36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 202100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 3 | 20231108 | 202000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20231108 | 201900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20231108 | 201800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20231108 | 201700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20231108 | 201600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20231108 | 201500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20231108 | 201400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20231108 | 201300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20231108 | 201200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20231108 | 201100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20231108 | 201000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20231108 | 200900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20231108 | 200800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20231108 | 200700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20231108 | 200600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20231108 | 200500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20231108 | 200400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20231108 | 200300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20231108 | 200200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20231108 | 200100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20231108 | 200000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20231108 | 195900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20231108 | 195800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20231108 | 195700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20231108 | 195600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20231108 | 195500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20231108 | 195400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20231108 | 195300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20231108 | 195200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20231108 | 195100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 33 | 20231108 | 195000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20231108 | 194900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20231108 | 194800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20231108 | 194700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20231108 | 194600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20231108 | 194500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20231108 | 194400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20231108 | 194300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20231108 | 194200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20231108 | 194100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20231108 | 194000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20231108 | 193900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20231108 | 193800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20231108 | 193700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20231108 | 193600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20231108 | 193500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20231108 | 193400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20231108 | 193300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20231108 | 193200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20231108 | 193100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20231108 | 193000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20231108 | 192900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20231108 | 192800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20231108 | 192700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20231108 | 192600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20231108 | 192500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20231108 | 192400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20231108 | 192300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20231108 | 192200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20231108 | 192100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 63 | 20231108 | 192000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20231108 | 191900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20231108 | 191800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20231108 | 191700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20231108 | 191600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20231108 | 191500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20231108 | 191400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20231108 | 191300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20231108 | 191200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20231108 | 191100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20231108 | 191000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20231108 | 190900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20231108 | 190800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20231108 | 190700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20231108 | 190600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20231108 | 190500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20231108 | 190400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20231108 | 190300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20231108 | 190200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20231108 | 190100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20231108 | 190000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20231108 | 185900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20231108 | 185800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20231108 | 185700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20231108 | 185600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20231108 | 185500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20231108 | 185400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20231108 | 185300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20231108 | 185200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20231108 | 185100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 93 | 20231108 | 