3792877650 | 20650 | 20650 | 20650 | 20600 | 924 |
| 612 | 20231106 | 101100 | 3773841300 | 20650 | 20650 | 20650 | 20550 | 717 |
| 613 | 20231106 | 101000 | 3759051850 | 20600 | 20600 | 20650 | 20500 | 3548 |
| 614 | 20231106 | 100900 | 3686070350 | 20600 | 20600 | 20600 | 20500 | 2585 |
| 615 | 20231106 | 100800 | 3632951350 | 20600 | 20600 | 20650 | 20550 | 1015 |
| 616 | 20231106 | 100700 | 3612046500 | 20650 | 20600 | 20700 | 20500 | 3739 |
| 617 | 20231106 | 100600 | 3535039300 | 20550 | 20750 | 20800 | 20350 | 23303 |
| 618 | 20231106 | 100500 | 3057463450 | 20750 | 20800 | 20800 | 20650 | 97 |
| 619 | 20231106 | 100400 | 3055454550 | 20700 | 20800 | 20850 | 20700 | 4998 |
| 620 | 20231106 | 100300 | 2951905450 | 20800 | 20850 | 20850 | 20750 | 77 |
| 621 | 20231106 | 100200 | 2950304850 | 20850 | 20800 | 20900 | 20750 | 1556 |
| 622 | 20231106 | 100100 | 2917967650 | 20900 | 20900 | 20900 | 20800 | 36 |
| 623 | 20231106 | 100000 | 2917216300 | 20900 | 20900 | 20900 | 20800 | 33 |
| 624 | 20231106 | 095900 | 2916526800 | 20900 | 20850 | 20900 | 20800 | 389 |
| 625 | 20231106 | 095800 | 2908417750 | 20900 | 20900 | 20900 | 20800 | 148 |
| 626 | 20231106 | 095700 | 2905330850 | 20900 | 20850 | 20900 | 20800 | 630 |
| 627 | 20231106 | 095600 | 2892217400 | 20850 | 20850 | 20900 | 20750 | 1586 |
| 628 | 20231106 | 095500 | 2859226350 | 20850 | 20850 | 20850 | 20750 | 1779 |
| 629 | 20231106 | 095400 | 2822201850 | 20900 | 20900 | 20900 | 20900 | 46 |
| 630 | 20231106 | 095300 | 2821240450 | 20900 | 20900 | 20900 | 20800 | 575 |
| 631 | 20231106 | 095200 | 2809230150 | 20900 | 20900 | 20900 | 20850 | 161 |
| 632 | 20231106 | 095100 | 2805866050 | 20900 | 20800 | 20900 | 20800 | 539 |
| 633 | 20231106 | 095000 | 2794643900 | 20850 | 20900 | 20900 | 20800 | 207 |
| 634 | 20231106 | 094900 | 2790335500 | 20800 | 20800 | 20900 | 20800 | 297 |
| 635 | 20231106 | 094800 | 2784148850 | 20800 | 20850 | 20950 | 20800 | 1762 |
| 636 | 20231106 | 094700 | 2747464000 | 20850 | 20850 | 20950 | 20800 | 899 |
| 637 | 20231106 | 094600 | 2728730200 | 20850 | 20900 | 20900 | 20800 | 1312 |
| 638 | 20231106 | 094500 | 2701380350 | 20900 | 20850 | 20950 | 20850 | 308 |
| 639 | 20231106 | 094400 | 2694947150 | 20850 | 20950 | 20950 | 20850 | 1000 |
| 640 | 20231106 | 094300 | 2674091350 | 20900 | 20900 | 20950 | 20850 | 221 |
| 641 | 20231106 | 094200 | 2669467050 | 20900 | 20850 | 20950 | 20850 | 433 |
| 642 | 20231106 | 094100 | 2660403900 | 20850 | 21000 | 21000 | 20850 | 233 |
| 643 | 20231106 | 094000 | 2655530900 | 20850 | 20850 | 21000 | 20850 | 492 |
| 644 | 20231106 | 093900 | 2645261900 | 21000 | 20950 | 21000 | 20850 | 883 |
| 645 | 20231106 | 093800 | 2626738350 | 21000 | 20850 | 21000 | 20850 | 2979 |
| 646 | 20231106 | 093700 | 2564431750 | 20900 | 20850 | 20900 | 20800 | 1442 |
| 647 | 20231106 | 093600 | 2534428650 | 20850 | 20900 | 20900 | 20850 | 922 |
