35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 200200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 3 | 20231115 | 200100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20231115 | 200000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20231115 | 195900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20231115 | 195800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20231115 | 195700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20231115 | 195600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20231115 | 195500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20231115 | 195400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20231115 | 195300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20231115 | 195200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20231115 | 195100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20231115 | 195000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20231115 | 194900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20231115 | 194800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20231115 | 194700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20231115 | 194600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20231115 | 194500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20231115 | 194400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20231115 | 194300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20231115 | 194200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20231115 | 194100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20231115 | 194000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20231115 | 193900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20231115 | 193800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20231115 | 193700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20231115 | 193600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20231115 | 193500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20231115 | 193400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20231115 | 193300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20231115 | 193200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 33 | 20231115 | 193100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20231115 | 193000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20231115 | 192900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20231115 | 192800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20231115 | 192700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20231115 | 192600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20231115 | 192500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20231115 | 192400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20231115 | 192300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20231115 | 192200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20231115 | 192100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20231115 | 192000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20231115 | 191900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20231115 | 191800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20231115 | 191700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20231115 | 191600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20231115 | 191500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20231115 | 191400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20231115 | 191300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20231115 | 191200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20231115 | 191100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20231115 | 191000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20231115 | 190900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20231115 | 190800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20231115 | 190700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20231115 | 190600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20231115 | 190500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20231115 | 190400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20231115 | 190300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20231115 | 190200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 63 | 20231115 | 190100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20231115 | 190000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20231115 | 185900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20231115 | 185800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20231115 | 185700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20231115 | 185600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20231115 | 185500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20231115 | 185400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20231115 | 185300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20231115 | 185200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20231115 | 185100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20231115 | 185000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20231115 | 184900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20231115 | 184800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20231115 | 184700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20231115 | 184600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20231115 | 184500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20231115 | 184400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20231115 | 184300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20231115 | 184200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20231115 | 184100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20231115 | 184000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20231115 | 183900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20231115 | 183800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20231115 | 183700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20231115 | 183600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20231115 | 183500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20231115 | 183400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20231115 | 183300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20231115 | 183200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 93 | 20231115 | 183100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20231115 | 183000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20231115 | 182900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20231115 | 182800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20231115 | 182700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20231115 | 182600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20231115 | 182500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20231115 | 182400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20231115 | 182300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20231115 | 182200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20231115 | 182100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20231115 | 182000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20231115 | 181900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20231115 | 181800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20231115 | 181700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20231115 | 181600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20231115 | 181500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20231115 | 181400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20231115 | 181300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20231115 | 181200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20231115 | 181100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20231115 | 181000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20231115 | 180900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20231115 | 180800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20231115 | 180700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20231115 | 180600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20231115 | 180500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20231115 | 180400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20231115 | 180300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20231115 | 180200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 123 | 20231115 | 180100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20231115 | 180000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20231115 | 175900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20231115 | 175800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20231115 | 175700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20231115 | 175600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20231115 | 175500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20231115 | 175400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20231115 | 175300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20231115 | 175200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20231115 | 175100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20231115 | 175000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20231115 | 174900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20231115 | 