185000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20231108 | 184900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20231108 | 184800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20231108 | 184700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20231108 | 184600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20231108 | 184500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20231108 | 184400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20231108 | 184300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20231108 | 184200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20231108 | 184100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20231108 | 184000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20231108 | 183900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20231108 | 183800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20231108 | 183700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20231108 | 183600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20231108 | 183500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20231108 | 183400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20231108 | 183300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20231108 | 183200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20231108 | 183100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20231108 | 183000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20231108 | 182900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20231108 | 182800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20231108 | 182700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20231108 | 182600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20231108 | 182500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20231108 | 182400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20231108 | 182300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20231108 | 182200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20231108 | 182100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 123 | 20231108 | 182000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20231108 | 181900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20231108 | 181800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20231108 | 181700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20231108 | 181600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20231108 | 181500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20231108 | 181400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20231108 | 181300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20231108 | 181200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20231108 | 181100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20231108 | 181000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20231108 | 180900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20231108 | 180800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20231108 | 180700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20231108 | 180600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20231108 | 180500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20231108 | 180400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20231108 | 180300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20231108 | 180200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20231108 | 180100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20231108 | 180000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20231108 | 175900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20231108 | 175800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20231108 | 175700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20231108 | 175600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20231108 | 175500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20231108 | 175400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20231108 | 175300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20231108 | 175200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20231108 | 175100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 153 | 20231108 | 175000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20231108 | 174900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20231108 | 174800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20231108 | 174700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20231108 | 174600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20231108 | 174500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20231108 | 174400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20231108 | 174300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20231108 | 174200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20231108 | 174100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20231108 | 174000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20231108 | 173900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20231108 | 173800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20231108 | 173700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20231108 | 173600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20231108 | 173500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20231108 | 173400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20231108 | 173300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20231108 | 173200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20231108 | 173100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20231108 | 173000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20231108 | 172900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20231108 | 172800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20231108 | 172700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20231108 | 172600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20231108 | 172500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20231108 | 172400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20231108 | 172300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20231108 | 172200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20231108 | 172100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 183 | 20231108 | 172000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20231108 | 171900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20231108 | 171800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20231108 | 171700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20231108 | 171600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20231108 | 171500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20231108 | 171400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20231108 | 171300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20231108 | 171200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20231108 | 171100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20231108 | 171000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20231108 | 170900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20231108 | 170800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20231108 | 170700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20231108 | 170600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20231108 | 170500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20231108 | 170400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20231108 | 170300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20231108 | 170200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20231108 | 170100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20231108 | 170000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20231108 | 165900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20231108 | 165800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20231108 | 165700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20231108 | 165600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20231108 | 165500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20231108 | 165400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20231108 | 165300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20231108 | 165200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20231108 | 165100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 213 | 20231108 | 165000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20231108 | 164900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20231108 | 164800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20231108 | 164700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20231108 | 164600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20231108 | 164500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20231108 | 164400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20231108 | 164300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20231108 | 164200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20231108 | 164100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20231108 | 164000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20231108 | 163900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20231108 | 163800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20231108 | 163700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20231108 | 163600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20231108 | 163500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20231108 | 163400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20231108 | 163300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20231108 | 163200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 232 | 20231108 | 163100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 233 | 20231108 | 163000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 234 | 20231108 | 162900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 235 | 20231108 | 162800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 236 | 20231108 | 162700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 237 | 20231108 | 162600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 238 | 20231108 | 162500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 239 | 20231108 | 162400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 240 | 20231108 | 162300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 241 | 20231108 | 162200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 242 | 20231108 | 162100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 243 | 20231108 | 162000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 244 | 20231108 | 161900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 245 | 20231108 | 161800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 246 | 20231108 | 161700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 247 | 20231108 | 161600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 248 | 20231108 | 161500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 249 | 20231108 | 161400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 250 | 20231108 | 161300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 251 | 20231108 | 161200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 252 | 20231108 | 161100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 253 | 20231108 | 161000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 254 | 20231108 | 160900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 255 | 20231108 | 160800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 256 | 20231108 | 160700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 257 | 20231108 | 160600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 258 | 20231108 | 160500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 259 | 20231108 | 160400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 260 | 20231108 | 160300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 261 | 20231108 | 160200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 262 | 20231108 | 160100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 263 | 20231108 | 160000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 264 | 20231108 | 155900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 265 | 20231108 | 155800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 266 | 20231108 | 155700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 267 | 20231108 | 155600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 268 | 20231108 | 155500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 269 | 20231108 | 155400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 270 | 20231108 | 155300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 271 | 20231108 | 155200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 272 | 20231108 | 155100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 273 | 20231108 | 155000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 274 | 20231108 | 154900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 275 | 20231108 | 154800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 276 | 20231108 | 154700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 277 | 20231108 | 154600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 278 | 20231108 | 154500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 279 | 20231108 | 154400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 280 | 20231108 | 154300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 281 | 20231108 | 154200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 282 | 20231108 | 154100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 283 | 20231108 | 154000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 284 | 20231108 | 153900 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 285 | 20231108 | 153800 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 286 | 20231108 | 153700 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 287 | 20231108 | 153600 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 288 | 20231108 | 153500 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 289 | 20231108 | 153400 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 290 | 20231108 | 153300 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 291 | 20231108 | 153200 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 292 | 20231108 | 153100 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 293 | 20231108 | 153000 | 5215984450 | 20550 | 20550 | 20550 | 20550 | 5366 |
| 294 | 20231108 | 152900 | 5105713150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 295 | 20231108 | 152800 | 5105713150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 296 | 20231108 | 152700 | 5105713150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 297 | 20231108 | 152600 | 5105713150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 298 | 20231108 | 152500 | 5105713150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 299 | 20231108 | 152400 | 5105713150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 300 | 20231108 | 152300 | 5105713150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 301 | 20231108 | 152200 | 5105713150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 302 | 20231108 | 152100 | 5105713150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 303 | 20231108 | 152000 | 5105713150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 304 | 20231108 | 151900 | 5105713150 | 20500 | 20450 | 20500 | 20400 | 747 |
| 305 | 20231108 | 151800 | 5090433850 | 20450 | 20400 | 20450 | 20400 | 786 |
| 306 | 20231108 | 151700 | 5074384250 | 20400 | 20350 | 20400 | 20350 | 82 |
| 307 | 20231108 | 151600 | 5072713300 | 20400 | 20400 | 20400 | 20400 | 14 |
| 308 | 20231108 | 151500 | 5072427700 | 20400 | 20350 | 20400 | 20350 | 776 |
| 309 | 20231108 | 151400 | 5056635300 | 20350 | 20300 | 20350 | 20300 | 24 |
| 310 | 20231108 | 151300 | 5056147600 | 20300 | 20300 | 20350 | 20300 | 37 |
| 311 | 20231108 | 151200 | 5055395950 | 20350 | 20350 | 20350 | 20250 | 184 |
| 312 | 20231108 | 151100 | 5051665800 | 20300 | 20300 | 20300 | 20300 | 319 |
| 313 | 20231108 | 151000 | 5045190100 | 20300 | 20350 | 20400 | 20300 | 1638 |
| 314 | 20231108 | 150900 | 5011885100 | 20350 | 20350 | 20400 | 20350 | 64 |
| 315 | 20231108 | 150800 | 5010582650 | 20400 | 20350 | 20400 | 20350 | 231 |
| 316 | 20231108 | 150700 | 5005879000 | 20400 | 20350 | 20400 | 20350 | 202 |
| 317 | 20231108 | 150600 | 5001767900 | 20400 | 20350 | 20400 | 20350 | 54 |
| 318 | 20231108 | 150500 | 5000666750 | 20350 | 20350 | 20400 | 20350 | 295 |
| 319 | 20231108 | 150400 | 4994662400 | 20350 | 20300 | 20350 | 20300 | 18 |
| 320 | 20231108 | 150300 | 4994296750 | 20300 | 20300 | 20350 | 20300 | 87 |
| 321 | 20231108 | 150200 | 4992530550 | 20300 | 20350 | 20350 | 20300 | 95 |
| 322 | 20231108 | 150100 | 4990599800 | 20300 | 20300 | 20300 | 20300 | 8 |
| 323 | 20231108 | 150000 | 4990437400 | 20350 | 20300 | 20400 | 20300 | 44 |
| 324 | 20231108 | 145900 | 4989540850 | 20300 | 20500 | 20500 | 20300 | 1176 |
| 325 | 20231108 | 145800 | 4965645850 | 20450 | 20350 | 20450 | 20350 | 621 |
| 326 | 20231108 | 145700 | 4952974700 | 20400 | 20350 | 20400 | 20350 | 122 |
| 327 | 20231108 | 145600 | 4950491850 | 20400 | 20400 | 20450 | 20400 | 156 |
| 328 | 20231108 | 145500 | 4947309400 | 20400 | 20400 | 20400 | 20400 | 260 |
| 329 | 20231108 | 145400 | 4942005400 | 20350 | 20450 | 20450 | 20350 | 450 |
| 330 | 20231108 | 145300 | 4932830650 | 20400 | 20400 | 20450 | 20400 | 786 |
| 331 | 20231108 | 145200 | 4916788900 | 20400 | 20350 | 20400 | 20350 | 190 |
| 332 | 20231108 | 145100 | 4912915850 | 20300 | 20300 | 20350 | 20250 | 247 |
| 333 | 20231108 | 145000 | 4907902250 | 20300 | 20300 | 20300 | 20250 | 502 |
| 334 | 20231108 | 144900 | 4897736650 | 20250 | 20250 | 20300 | 20250 | 136 |
| 335 | 20231108 | 144800 | 4894982600 | 20250 | 20250 | 20300 | 20250 | 147 |
| 336 | 20231108 | 144700 | 4892004250 | 20300 | 20250 | 20300 | 20250 | 683 |
| 337 | 20231108 | 144600 | 4878167700 | 20200 | 20250 | 20250 | 20200 | 255 |
| 338 | 20231108 | 144500 | 4873014200 | 20200 | 20250 | 20250 | 20200 | 127 |
| 339 | 20231108 | 144400 | 4870448650 | 20200 | 20200 | 20200 | 20200 | 1003 |
| 340 | 20231108 | 144300 | 4850188050 | 20250 | 20250 | 20250 | 20200 | 785 |
| 341 | 20231108 | 144200 | 4834322700 | 20200 | 20250 | 20250 | 20200 | 2148 |
| 342 | 20231108 | 144100 | 4790827100 | 20250 | 20250 | 20300 | 20250 | 468 |
| 343 | 20231108 | 144000 | 4781349050 | 20250 | 20300 | 20300 | 20250 | 662 |
| 344 | 20231108 | 143900 | 4767915650 | 20300 | 20300 | 20300 | 20300 | 263 |
| 345 | 20231108 | 143800 | 4762576750 | 20300 | 20350 | 20350 | 20300 | 12 |
| 346 | 20231108 | 143700 | 4762332900 | 20350 | 20300 | 20350 | 20300 | 188 |
| 347 | 20231108 | 143600 | 4758514500 | 20350 | 20300 | 20350 | 20300 | 180 |
| 348 | 20231108 | 143500 | 4754857450 | 20300 | 20350 | 20350 | 20300 | 128 |
| 349 | 20231108 | 143400 | 4752255150 | 20350 | 20300 | 20350 | 20300 | 211 |
| 350 | 20231108 | 143300 | 4747971800 | 20400 | 20350 | 20400 | 20300 | 25 |
| 351 | 20231108 | 143200 | 4747463500 | 20400 | 20300 | 20400 | 20300 | 792 |
| 352 | 20231108 | 143100 | 4731382600 | 20300 | 20300 | 20350 | 20300 | 861 |
| 353 | 20231108 | 143000 | 4713904250 | 20350 | 20350 | 20350 | 20300 | 545 |
| 354 | 20231108 | 142900 | 4702831650 | 20350 | 20350 | 20350 | 20350 | 1736 |