| 648 | 20231106 | 093500 | 2515204900 | 20900 | 20850 | 20950 | 20800 | 3167 |
| 649 | 20231106 | 093400 | 2449160700 | 20900 | 20950 | 21000 | 20850 | 3136 |
| 650 | 20231106 | 093300 | 2383644850 | 20900 | 21000 | 21000 | 20900 | 603 |
| 651 | 20231106 | 093200 | 2371018450 | 21000 | 21050 | 21050 | 21000 | 796 |
| 652 | 20231106 | 093100 | 2354300650 | 21050 | 21000 | 21050 | 21000 | 458 |
| 653 | 20231106 | 093000 | 2344676000 | 21000 | 21050 | 21050 | 21000 | 171 |
| 654 | 20231106 | 092900 | 2341079500 | 21050 | 21000 | 21050 | 20950 | 87 |
| 655 | 20231106 | 092800 | 2339251500 | 21050 | 21000 | 21050 | 20950 | 949 |
| 656 | 20231106 | 092700 | 2319352650 | 21000 | 21000 | 21050 | 20900 | 1770 |
| 657 | 20231106 | 092600 | 2282175550 | 21050 | 21050 | 21100 | 21050 | 822 |
| 658 | 20231106 | 092500 | 2264864800 | 21050 | 21050 | 21150 | 21050 | 2124 |
| 659 | 20231106 | 092400 | 2219998500 | 21150 | 21050 | 21150 | 21000 | 1221 |
| 660 | 20231106 | 092300 | 2194252150 | 21000 | 20950 | 21000 | 20900 | 2076 |
| 661 | 20231106 | 092200 | 2150694100 | 21000 | 21100 | 21100 | 21000 | 2739 |
| 662 | 20231106 | 092100 | 2092963250 | 21100 | 21050 | 21100 | 21000 | 1524 |
| 663 | 20231106 | 092000 | 2060873950 | 21000 | 21000 | 21050 | 20950 | 739 |
| 664 | 20231106 | 091900 | 2045354100 | 20950 | 21000 | 21050 | 20950 | 683 |
| 665 | 20231106 | 091800 | 2031042900 | 21050 | 20900 | 21050 | 20850 | 4007 |
| 666 | 20231106 | 091700 | 1946975250 | 20950 | 20900 | 21000 | 20850 | 2333 |
| 667 | 20231106 | 091600 | 1898162750 | 20900 | 20800 | 20900 | 20800 | 1455 |
| 668 | 20231106 | 091500 | 1867786650 | 20800 | 20750 | 20850 | 20750 | 1075 |
| 669 | 20231106 | 091400 | 1845437800 | 20750 | 20600 | 20800 | 20600 | 722 |
| 670 | 20231106 | 091300 | 1830479700 | 20600 | 20750 | 20750 | 20600 | 2340 |
| 671 | 20231106 | 091200 | 1782121300 | 20750 | 20550 | 20850 | 20500 | 6749 |
| 672 | 20231106 | 091100 | 1642953600 | 20550 | 20600 | 20600 | 20500 | 2177 |
| 673 | 20231106 | 091000 | 1598265550 | 20600 | 20600 | 20650 | 20500 | 2373 |
| 674 | 20231106 | 090900 | 1549413600 | 20600 | 20800 | 20800 | 20400 | 14433 |
| 675 | 20231106 | 090800 | 1252625100 | 20750 | 20750 | 20800 | 20750 | 1672 |
| 676 | 20231106 | 090700 | 1217919300 | 20750 | 20800 | 20900 | 20750 | 4597 |
| 677 | 20231106 | 090600 | 1122280300 | 20900 | 21000 | 21000 | 20750 | 10177 |
| 678 | 20231106 | 090500 | 909954900 | 21000 | 21000 | 21100 | 20950 | 4571 |
| 679 | 20231106 | 090400 | 813913750 | 21050 | 20900 | 21100 | 20900 | 2644 |
| 680 | 20231106 | 090300 | 758421450 | 20900 | 20950 | 21000 | 20850 | 5479 |
| 681 | 20231106 | 090200 | 643918950 | 21000 | 21000 | 21050 | 20950 | 6486 |
| 682 | 20231106 | 090100 | 507914650 | 21000 | 21100 | 21150 | 21000 | 6641 |
| 683 | 20231106 | 090000 | 368202300 | 21050 | 21250 | 21250 | 21050 | 17063 |