174800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20231115 | 174700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20231115 | 174600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20231115 | 174500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20231115 | 174400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20231115 | 174300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20231115 | 174200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20231115 | 174100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20231115 | 174000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20231115 | 173900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20231115 | 173800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20231115 | 173700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20231115 | 173600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20231115 | 173500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20231115 | 173400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20231115 | 173300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20231115 | 173200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 153 | 20231115 | 173100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20231115 | 173000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20231115 | 172900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20231115 | 172800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20231115 | 172700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20231115 | 172600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20231115 | 172500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20231115 | 172400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20231115 | 172300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20231115 | 172200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20231115 | 172100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20231115 | 172000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20231115 | 171900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20231115 | 171800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20231115 | 171700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20231115 | 171600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20231115 | 171500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20231115 | 171400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20231115 | 171300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20231115 | 171200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20231115 | 171100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20231115 | 171000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20231115 | 170900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20231115 | 170800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20231115 | 170700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20231115 | 170600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20231115 | 170500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20231115 | 170400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20231115 | 170300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20231115 | 170200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 183 | 20231115 | 170100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20231115 | 170000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20231115 | 165900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20231115 | 165800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20231115 | 165700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20231115 | 165600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20231115 | 165500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20231115 | 165400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20231115 | 165300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20231115 | 165200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20231115 | 165100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20231115 | 165000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20231115 | 164900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20231115 | 164800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20231115 | 164700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20231115 | 164600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20231115 | 164500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20231115 | 164400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20231115 | 164300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20231115 | 164200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20231115 | 164100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20231115 | 164000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20231115 | 163900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20231115 | 163800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20231115 | 163700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20231115 | 163600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20231115 | 163500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20231115 | 163400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20231115 | 163300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20231115 | 163200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 213 | 20231115 | 163100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20231115 | 163000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20231115 | 162900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20231115 | 162800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20231115 | 162700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20231115 | 162600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20231115 | 162500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20231115 | 162400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20231115 | 162300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20231115 | 162200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20231115 | 162100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20231115 | 162000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20231115 | 161900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20231115 | 161800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20231115 | 161700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20231115 | 161600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20231115 | 161500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20231115 | 161400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20231115 | 161300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20231115 | 161200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20231115 | 161100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20231115 | 161000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20231115 | 160900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20231115 | 160800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20231115 | 160700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20231115 | 160600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20231115 | 160500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20231115 | 160400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20231115 | 160300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20231115 | 160200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 243 | 20231115 | 160100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20231115 | 160000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20231115 | 155900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20231115 | 155800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20231115 | 155700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20231115 | 155600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 249 | 20231115 | 155500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20231115 | 155400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 251 | 20231115 | 155300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 252 | 20231115 | 155200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 253 | 20231115 | 155100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 254 | 20231115 | 155000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 255 | 20231115 | 154900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 256 | 20231115 | 154800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 257 | 20231115 | 154700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 258 | 20231115 | 154600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 259 | 20231115 | 154500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 260 | 20231115 | 154400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 261 | 20231115 | 154300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 262 | 20231115 | 154200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 263 | 20231115 | 154100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 264 | 20231115 | 154000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 265 | 20231115 | 153900 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 266 | 20231115 | 153800 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 267 | 20231115 | 153700 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 268 | 20231115 | 153600 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 269 | 20231115 | 153500 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 270 | 20231115 | 153400 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 271 | 20231115 | 153300 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 272 | 20231115 | 153200 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 273 | 20231115 | 153100 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 0 |