| 355 | 20231108 | 142800 | 4667504050 | 20350 | 20400 | 20400 | 20350 | 47 |
| 356 | 20231108 | 142700 | 4666545500 | 20400 | 20400 | 20400 | 20350 | 372 |
| 357 | 20231108 | 142600 | 4658957050 | 20400 | 20350 | 20400 | 20350 | 635 |
| 358 | 20231108 | 142500 | 4646008750 | 20350 | 20350 | 20350 | 20350 | 189 |
| 359 | 20231108 | 142400 | 4642162600 | 20400 | 20400 | 20400 | 20350 | 9 |
| 360 | 20231108 | 142300 | 4641979350 | 20400 | 20450 | 20450 | 20400 | 1388 |
| 361 | 20231108 | 142200 | 4613662050 | 20400 | 20450 | 20450 | 20400 | 528 |
| 362 | 20231108 | 142100 | 4602886000 | 20450 | 20500 | 20500 | 20450 | 187 |
| 363 | 20231108 | 142000 | 4599059350 | 20550 | 20550 | 20550 | 20550 | 0 |
| 364 | 20231108 | 141900 | 4599059350 | 20550 | 20500 | 20550 | 20450 | 1080 |
| 365 | 20231108 | 141800 | 4576967900 | 20500 | 20500 | 20550 | 20500 | 34 |
| 366 | 20231108 | 141700 | 4576270050 | 20550 | 20500 | 20550 | 20500 | 1626 |
| 367 | 20231108 | 141600 | 4542936950 | 20550 | 20500 | 20550 | 20500 | 8 |
| 368 | 20231108 | 141500 | 4542772900 | 20550 | 20550 | 20550 | 20550 | 692 |
| 369 | 20231108 | 141400 | 4528552300 | 20550 | 20550 | 20550 | 20550 | 61 |
| 370 | 20231108 | 141300 | 4527298750 | 20550 | 20550 | 20550 | 20550 | 26 |
| 371 | 20231108 | 141200 | 4526764450 | 20550 | 20550 | 20550 | 20550 | 18 |
| 372 | 20231108 | 141100 | 4526394550 | 20550 | 20550 | 20550 | 20550 | 13 |
| 373 | 20231108 | 141000 | 4526127400 | 20550 | 20550 | 20550 | 20550 | 150 |
| 374 | 20231108 | 140900 | 4523044900 | 20550 | 20550 | 20550 | 20550 | 21 |
| 375 | 20231108 | 140800 | 4522613350 | 20550 | 20550 | 20550 | 20550 | 7 |
| 376 | 20231108 | 140700 | 4522469500 | 20550 | 20600 | 20600 | 20550 | 60 |
| 377 | 20231108 | 140600 | 4521236000 | 20550 | 20550 | 20600 | 20550 | 190 |
| 378 | 20231108 | 140500 | 4517330900 | 20550 | 20550 | 20600 | 20550 | 779 |
| 379 | 20231108 | 140400 | 4501322350 | 20600 | 20600 | 20600 | 20550 | 83 |
| 380 | 20231108 | 140300 | 4499616550 | 20600 | 20550 | 20600 | 20550 | 238 |
| 381 | 20231108 | 140200 | 4494716600 | 20500 | 20500 | 20500 | 20500 | 14 |
| 382 | 20231108 | 140100 | 4494429600 | 20500 | 20500 | 20550 | 20500 | 575 |
| 383 | 20231108 | 140000 | 4482613800 | 20500 | 20500 | 20500 | 20500 | 72 |
| 384 | 20231108 | 135900 | 4481137800 | 20500 | 20500 | 20500 | 20500 | 14 |
| 385 | 20231108 | 135800 | 4480850800 | 20500 | 20500 | 20500 | 20500 | 7 |
| 386 | 20231108 | 135700 | 4480707300 | 20500 | 20500 | 20500 | 20500 | 7 |
| 387 | 20231108 | 135600 | 4480563800 | 20500 | 20500 | 20500 | 20500 | 0 |
| 388 | 20231108 | 135500 | 4480563800 | 20500 | 20550 | 20550 | 20500 | 23 |
| 389 | 20231108 | 135400 | 4480092250 | 20550 | 20550 | 20550 | 20550 | 10 |
| 390 | 20231108 | 135300 | 4479886750 | 20500 | 20500 | 20500 | 20500 | 20 |
| 391 | 20231108 | 135200 | 4479476750 | 20500 | 20500 | 20500 | 20500 | 20 |
| 392 | 20231108 | 135100 | 4479066750 | 20500 | 20500 | 20550 | 20450 | 352 |
| 393 | 20231108 | 135000 | 4471858500 | 20500 | 20500 | 20500 | 20500 | 3 |
| 394 | 20231108 | 134900 | 4471797000 | 20500 | 20450 | 20500 | 20450 | 68 |
| 395 | 20231108 | 134800 | 4470404050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 396 | 20231108 | 134700 | 4470404050 | 20500 | 20500 | 20500 | 20450 | 300 |
| 397 | 20231108 | 134600 | 4464257450 | 20500 | 20500 | 20500 | 20500 | 764 |
| 398 | 20231108 | 134500 | 4448595450 | 20500 | 20500 | 20500 | 20500 | 27 |
| 399 | 20231108 | 134400 | 4448041950 | 20500 | 20500 | 20500 | 20500 | 76 |
| 400 | 20231108 | 134300 | 4446483950 | 20550 | 20550 | 20550 | 20550 | 1 |
| 401 | 20231108 | 134200 | 4446463400 | 20500 | 20550 | 20550 | 20500 | 34 |
| 402 | 20231108 | 134100 | 4445765550 | 20550 | 20550 | 20550 | 20550 | 7 |
| 403 | 20231108 | 134000 | 4445621700 | 20500 | 20500 | 20500 | 20500 | 42 |
| 404 | 20231108 | 133900 | 4444760700 | 20500 | 20500 | 20500 | 20500 | 15 |
| 405 | 20231108 | 133800 | 4444453200 | 20500 | 20500 | 20500 | 20500 | 52 |
| 406 | 20231108 | 133700 | 4443387200 | 20550 | 20550 | 20550 | 20550 | 0 |
| 407 | 20231108 | 133600 | 4443387200 | 20550 | 20550 | 20550 | 20500 | 115 |
| 408 | 20231108 | 133500 | 4441024350 | 20500 | 20550 | 20550 | 20500 | 33 |
| 409 | 20231108 | 133400 | 4440346900 | 20500 | 20500 | 20500 | 20500 | 6 |
| 410 | 20231108 | 133300 | 4440223900 | 20500 | 20450 | 20500 | 20450 | 71 |
| 411 | 20231108 | 133200 | 4438768750 | 20500 | 20450 | 20500 | 20450 | 54 |
| 412 | 20231108 | 133100 | 4437662450 | 20450 | 20500 | 20500 | 20450 | 57 |
| 413 | 20231108 | 133000 | 4436494300 | 20500 | 20450 | 20500 | 20450 | 6 |
| 414 | 20231108 | 132900 | 4436371350 | 20450 | 20450 | 20500 | 20450 | 2284 |
| 415 | 20231108 | 132800 | 4389661600 | 20450 | 20500 | 20500 | 20450 | 2942 |
| 416 | 20231108 | 132700 | 4329494450 | 20500 | 20500 | 20500 | 20450 | 1209 |
| 417 | 20231108 | 132600 | 4304745300 | 20500 | 20600 | 20600 | 20500 | 2116 |
| 418 | 20231108 | 132500 | 4261367200 | 20550 | 20550 | 20550 | 20500 | 403 |
| 419 | 20231108 | 132400 | 4253086250 | 20600 | 20600 | 20600 | 20600 | 62 |
| 420 | 20231108 | 132300 | 4251809050 | 20550 | 20600 | 20600 | 20550 | 260 |
| 421 | 20231108 | 132200 | 4246453400 | 20600 | 20550 | 20600 | 20550 | 354 |
| 422 | 20231108 | 132100 | 4239178650 | 20500 | 20600 | 20600 | 20500 | 673 |
| 423 | 20231108 | 132000 | 4225348550 | 20550 | 20550 | 20600 | 20550 | 335 |
| 424 | 20231108 | 131900 | 4218464250 | 20550 | 20500 | 20550 | 20500 | 84 |
| 425 | 20231108 | 131800 | 4216739200 | 20500 | 20500 | 20500 | 20500 | 21 |
| 426 | 20231108 | 131700 | 4216308700 | 20550 | 20500 | 20550 | 20500 | 11 |
| 427 | 20231108 | 131600 | 4216082950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 428 | 20231108 | 131500 | 4216082950 | 20500 | 20550 | 20550 | 20500 | 8 |
| 429 | 20231108 | 131400 | 4215918900 | 20550 | 20550 | 20600 | 20550 | 151 |
| 430 | 20231108 | 131300 | 4212815800 | 20600 | 20550 | 20600 | 20550 | 102 |
| 431 | 20231108 | 131200 | 4210719650 | 20550 | 20550 | 20550 | 20550 | 356 |
| 432 | 20231108 | 131100 | 4203403850 | 20550 | 20550 | 20550 | 20550 | 222 |
| 433 | 20231108 | 131000 | 4198841750 | 20600 | 20550 | 20600 | 20550 | 25 |
| 434 | 20231108 | 130900 | 4198327250 | 20550 | 20550 | 20550 | 20550 | 61 |
| 435 | 20231108 | 130800 | 4197073700 | 20600 | 20500 | 20600 | 20500 | 134 |
| 436 | 20231108 | 130700 | 4194320550 | 20550 | 20500 | 20550 | 20500 | 168 |
| 437 | 20231108 | 130600 | 4190873150 | 20500 | 20500 | 20500 | 20500 | 8 |
| 438 | 20231108 | 130500 | 4190709150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 439 | 20231108 | 130400 | 4190709150 | 20500 | 20550 | 20550 | 20500 | 380 |
| 440 | 20231108 | 130300 | 4182905950 | 20550 | 20550 | 20550 | 20550 | 62 |
| 441 | 20231108 | 130200 | 4181631850 | 20500 | 20550 | 20550 | 20500 | 52 |
| 442 | 20231108 | 130100 | 4180563600 | 20550 | 20500 | 20550 | 20500 | 98 |
| 443 | 20231108 | 130000 | 4178551050 | 20500 | 20500 | 20500 | 20500 | 32 |
| 444 | 20231108 | 125900 | 4177895050 | 20500 | 20500 | 20500 | 20450 | 636 |
| 445 | 20231108 | 125800 | 4164857350 | 20500 | 20450 | 20550 | 20450 | 93 |
| 446 | 20231108 | 125700 | 4162950050 | 20450 | 20500 | 20500 | 20450 | 355 |
| 447 | 20231108 | 125600 | 4155688750 | 20500 | 20500 | 20500 | 20450 | 579 |
| 448 | 20231108 | 125500 | 4143847600 | 20500 | 20500 | 20500 | 20500 | 643 |
| 449 | 20231108 | 125400 | 4130666100 | 20500 | 20500 | 20550 | 20500 | 338 |
| 450 | 20231108 | 125300 | 4123737000 | 20500 | 20550 | 20550 | 20500 | 98 |
| 451 | 20231108 | 125200 | 4121727750 | 20550 | 20550 | 20550 | 20550 | 10 |
| 452 | 20231108 | 125100 | 4121522250 | 20500 | 20550 | 20550 | 20500 | 61 |
| 453 | 20231108 | 125000 | 4120271250 | 20550 | 20500 | 20550 | 20500 | 9 |
| 454 | 20231108 | 124900 | 4120086700 | 20550 | 20500 | 20550 | 20500 | 130 |
| 455 | 20231108 | 124800 | 4117415700 | 20500 | 20550 | 20550 | 20500 | 143 |
| 456 | 20231108 | 124700 | 4114483400 | 20550 | 20500 | 20550 | 20500 | 16 |
| 457 | 20231108 | 124600 | 4114155250 | 20550 | 20550 | 20550 | 20500 | 34 |
| 458 | 20231108 | 124500 | 4113456900 | 20500 | 20500 | 20500 | 20500 | 7 |
| 459 | 20231108 | 124400 | 4113313400 | 20500 | 20550 | 20550 | 20500 | 70 |
| 460 | 20231108 | 124300 | 4111877850 | 20500 | 20500 | 20500 | 20500 | 110 |
| 461 | 20231108 | 124200 | 4109622850 | 20550 | 20550 | 20550 | 20550 | 21 |
| 462 | 20231108 | 124100 | 4109191300 | 20600 | 20550 | 20600 | 20550 | 46 |
| 463 | 20231108 | 124000 | 4108244500 | 20550 | 20550 | 20550 | 20500 | 754 |
| 464 | 20231108 | 123900 | 4092750200 | 20550 | 20550 | 20550 | 20550 | 50 |
| 465 | 20231108 | 123800 | 4091722700 | 20500 | 20600 | 20600 | 20500 | 69 |
| 466 | 20231108 | 123700 | 4090305100 | 20500 | 20500 | 20550 | 20500 | 140 |
| 467 | 20231108 | 123600 | 4087431100 | 20500 | 20500 | 20500 | 20500 | 45 |
| 468 | 20231108 | 123500 | 4086508600 | 20500 | 20550 | 20550 | 20500 | 43 |
| 469 | 20231108 | 123400 | 4085626050 | 20500 | 20500 | 20500 | 20500 | 33 |
| 470 | 20231108 | 123300 | 4084949550 | 20500 | 20500 | 20500 | 20500 | 45 |
| 471 | 20231108 | 123200 | 4084027050 | 20500 | 20550 | 20550 | 20500 | 197 |
| 472 | 20231108 | 123100 | 4079986800 | 20500 | 20550 | 20550 | 20500 | 33 |
| 473 | 20231108 | 123000 | 4079308800 | 20550 | 20600 | 20600 | 20550 | 210 |
| 474 | 20231108 | 122900 | 4074992650 | 20600 | 20550 | 20600 | 20550 | 7 |
| 475 | 20231108 | 122800 | 4074848750 | 20600 | 20600 | 20600 | 20600 | 1 |
| 476 | 20231108 | 122700 | 4074828150 | 20550 | 20600 | 20600 | 20550 | 638 |
| 477 | 20231108 | 122600 | 4061710050 | 20600 | 20550 | 20600 | 20550 | 9 |
| 478 | 20231108 | 122500 | 4061525050 | 20600 | 20550 | 20600 | 20550 | 112 |
| 479 | 20231108 | 122400 | 4059223400 | 20550 | 20500 | 20550 | 20500 | 257 |
| 480 | 20231108 | 122300 | 4053943050 | 20500 | 20500 | 20500 | 20500 | 6 |
| 481 | 20231108 | 122200 | 4053820050 | 20500 | 20550 | 20550 | 20500 | 472 |
| 482 | 20231108 | 122100 | 4044135600 | 20550 | 20500 | 20550 | 20500 | 295 |
| 483 | 20231108 | 122000 | 4038085550 | 20500 | 20500 | 20600 | 20500 | 2890 |
| 484 | 20231108 | 121900 | 3978839650 | 20500 | 20550 | 20600 | 20500 | 46 |
| 485 | 20231108 | 121800 | 3977894600 | 20500 | 20550 | 20550 | 20500 | 3800 |
| 486 | 20231108 | 121700 | 3899814850 | 20600 | 20600 | 20600 | 20600 | 2720 |
| 487 | 20231108 | 121600 | 3843782850 | 20600 | 20600 | 20600 | 20600 | 56 |
| 488 | 20231108 | 121500 | 3842629250 | 20600 | 20600 | 20600 | 20600 | 24 |
| 489 | 20231108 | 121400 | 3842134850 | 20600 | 20600 | 20600 | 20600 | 15 |
| 490 | 20231108 | 121300 | 3841825850 | 20600 | 20700 | 20700 | 20600 | 336 |
| 491 | 20231108 | 121200 | 3834886650 | 20700 | 20700 | 20700 | 20700 | 10 |
| 492 | 20231108 | 121100 | 3834679650 | 20700 | 20700 | 20700 | 20650 | 37 |
| 493 | 20231108 | 121000 | 3833914050 | 20700 | 20650 | 20700 | 20650 | 297 |
| 494 | 20231108 | 120900 | 3827773500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 495 | 20231108 | 120800 | 3827773500 | 20650 | 20650 | 20650 | 20650 | 14 |
| 496 | 20231108 | 120700 | 3827484400 | 20650 | 20650 | 20650 | 20650 | 1081 |
| 497 | 20231108 | 120600 | 3805161750 | 20650 | 20650 | 20650 | 20650 | 7 |
| 498 | 20231108 | 120500 | 3805017200 | 20650 | 20650 | 20650 | 20650 | 226 |
| 499 | 20231108 | 120400 | 3800350300 | 20650 | 20650 | 20650 | 20650 | 161 |
| 500 | 20231108 | 120300 | 3797025650 | 20650 | 20650 | 20650 | 20600 | 335 |
| 501 | 20231108 | 120200 | 3790108850 | 20650 | 20650 | 20650 | 20650 | 259 |
| 502 | 20231108 | 120100 | 3784760500 | 20700 | 20700 | 20700 | 20700 | 64 |
| 503 | 20231108 | 120000 | 3783435700 | 20650 | 20750 | 20750 | 20650 | 8 |
| 504 | 20231108 | 115900 | 3783270300 | 20700 | 20700 | 20700 | 20700 | 16 |
| 505 | 20231108 | 115800 | 3782939100 | 20750 | 20650 | 20750 | 20650 | 3474 |
| 506 | 20231108 | 115700 | 3711200800 | 20700 | 20700 | 20700 | 20700 | 841 |
| 507 | 20231108 | 115600 | 3693792100 | 20700 | 20750 | 20750 | 20700 | 23 |
| 508 | 20231108 | 115500 | 3693315550 | 20750 | 20800 | 20800 | 20700 | 12 |
| 509 | 20231108 | 115400 | 3693066750 | 20750 | 20750 | 20750 | 20750 | 1122 |
| 510 | 20231108 | 115300 | 3669785250 | 20750 | 20750 | 20850 | 20700 | 550 |
| 511 | 20231108 | 115200 | 3658373350 | 20750 | 20850 | 20900 | 20750 | 282 |
| 512 | 20231108 | 115100 | 3652507900 | 20800 | 20800 | 20800 | 20800 | 98 |
| 513 | 20231108 | 115000 | 3650469500 | 20750 | 20750 | 20750 | 20750 | 60 |
| 514 | 20231108 | 114900 | 3649224500 | 20750 | 20800 | 20800 | 20750 | 133 |
| 515 | 20231108 | 114800 | 3646459150 | 20750 | 20750 | 20750 | 20750 | 200 |
| 516 | 20231108 | 114700 | 3642309150 | 20750 | 20800 | 20800 | 20750 | 281 |
| 517 | 20231108 | 114600 | 3636464700 | 20800 | 20800 | 20850 | 20800 | 76 |
| 518 | 20231108 | 114500 | 3634883400 | 20850 | 20850 | 20850 | 20850 | 26 |
| 519 | 20231108 | 114400 | 3634341300 | 20800 | 20850 | 20850 | 20800 | 166 |