| 274 | 20231115 | 153000 | 5641317200 | 20500 | 20500 | 20500 | 20500 | 7678 |
| 275 | 20231115 | 152900 | 5483918200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 276 | 20231115 | 152800 | 5483918200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 277 | 20231115 | 152700 | 5483918200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 278 | 20231115 | 152600 | 5483918200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 279 | 20231115 | 152500 | 5483918200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 280 | 20231115 | 152400 | 5483918200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 281 | 20231115 | 152300 | 5483918200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 282 | 20231115 | 152200 | 5483918200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 283 | 20231115 | 152100 | 5483918200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 284 | 20231115 | 152000 | 5483918200 | 20600 | 20600 | 20600 | 20600 | 0 |
| 285 | 20231115 | 151900 | 5483918200 | 20600 | 20550 | 20600 | 20550 | 908 |
| 286 | 20231115 | 151800 | 5465230750 | 20550 | 20550 | 20600 | 20550 | 1458 |
| 287 | 20231115 | 151700 | 5435268000 | 20600 | 20600 | 20600 | 20550 | 547 |
| 288 | 20231115 | 151600 | 5424012700 | 20550 | 20550 | 20600 | 20550 | 430 |
| 289 | 20231115 | 151500 | 5415165600 | 20600 | 20600 | 20600 | 20550 | 271 |
| 290 | 20231115 | 151400 | 5409591200 | 20600 | 20550 | 20600 | 20550 | 305 |
| 291 | 20231115 | 151300 | 5403318200 | 20600 | 20600 | 20600 | 20550 | 132 |
| 292 | 20231115 | 151200 | 5400604700 | 20550 | 20550 | 20600 | 20550 | 231 |
| 293 | 20231115 | 151100 | 5395851900 | 20600 | 20600 | 20600 | 20550 | 348 |
| 294 | 20231115 | 151000 | 5388686050 | 20600 | 20550 | 20600 | 20550 | 348 |
| 295 | 20231115 | 150900 | 5381519550 | 20550 | 20600 | 20600 | 20550 | 452 |
| 296 | 20231115 | 150800 | 5372210000 | 20600 | 20600 | 20600 | 20600 | 597 |
| 297 | 20231115 | 150700 | 5359911800 | 20600 | 20650 | 20650 | 20600 | 307 |
| 298 | 20231115 | 150600 | 5353587400 | 20600 | 20600 | 20600 | 20550 | 202 |
| 299 | 20231115 | 150500 | 5349428150 | 20600 | 20600 | 20650 | 20550 | 472 |
| 300 | 20231115 | 150400 | 5339705300 | 20600 | 20600 | 20600 | 20600 | 173 |
| 301 | 20231115 | 150300 | 5336141500 | 20600 | 20600 | 20650 | 20550 | 195 |
| 302 | 20231115 | 150200 | 5332126050 | 20550 | 20600 | 20600 | 20550 | 583 |
| 303 | 20231115 | 150100 | 5320118050 | 20550 | 20550 | 20600 | 20550 | 262 |
| 304 | 20231115 | 150000 | 5314728550 | 20600 | 20550 | 20600 | 20550 | 267 |
| 305 | 20231115 | 145900 | 5309241600 | 20550 | 20600 | 20600 | 20550 | 581 |
| 306 | 20231115 | 145800 | 5297301300 | 20600 | 20600 | 20600 | 20550 | 616 |
| 307 | 20231115 | 145700 | 5284625300 | 20550 | 20550 | 20600 | 20550 | 541 |
| 308 | 20231115 | 145600 | 5273506750 | 20550 | 20550 | 20600 | 20550 | 760 |
| 309 | 20231115 | 145500 | 5257884500 | 20550 | 20600 | 20600 | 20550 | 400 |
| 310 | 20231115 | 145400 | 5249661400 | 20550 | 20600 | 20600 | 20550 | 482 |
| 311 | 20231115 | 145300 | 5239755700 | 20600 | 20600 | 20650 | 20600 | 1168 |
| 312 | 20231115 | 145200 | 5215694850 | 20600 | 20600 | 20650 | 20600 | 657 |
| 313 | 20231115 | 145100 | 5202160300 | 20650 | 20600 | 20650 | 20600 | 1802 |
| 314 | 20231115 | 145000 | 5165037950 | 20650 | 20700 | 20700 | 20600 | 372 |
| 315 | 20231115 | 144900 | 5157356500 | 20600 | 20650 | 20650 | 20600 | 860 |
| 316 | 20231115 | 144800 | 5139610250 | 20650 | 20650 | 20700 | 20650 | 1952 |
| 317 | 20231115 | 144700 | 5099299100 | 20700 | 20700 | 20700 | 20650 | 297 |
| 318 | 20231115 | 144600 | 5093163200 | 20650 | 20700 | 20700 | 20650 | 4088 |
| 319 | 20231115 | 144500 | 5008551300 | 20700 | 20750 | 20750 | 20700 | 448 |
| 320 | 20231115 | 144400 | 4999277300 | 20750 | 20700 | 20750 | 20700 | 398 |
| 321 | 20231115 | 144300 | 4991038150 | 20750 | 20700 | 20750 | 20700 | 280 |
| 322 | 20231115 | 144200 | 4985239500 | 20700 | 20700 | 20750 | 20700 | 475 |
| 323 | 20231115 | 144100 | 4975406500 | 20700 | 20750 | 20750 | 20700 | 754 |
| 324 | 20231115 | 144000 | 4959798350 | 20700 | 20700 | 20750 | 20700 | 571 |
| 325 | 20231115 | 143900 | 4947973100 | 20750 | 20750 | 20750 | 20700 | 453 |
| 326 | 20231115 | 143800 | 4938592050 | 20750 | 20750 | 20800 | 20700 | 165 |
| 327 | 20231115 | 143700 | 4935172050 | 20750 | 20700 | 20750 | 20700 | 369 |
| 328 | 20231115 | 143600 | 4927519800 | 20750 | 20750 | 20800 | 20700 | 821 |
| 329 | 20231115 | 143500 | 4910515650 | 20800 | 20750 | 20800 | 20700 | 1016 |
| 330 | 20231115 | 143400 | 4889452650 | 20750 | 20800 | 20800 | 20750 | 520 |
| 331 | 20231115 | 143300 | 4878662600 | 20800 | 20800 | 20800 | 20750 | 158 |
| 332 | 20231115 | 143200 | 4875383550 | 20800 | 20800 | 20850 | 20800 | 334 |
| 333 | 20231115 | 143100 | 4868436300 | 20800 | 20800 | 20850 | 20800 | 394 |
| 334 | 20231115 | 143000 | 4860237050 | 20850 | 20800 | 20850 | 20800 | 262 |
| 335 | 20231115 | 142900 | 4854786500 | 20800 | 20800 | 20800 | 20800 | 252 |
| 336 | 20231115 | 142800 | 4849544900 | 20850 | 20800 | 20850 | 20800 | 585 |
| 337 | 20231115 | 142700 | 4837376800 | 20800 | 20850 | 20850 | 20800 | 408 |
| 338 | 20231115 | 142600 | 4828889250 | 20800 | 20800 | 20850 | 20750 | 1308 |
| 339 | 20231115 | 142500 | 4801689700 | 20750 | 20800 | 20800 | 20750 | 370 |
| 340 | 20231115 | 142400 | 4794011300 | 20750 | 20750 | 20800 | 20750 | 530 |
| 341 | 20231115 | 142300 | 4783005700 | 20750 | 20750 | 20800 | 20750 | 324 |
| 342 | 20231115 | 142200 | 4776278200 | 20750 | 20800 | 20800 | 20750 | 338 |
| 343 | 20231115 | 142100 | 4769264150 | 20800 | 20750 | 20800 | 20750 | 299 |
| 344 | 20231115 | 142000 | 4763059350 | 20800 | 20700 | 20800 | 20700 | 524 |
| 345 | 20231115 | 141900 | 4752198100 | 20700 | 20750 | 20800 | 20700 | 311 |
| 346 | 20231115 | 141800 | 4745759350 | 20750 | 20750 | 20750 | 20750 | 307 |
| 347 | 20231115 | 141700 | 4739389100 | 20750 | 20750 | 20750 | 20750 | 353 |
| 348 | 20231115 | 141600 | 4732064350 | 20750 | 20750 | 20800 | 20750 | 400 |
| 349 | 20231115 | 141500 | 4723761750 | 20750 | 20750 | 20800 | 20750 | 248 |
| 350 | 20231115 | 141400 | 4718615400 | 20750 | 20800 | 20800 | 20700 | 344 |
| 351 | 20231115 | 141300 | 4711487650 | 20700 | 20700 | 20800 | 20700 | 504 |
| 352 | 20231115 | 141200 | 4701043100 | 20700 | 20700 | 20800 | 20700 | 1803 |
| 353 | 20231115 | 141100 | 4663640200 | 20700 | 20700 | 20750 | 20700 | 636 |
| 354 | 20231115 | 141000 | 4650474950 | 20700 | 20700 | 20700 | 20700 | 476 |
| 355 | 20231115 | 140900 | 4640621750 | 20700 | 20750 | 20750 | 20700 | 187 |
| 356 | 20231115 | 140800 | 4636750700 | 20700 | 20750 | 20750 | 20700 | 609 |
| 357 | 20231115 | 140700 | 4624135000 | 20750 | 20700 | 20800 | 20700 | 309 |
| 358 | 20231115 | 140600 | 4617735150 | 20700 | 20750 | 20800 | 20700 | 378 |
| 359 | 20231115 | 140500 | 4609891850 | 20800 | 20750 | 20800 | 20700 | 993 |
| 360 | 20231115 | 140400 | 4589264600 | 20750 | 20800 | 20800 | 20750 | 3216 |
| 361 | 20231115 | 140300 | 4522528050 | 20750 | 20750 | 20750 | 20750 | 216 |
| 362 | 20231115 | 140200 | 4518046050 | 20750 | 20750 | 20800 | 20750 | 487 |
| 363 | 20231115 | 140100 | 4507940750 | 20800 | 20750 | 20800 | 20750 | 523 |
| 364 | 20231115 | 140000 | 4497086900 | 20750 | 20750 | 20800 | 20750 | 750 |
| 365 | 20231115 | 135900 | 4481508900 | 20800 | 20750 | 20800 | 20750 | 1216 |
| 366 | 20231115 | 135800 | 4456273500 | 20750 | 20750 | 20800 | 20750 | 2289 |
| 367 | 20231115 | 135700 | 4408776650 | 20750 | 20800 | 20800 | 20750 | 1371 |
| 368 | 20231115 | 135600 | 4380268650 | 20800 | 20800 | 20850 | 20800 | 336 |
| 369 | 20231115 | 135500 | 4373277350 | 20850 | 20800 | 20850 | 20800 | 70 |
| 370 | 20231115 | 135400 | 4371821200 | 20850 | 20800 | 20850 | 20800 | 158 |
| 371 | 20231115 | 135300 | 4368534650 | 20800 | 20850 | 20850 | 20800 | 197 |
| 372 | 20231115 | 135200 | 4364436850 | 20850 | 20800 | 20850 | 20800 | 237 |
| 373 | 20231115 | 135100 | 4359505800 | 20800 | 20800 | 20850 | 20800 | 332 |
| 374 | 20231115 | 135000 | 4352597100 | 20800 | 20800 | 20850 | 20800 | 404 |
| 375 | 20231115 | 134900 | 4344177600 | 20800 | 20800 | 20850 | 20800 | 84 |
| 376 | 20231115 | 134800 | 4342430350 | 20800 | 20800 | 20850 | 20800 | 397 |
| 377 | 20231115 | 134700 | 4334171400 | 20850 | 20850 | 20850 | 20800 | 178 |
| 378 | 20231115 | 134600 | 4330462750 | 20850 | 20800 | 20850 | 20800 | 40 |
| 379 | 20231115 | 134500 | 4329630600 | 20800 | 20850 | 20850 | 20800 | 100 |
| 380 | 20231115 | 134400 | 4327550100 | 20800 | 20850 | 20850 | 20800 | 154 |
| 381 | 20231115 | 134300 | 4324341850 | 20850 | 20800 | 20850 | 20800 | 38 |
| 382 | 20231115 | 134200 | 4323551400 | 20800 | 20850 | 20850 | 20800 | 98 |
| 383 | 20231115 | 134100 | 4321512600 | 20800 | 20850 | 20850 | 20800 | 69 |
| 384 | 20231115 | 134000 | 4320076750 | 20850 | 20800 | 20850 | 20800 | 276 |
| 385 | 20231115 | 133900 | 4314335800 | 20850 | 20800 | 20850 | 20800 | 555 |
| 386 | 20231115 | 133800 | 4302791550 | 20800 | 20850 | 20900 | 20800 | 2527 |
| 387 | 20231115 | 133700 | 4250203300 | 20800 | 20800 | 20800 | 20750 | 5630 |