| 520 | 20231108 | 114300 | 3630888100 | 20850 | 20800 | 20850 | 20800 | 250 |
| 521 | 20231108 | 114200 | 3625676600 | 20800 | 20800 | 20800 | 20750 | 606 |
| 522 | 20231108 | 114100 | 3613075100 | 20800 | 20800 | 20800 | 20800 | 73 |
| 523 | 20231108 | 114000 | 3611556700 | 20750 | 20750 | 20750 | 20750 | 252 |
| 524 | 20231108 | 113900 | 3606327700 | 20750 | 20800 | 20800 | 20750 | 276 |
| 525 | 20231108 | 113800 | 3600587950 | 20900 | 20750 | 20900 | 20750 | 1021 |
| 526 | 20231108 | 113700 | 3579355900 | 20700 | 20750 | 20800 | 20700 | 67 |
| 527 | 20231108 | 113600 | 3577967050 | 20750 | 20800 | 20800 | 20750 | 1642 |
| 528 | 20231108 | 113500 | 3543845150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 529 | 20231108 | 113400 | 3543845150 | 20800 | 20850 | 20850 | 20800 | 236 |
| 530 | 20231108 | 113300 | 3538930650 | 20900 | 20850 | 20900 | 20850 | 28 |
| 531 | 20231108 | 113200 | 3538346100 | 20950 | 20850 | 20950 | 20850 | 231 |
| 532 | 20231108 | 113100 | 3533521900 | 20900 | 20950 | 20950 | 20850 | 3130 |
| 533 | 20231108 | 113000 | 3468187450 | 20950 | 21000 | 21000 | 20950 | 66 |
| 534 | 20231108 | 112900 | 3466801750 | 20950 | 20950 | 21000 | 20950 | 746 |
| 535 | 20231108 | 112800 | 3451136700 | 20950 | 20950 | 21000 | 20950 | 303 |
| 536 | 20231108 | 112700 | 3444784800 | 20950 | 20950 | 21000 | 20950 | 92 |
| 537 | 20231108 | 112600 | 3442853200 | 20950 | 20950 | 21000 | 20950 | 377 |
| 538 | 20231108 | 112500 | 3434942250 | 21000 | 20950 | 21000 | 20950 | 33 |
| 539 | 20231108 | 112400 | 3434250800 | 20950 | 20950 | 20950 | 20950 | 121 |
| 540 | 20231108 | 112300 | 3431715850 | 20900 | 20950 | 21000 | 20900 | 188 |
| 541 | 20231108 | 112200 | 3427776400 | 20950 | 20950 | 21000 | 20950 | 177 |
| 542 | 20231108 | 112100 | 3424065150 | 21000 | 21000 | 21000 | 21000 | 195 |
| 543 | 20231108 | 112000 | 3419970150 | 21000 | 20950 | 21000 | 20950 | 69 |
| 544 | 20231108 | 111900 | 3418521500 | 20950 | 20950 | 21000 | 20900 | 280 |
| 545 | 20231108 | 111800 | 3412648750 | 20950 | 21000 | 21000 | 20950 | 183 |
| 546 | 20231108 | 111700 | 3408806050 | 21000 | 20900 | 21000 | 20900 | 378 |
| 547 | 20231108 | 111600 | 3400871050 | 20900 | 20950 | 21050 | 20900 | 877 |
| 548 | 20231108 | 111500 | 3382472100 | 20950 | 20950 | 21000 | 20950 | 282 |
| 549 | 20231108 | 111400 | 3376561100 | 21000 | 21000 | 21000 | 20950 | 203 |
| 550 | 20231108 | 111300 | 3372299200 | 20950 | 21000 | 21000 | 20950 | 79 |
| 551 | 20231108 | 111200 | 3370640600 | 20950 | 20950 | 21000 | 20950 | 272 |
| 552 | 20231108 | 111100 | 3364931650 | 20950 | 20950 | 20950 | 20950 | 92 |
| 553 | 20231108 | 111000 | 3363004250 | 20950 | 20900 | 20950 | 20900 | 89 |
| 554 | 20231108 | 110900 | 3361140550 | 20900 | 20900 | 20950 | 20900 | 447 |
| 555 | 20231108 | 110800 | 3351786950 | 20950 | 20900 | 20950 | 20850 | 233 |
| 556 | 20231108 | 110700 | 3346910400 | 20900 | 20900 | 20900 | 20850 | 552 |
| 557 | 20231108 | 110600 | 3335374300 | 20850 | 20900 | 20900 | 20850 | 288 |
| 558 | 20231108 | 110500 | 3329361500 | 20900 | 20950 | 20950 | 20900 | 235 |
| 559 | 20231108 | 110400 | 3324438950 | 20950 | 20900 | 20950 | 20900 | 673 |
| 560 | 20231108 | 110300 | 3310344050 | 20950 | 20950 | 20950 | 20900 | 2594 |
| 561 | 20231108 | 110200 | 3256118350 | 20950 | 20950 | 21000 | 20950 | 6196 |
| 562 | 20231108 | 110100 | 3126064550 | 20950 | 20950 | 20950 | 20900 | 206 |
| 563 | 20231108 | 110000 | 3121749100 | 20950 | 20950 | 20950 | 20900 | 504 |
| 564 | 20231108 | 105900 | 3111212600 | 20900 | 20900 | 20950 | 20900 | 858 |
| 565 | 20231108 | 105800 | 3093274200 | 20950 | 20950 | 20950 | 20900 | 116 |
| 566 | 20231108 | 105700 | 3090845050 | 20950 | 20900 | 20950 | 20900 | 159 |
| 567 | 20231108 | 105600 | 3087515900 | 20950 | 20950 | 20950 | 20900 | 1781 |
| 568 | 20231108 | 105500 | 3050209200 | 20950 | 20900 | 20950 | 20900 | 322 |
| 569 | 20231108 | 105400 | 3043474000 | 20950 | 20950 | 20950 | 20900 | 337 |
| 570 | 20231108 | 105300 | 3036413950 | 20950 | 20900 | 20950 | 20900 | 615 |
| 571 | 20231108 | 105200 | 3023533950 | 20900 | 20900 | 20950 | 20850 | 2526 |
| 572 | 20231108 | 105100 | 2970726350 | 20950 | 20950 | 20950 | 20900 | 392 |
| 573 | 20231108 | 105000 | 2962514500 | 20950 | 20900 | 20950 | 20900 | 435 |
| 574 | 20231108 | 104900 | 2953407550 | 20900 | 20900 | 20950 | 20850 | 186 |
| 575 | 20231108 | 104800 | 2949521550 | 20850 | 20900 | 20900 | 20850 | 186 |
| 576 | 20231108 | 104700 | 2945641500 | 20850 | 20850 | 20950 | 20850 | 493 |
| 577 | 20231108 | 104600 | 2935346000 | 20900 | 20950 | 20950 | 20900 | 1076 |
| 578 | 20231108 | 104500 | 2912855550 | 20950 | 20950 | 21000 | 20900 | 1485 |
| 579 | 20231108 | 104400 | 2881745050 | 20950 | 21000 | 21000 | 20950 | 657 |
| 580 | 20231108 | 104300 | 2867973950 | 20950 | 20900 | 21000 | 20900 | 8115 |
| 581 | 20231108 | 104200 | 2698056450 | 20850 | 20900 | 20900 | 20850 | 784 |
| 582 | 20231108 | 104100 | 2681698400 | 20900 | 20900 | 20900 | 20850 | 808 |
| 583 | 20231108 | 104000 | 2664846200 | 20900 | 20850 | 20900 | 20850 | 2424 |
| 584 | 20231108 | 103900 | 2614294050 | 20850 | 20850 | 20850 | 20800 | 962 |
| 585 | 20231108 | 103800 | 2594261650 | 20850 | 20750 | 20850 | 20750 | 1353 |
| 586 | 20231108 | 103700 | 2566120950 | 20750 | 20800 | 20800 | 20700 | 88 |
| 587 | 20231108 | 103600 | 2564294850 | 20800 | 20800 | 20800 | 20700 | 195 |
| 588 | 20231108 | 103500 | 2560238950 | 20750 | 20750 | 20800 | 20700 | 280 |
| 589 | 20231108 | 103400 | 2554429650 | 20750 | 20800 | 20800 | 20750 | 444 |
| 590 | 20231108 | 103300 | 2545213600 | 20800 | 20800 | 20850 | 20750 | 1246 |
| 591 | 20231108 | 103200 | 2519257950 | 20750 | 20800 | 20800 | 20750 | 222 |
| 592 | 20231108 | 103100 | 2514641800 | 20800 | 20750 | 20800 | 20700 | 3087 |
| 593 | 20231108 | 103000 | 2450469650 | 20800 | 20700 | 20800 | 20650 | 2488 |
| 594 | 20231108 | 102900 | 2398923450 | 20700 | 20650 | 20700 | 20600 | 452 |
| 595 | 20231108 | 102800 | 2389590100 | 20600 | 20550 | 20650 | 20550 | 1323 |
| 596 | 20231108 | 102700 | 2362353900 | 20600 | 20500 | 20600 | 20500 | 242 |
| 597 | 20231108 | 102600 | 2357387750 | 20550 | 20600 | 20600 | 20550 | 140 |
| 598 | 20231108 | 102500 | 2354510650 | 20450 | 20550 | 20550 | 20450 | 886 |
| 599 | 20231108 | 102400 | 2336350450 | 20550 | 20500 | 20600 | 20500 | 349 |
| 600 | 20231108 | 102300 | 2329194850 | 20600 | 20550 | 20600 | 20500 | 1684 |
| 601 | 20231108 | 102200 | 2294632650 | 20550 | 20650 | 20650 | 20550 | 159 |