| 388 | 20231115 | 133600 | 4133352650 | 20800 | 20800 | 20850 | 20800 | 175 |
| 389 | 20231115 | 133500 | 4129711200 | 20850 | 20750 | 20850 | 20750 | 922 |
| 390 | 20231115 | 133400 | 4110532750 | 20750 | 20750 | 20800 | 20750 | 381 |
| 391 | 20231115 | 133300 | 4102626950 | 20750 | 20750 | 20750 | 20750 | 101 |
| 392 | 20231115 | 133200 | 4100531200 | 20750 | 20800 | 20800 | 20750 | 35 |
| 393 | 20231115 | 133100 | 4099804750 | 20750 | 20750 | 20800 | 20750 | 333 |
| 394 | 20231115 | 133000 | 4092894950 | 20750 | 20800 | 20800 | 20750 | 75 |
| 395 | 20231115 | 132900 | 4091336550 | 20850 | 20800 | 20850 | 20750 | 83 |
| 396 | 20231115 | 132800 | 4089612250 | 20850 | 20850 | 20850 | 20750 | 143 |
| 397 | 20231115 | 132700 | 4086643900 | 20800 | 20800 | 20850 | 20750 | 459 |
| 398 | 20231115 | 132600 | 4077098000 | 20850 | 20800 | 20850 | 20800 | 141 |
| 399 | 20231115 | 132500 | 4074163950 | 20850 | 20850 | 20900 | 20850 | 65 |
| 400 | 20231115 | 132400 | 4072808650 | 20850 | 20850 | 20900 | 20850 | 98 |
| 401 | 20231115 | 132300 | 4070763800 | 20850 | 20900 | 20900 | 20850 | 784 |
| 402 | 20231115 | 132200 | 4054417200 | 20850 | 20850 | 20900 | 20850 | 402 |
| 403 | 20231115 | 132100 | 4046022600 | 20900 | 20900 | 20900 | 20900 | 79 |
| 404 | 20231115 | 132000 | 4044371500 | 20850 | 20900 | 20900 | 20850 | 203 |
| 405 | 20231115 | 131900 | 4040138100 | 20900 | 20850 | 20900 | 20850 | 1063 |
| 406 | 20231115 | 131800 | 4017973550 | 20850 | 20850 | 20900 | 20750 | 2957 |
| 407 | 20231115 | 131700 | 3956394700 | 20850 | 20800 | 20850 | 20800 | 251 |
| 408 | 20231115 | 131600 | 3951170100 | 20800 | 20800 | 20800 | 20800 | 982 |
| 409 | 20231115 | 131500 | 3930744500 | 20800 | 20750 | 20800 | 20750 | 56 |
| 410 | 20231115 | 131400 | 3929581850 | 20750 | 20750 | 20750 | 20750 | 119 |
| 411 | 20231115 | 131300 | 3927112600 | 20800 | 20750 | 20800 | 20750 | 110 |
| 412 | 20231115 | 131200 | 3924829550 | 20750 | 20750 | 20750 | 20750 | 84 |
| 413 | 20231115 | 131100 | 3923086550 | 20800 | 20750 | 20800 | 20750 | 286 |
| 414 | 20231115 | 131000 | 3917151500 | 20750 | 20750 | 20750 | 20750 | 757 |
| 415 | 20231115 | 130900 | 3901443750 | 20750 | 20750 | 20800 | 20750 | 80 |
| 416 | 20231115 | 130800 | 3899783200 | 20750 | 20750 | 20800 | 20750 | 561 |
| 417 | 20231115 | 130700 | 3888139700 | 20800 | 20850 | 20850 | 20800 | 51 |
| 418 | 20231115 | 130600 | 3887078850 | 20850 | 20800 | 20850 | 20800 | 160 |
| 419 | 20231115 | 130500 | 3883749900 | 20750 | 20800 | 20800 | 20750 | 379 |
| 420 | 20231115 | 130400 | 3875873500 | 20850 | 20850 | 20850 | 20800 | 60 |
| 421 | 20231115 | 130300 | 3874622550 | 20850 | 20800 | 20850 | 20800 | 30 |
| 422 | 20231115 | 130200 | 3873998450 | 20800 | 20800 | 20850 | 20800 | 468 |
| 423 | 20231115 | 130100 | 3864264000 | 20850 | 20800 | 20850 | 20800 | 51 |
| 424 | 20231115 | 130000 | 3863203150 | 20800 | 20800 | 20800 | 20800 | 244 |
| 425 | 20231115 | 125900 | 3858127950 | 20800 | 20850 | 20850 | 20800 | 158 |
| 426 | 20231115 | 125800 | 3854840950 | 20850 | 20850 | 20850 | 20850 | 1 |
| 427 | 20231115 | 125700 | 3854820100 | 20850 | 20850 | 20850 | 20800 | 200 |
| 428 | 20231115 | 125600 | 3850659050 | 20850 | 20800 | 20850 | 20800 | 55 |
| 429 | 20231115 | 125500 | 3849515000 | 20800 | 20800 | 20850 | 20800 | 59 |
| 430 | 20231115 | 125400 | 3848287650 | 20800 | 20850 | 20850 | 20800 | 185 |
| 431 | 20231115 | 125300 | 3844439400 | 20800 | 20850 | 20850 | 20800 | 178 |
| 432 | 20231115 | 125200 | 3840732050 | 20850 | 20800 | 20850 | 20800 | 48 |
| 433 | 20231115 | 125100 | 3839732750 | 20800 | 20800 | 20850 | 20800 | 260 |
| 434 | 20231115 | 125000 | 3834322250 | 20850 | 20800 | 20850 | 20800 | 85 |
| 435 | 20231115 | 124900 | 3832554100 | 20850 | 20800 | 20850 | 20800 | 158 |
| 436 | 20231115 | 124800 | 3829265150 | 20750 | 20850 | 20850 | 20750 | 725 |
| 437 | 20231115 | 124700 | 3814184950 | 20800 | 20800 | 20850 | 20800 | 56 |
| 438 | 20231115 | 124600 | 3813020100 | 20800 | 20800 | 20850 | 20800 | 61 |
| 439 | 20231115 | 124500 | 3811750300 | 20800 | 20850 | 20850 | 20800 | 276 |
| 440 | 20231115 | 124400 | 3806000200 | 20900 | 20850 | 20900 | 20850 | 119 |
| 441 | 20231115 | 124300 | 3803513700 | 20850 | 20850 | 20900 | 20850 | 313 |
| 442 | 20231115 | 124200 | 3796977750 | 20900 | 20850 | 20900 | 20850 | 744 |
| 443 | 20231115 | 124100 | 3781462800 | 20850 | 20750 | 20850 | 20750 | 2489 |
| 444 | 20231115 | 124000 | 3729734850 | 20750 | 20750 | 20750 | 20700 | 310 |
| 445 | 20231115 | 123900 | 3723308400 | 20750 | 20700 | 20750 | 20700 | 133 |
| 446 | 20231115 | 123800 | 3720554450 | 20700 | 20650 | 20700 | 20650 | 167 |
| 447 | 20231115 | 123700 | 3717099450 | 20650 | 20700 | 20700 | 20650 | 192 |