| 602 | 20231108 | 102100 | 2291359200 | 20600 | 20550 | 20650 | 20550 | 255 |
| 603 | 20231108 | 102000 | 2286113400 | 20600 | 20650 | 20650 | 20600 | 533 |
| 604 | 20231108 | 101900 | 2275119150 | 20650 | 20700 | 20700 | 20650 | 139 |
| 605 | 20231108 | 101800 | 2272241950 | 20650 | 20650 | 20700 | 20650 | 28 |
| 606 | 20231108 | 101700 | 2271663600 | 20650 | 20650 | 20700 | 20650 | 205 |
| 607 | 20231108 | 101600 | 2267420650 | 20700 | 20750 | 20750 | 20700 | 371 |
| 608 | 20231108 | 101500 | 2259727500 | 20800 | 20800 | 20800 | 20750 | 673 |
| 609 | 20231108 | 101400 | 2245754750 | 20800 | 20800 | 20800 | 20750 | 192 |
| 610 | 20231108 | 101300 | 2241761800 | 20800 | 20800 | 20800 | 20750 | 785 |
| 611 | 20231108 | 101200 | 2225434250 | 20800 | 20750 | 20800 | 20750 | 811 |
| 612 | 20231108 | 101100 | 2208605400 | 20700 | 20750 | 20750 | 20700 | 726 |
| 613 | 20231108 | 101000 | 2193558150 | 20750 | 20700 | 20800 | 20700 | 2471 |
| 614 | 20231108 | 100900 | 2142286250 | 20700 | 20700 | 20750 | 20700 | 927 |
| 615 | 20231108 | 100800 | 2123087100 | 20650 | 20650 | 20700 | 20650 | 125 |
| 616 | 20231108 | 100700 | 2120505800 | 20700 | 20650 | 20700 | 20650 | 192 |
| 617 | 20231108 | 100600 | 2116540950 | 20600 | 20650 | 20650 | 20600 | 268 |
| 618 | 20231108 | 100500 | 2111015100 | 20700 | 20700 | 20700 | 20650 | 254 |
| 619 | 20231108 | 100400 | 2105757800 | 20700 | 20650 | 20700 | 20650 | 93 |
| 620 | 20231108 | 100300 | 2103836850 | 20700 | 20600 | 20700 | 20550 | 1500 |
| 621 | 20231108 | 100200 | 2072879600 | 20650 | 20600 | 20650 | 20500 | 838 |
| 622 | 20231108 | 100100 | 2055665000 | 20600 | 20600 | 20650 | 20600 | 337 |
| 623 | 20231108 | 100000 | 2048722700 | 20600 | 20550 | 20600 | 20550 | 368 |
| 624 | 20231108 | 095900 | 2041142250 | 20550 | 20600 | 20650 | 20500 | 1237 |
| 625 | 20231108 | 095800 | 2015721000 | 20650 | 20600 | 20650 | 20600 | 339 |
| 626 | 20231108 | 095700 | 2008737550 | 20600 | 20550 | 20600 | 20550 | 276 |
| 627 | 20231108 | 095600 | 2003065650 | 20600 | 20600 | 20600 | 20550 | 104 |
| 628 | 20231108 | 095500 | 2000923300 | 20550 | 20600 | 20600 | 20550 | 24 |
| 629 | 20231108 | 095400 | 2000429350 | 20650 | 20550 | 20650 | 20500 | 655 |
| 630 | 20231108 | 095300 | 1986971350 | 20550 | 20500 | 20600 | 20500 | 265 |
| 631 | 20231108 | 095200 | 1981529000 | 20550 | 20600 | 20600 | 20500 | 360 |
| 632 | 20231108 | 095100 | 1974130100 | 20650 | 20500 | 20650 | 20500 | 558 |
| 633 | 20231108 | 095000 | 1962653350 | 20550 | 20500 | 20600 | 20500 | 460 |
| 634 | 20231108 | 094900 | 1953219200 | 20550 | 20550 | 20600 | 20550 | 107 |
| 635 | 20231108 | 094800 | 1951020300 | 20550 | 20600 | 20600 | 20550 | 390 |
| 636 | 20231108 | 094700 | 1943005600 | 20600 | 20550 | 20600 | 20550 | 2037 |
| 637 | 20231108 | 094600 | 1901138000 | 20600 | 20600 | 20600 | 20550 | 867 |
| 638 | 20231108 | 094500 | 1883282700 | 20650 | 20650 | 20650 | 20600 | 668 |
| 639 | 20231108 | 094400 | 1869514550 | 20650 | 20700 | 20700 | 20650 | 890 |
| 640 | 20231108 | 094300 | 1851129950 | 20700 | 20750 | 20750 | 20700 | 187 |
| 641 | 20231108 | 094200 | 1847259000 | 20700 | 20700 | 20750 | 20650 | 329 |
| 642 | 20231108 | 094100 | 1840443200 | 20750 | 20650 | 20750 | 20600 | 1603 |
| 643 | 20231108 | 094000 | 1807283900 | 20550 | 20650 | 20650 | 20550 | 2093 |
| 644 | 20231108 | 093900 | 1764159850 | 20650 | 20700 | 20750 | 20650 | 4699 |
| 645 | 20231108 | 093800 | 1667118500 | 20750 | 20700 | 20750 | 20700 | 2680 |
| 646 | 20231108 | 093700 | 1611633700 | 20750 | 20700 | 20750 | 20650 | 2308 |
| 647 | 20231108 | 093600 | 1563869100 | 20750 | 20750 | 20800 | 20700 | 1631 |
| 648 | 20231108 | 093500 | 1530030450 | 20800 | 20750 | 20850 | 20750 | 2739 |
| 649 | 20231108 | 093400 | 1473067150 | 20750 | 20750 | 20800 | 20750 | 2265 |
| 650 | 20231108 | 093300 | 1426068350 | 20750 | 20700 | 20800 | 20700 | 2146 |
| 651 | 20231108 | 093200 | 1381576700 | 20700 | 20750 | 20750 | 20700 | 869 |
| 652 | 20231108 | 093100 | 1363567500 | 20750 | 20750 | 20800 | 20750 | 1315 |
| 653 | 20231108 | 093000 | 1336269850 | 20800 | 20750 | 20800 | 20700 | 3857 |
| 654 | 20231108 | 092900 | 1256192400 | 20750 | 20700 | 20750 | 20650 | 2306 |
| 655 | 20231108 | 092800 | 1208458550 | 20750 | 20600 | 20750 | 20600 | 8829 |
| 656 | 20231108 | 092700 | 1025861700 | 20650 | 20650 | 20650 | 20600 | 1317 |
| 657 | 20231108 | 092600 | 998683400 | 20650 | 20550 | 20650 | 20550 | 2671 |
| 658 | 20231108 | 092500 | 943684650 | 20550 | 20550 | 20600 | 20500 | 1503 |
| 659 | 20231108 | 092400 | 912800500 | 20550 | 20550 | 20550 | 20500 | 3303 |
| 660 | 20231108 | 092300 | 845021150 | 20550 | 20550 | 20550 | 20500 | 1153 |
| 661 | 20231108 | 092200 | 821328050 | 20550 | 20500 | 20550 | 20500 | 2783 |
| 662 | 20231108 | 092100 | 764186900 | 20500 | 20550 | 20550 | 20500 | 1797 |
| 663 | 20231108 | 092000 | 727302050 | 20550 | 20500 | 20600 | 20450 | 5097 |
| 664 | 20231108 | 091900 | 622695150 | 20450 | 20400 | 20500 | 20400 | 5312 |
| 665 | 20231108 | 091800 | 514224350 | 20400 | 20300 | 20400 | 20200 | 4917 |
| 666 | 20231108 | 091700 | 414253550 | 20300 | 20250 | 20300 | 20150 | 805 |
| 667 | 20231108 | 091600 | 397977350 | 20250 | 20200 | 20250 | 20200 | 378 |
| 668 | 20231108 | 091500 | 390341600 | 20250 | 20250 | 20250 | 20200 | 189 |
| 669 | 20231108 | 091400 | 386518700 | 20250 | 20250 | 20250 | 20200 | 1148 |
| 670 | 20231108 | 091300 | 363322750 | 20300 | 20250 | 20300 | 20250 | 1739 |
| 671 | 20231108 | 091200 | 328107700 | 20250 | 20300 | 20300 | 20250 | 59 |
| 672 | 20231108 | 091100 | 326912050 | 20300 | 20300 | 20300 | 20300 | 182 |
| 673 | 20231108 | 091000 | 323217450 | 20300 | 20300 | 20350 | 20300 | 1417 |
| 674 | 20231108 | 090900 | 294452300 | 20350 | 20300 | 20350 | 20300 | 194 |
| 675 | 20231108 | 090800 | 290508850 | 20300 | 20300 | 20350 | 20250 | 658 |
| 676 | 20231108 | 090700 | 277152550 | 20350 | 20350 | 20350 | 20300 | 444 |
| 677 | 20231108 | 090600 | 268117250 | 20350 | 20300 | 20350 | 20300 | 1528 |
| 678 | 20231108 | 090500 | 237077050 | 20300 | 20250 | 20300 | 20150 | 226 |
| 679 | 20231108 | 090400 | 232503250 | 20200 | 20400 | 20400 | 20200 | 2239 |
| 680 | 20231108 | 090300 | 187183200 | 20400 | 20300 | 20400 | 20250 | 847 |
| 681 | 20231108 | 090200 | 169966650 | 20300 | 20350 | 20400 | 20300 | 2036 |
| 682 | 20231108 | 090100 | 128507800 | 20350 | 20150 | 20350 | 20150 | 4409 |
| 683 | 20231108 | 090000 | 39189750 | 20150 | 20100 | 20150 | 20050 | 1459 |