| 448 | 20231115 | 123600 | 3713129600 | 20700 | 20700 | 20700 | 20700 | 183 |
| 449 | 20231115 | 123500 | 3709341500 | 20700 | 20700 | 20700 | 20700 | 70 |
| 450 | 20231115 | 123400 | 3707892500 | 20700 | 20700 | 20700 | 20650 | 284 |
| 451 | 20231115 | 123300 | 3702018200 | 20700 | 20700 | 20700 | 20650 | 966 |
| 452 | 20231115 | 123200 | 3682022050 | 20750 | 20750 | 20750 | 20700 | 197 |
| 453 | 20231115 | 123100 | 3677936150 | 20700 | 20700 | 20700 | 20700 | 232 |
| 454 | 20231115 | 123000 | 3673133750 | 20700 | 20700 | 20700 | 20700 | 1074 |
| 455 | 20231115 | 122900 | 3650901950 | 20650 | 20700 | 20700 | 20650 | 90 |
| 456 | 20231115 | 122800 | 3649042900 | 20650 | 20650 | 20650 | 20650 | 342 |
| 457 | 20231115 | 122700 | 3641980600 | 20650 | 20700 | 20700 | 20650 | 57 |
| 458 | 20231115 | 122600 | 3640802350 | 20700 | 20650 | 20700 | 20650 | 52 |
| 459 | 20231115 | 122500 | 3639728050 | 20650 | 20650 | 20700 | 20650 | 185 |
| 460 | 20231115 | 122400 | 3635907350 | 20700 | 20700 | 20700 | 20650 | 5 |
| 461 | 20231115 | 122300 | 3635803900 | 20700 | 20650 | 20700 | 20650 | 163 |
| 462 | 20231115 | 122200 | 3632436450 | 20650 | 20650 | 20650 | 20650 | 371 |
| 463 | 20231115 | 122100 | 3624775300 | 20650 | 20650 | 20700 | 20650 | 1634 |
| 464 | 20231115 | 122000 | 3591032000 | 20650 | 20700 | 20700 | 20650 | 142 |
| 465 | 20231115 | 121900 | 3588099600 | 20700 | 20700 | 20700 | 20650 | 216 |
| 466 | 20231115 | 121800 | 3583630850 | 20650 | 20700 | 20700 | 20650 | 206 |
| 467 | 20231115 | 121700 | 3579376200 | 20650 | 20650 | 20650 | 20650 | 181 |
| 468 | 20231115 | 121600 | 3575638550 | 20650 | 20700 | 20700 | 20650 | 120 |
| 469 | 20231115 | 121500 | 3573159550 | 20700 | 20700 | 20700 | 20650 | 207 |
| 470 | 20231115 | 121400 | 3568879350 | 20650 | 20700 | 20700 | 20650 | 832 |
| 471 | 20231115 | 121300 | 3551657000 | 20700 | 20700 | 20700 | 20700 | 104 |
| 472 | 20231115 | 121200 | 3549504200 | 20700 | 20750 | 20750 | 20700 | 1236 |
| 473 | 20231115 | 121100 | 3523908750 | 20700 | 20700 | 20700 | 20700 | 247 |
| 474 | 20231115 | 121000 | 3518795850 | 20750 | 20750 | 20750 | 20750 | 102 |
| 475 | 20231115 | 120900 | 3516679350 | 20700 | 20750 | 20750 | 20700 | 44 |
| 476 | 20231115 | 120800 | 3515768050 | 20700 | 20700 | 20700 | 20700 | 245 |
| 477 | 20231115 | 120700 | 3510696550 | 20700 | 20750 | 20750 | 20700 | 32 |
| 478 | 20231115 | 120600 | 3510033900 | 20700 | 20700 | 20750 | 20700 | 156 |
| 479 | 20231115 | 120500 | 3506799200 | 20700 | 20750 | 20750 | 20700 | 159 |
| 480 | 20231115 | 120400 | 3503507250 | 20700 | 20700 | 20700 | 20700 | 65 |
| 481 | 20231115 | 120300 | 3502161750 | 20700 | 20650 | 20700 | 20650 | 700 |
| 482 | 20231115 | 120200 | 3487676250 | 20700 | 20650 | 20700 | 20650 | 167 |
| 483 | 20231115 | 120100 | 3484221800 | 20650 | 20650 | 20700 | 20650 | 103 |
| 484 | 20231115 | 120000 | 3482094750 | 20700 | 20700 | 20700 | 20650 | 132 |
| 485 | 20231115 | 115900 | 3479367850 | 20650 | 20700 | 20700 | 20650 | 279 |
| 486 | 20231115 | 115800 | 3473599700 | 20700 | 20700 | 20700 | 20700 | 167 |
| 487 | 20231115 | 115700 | 3470142800 | 20700 | 20700 | 20700 | 20700 | 187 |
| 488 | 20231115 | 115600 | 3466271900 | 20700 | 20750 | 20750 | 20700 | 58 |
| 489 | 20231115 | 115500 | 3465071150 | 20700 | 20650 | 20700 | 20650 | 78 |
| 490 | 20231115 | 115400 | 3463458300 | 20700 | 20650 | 20700 | 20650 | 192 |
| 491 | 20231115 | 115300 | 3459488400 | 20650 | 20700 | 20750 | 20650 | 138 |
| 492 | 20231115 | 115200 | 3456633850 | 20700 | 20750 | 20750 | 20700 | 474 |
| 493 | 20231115 | 115100 | 3446804500 | 20700 | 20700 | 20750 | 20700 | 596 |
| 494 | 20231115 | 115000 | 3434467250 | 20750 | 20750 | 20750 | 20750 | 1 |
| 495 | 20231115 | 114900 | 3434446500 | 20700 | 20700 | 20700 | 20650 | 1065 |
| 496 | 20231115 | 114800 | 3412403050 | 20650 | 20650 | 20700 | 20650 | 206 |
| 497 | 20231115 | 114700 | 3408146650 | 20700 | 20650 | 20700 | 20650 | 15 |
| 498 | 20231115 | 114600 | 3407836250 | 20700 | 20700 | 20700 | 20650 | 26 |
| 499 | 20231115 | 114500 | 3407299250 | 20700 | 20700 | 20700 | 20650 | 330 |
| 500 | 20231115 | 114400 | 3400475550 | 20700 | 20650 | 20700 | 20650 | 217 |
| 501 | 20231115 | 114300 | 3395993950 | 20650 | 20600 | 20650 | 20600 | 638 |
| 502 | 20231115 | 114200 | 3382823750 | 20600 | 20600 | 20600 | 20550 | 1769 |
| 503 | 20231115 | 114100 | 3346385600 | 20600 | 20600 | 20600 | 20550 | 34 |
| 504 | 20231115 | 114000 | 3345686500 | 20550 | 20550 | 20600 | 20550 | 616 |
| 505 | 20231115 | 113900 | 3333027150 | 20550 | 20550 | 20550 | 20550 | 50 |
| 506 | 20231115 | 113800 | 3331999650 | 20550 | 20550 | 20550 | 20550 | 71 |
| 507 | 20231115 | 113700 | 3330540600 | 20600 | 20550 | 20600 | 20550 | 316 |
| 508 | 20231115 | 113600 | 3324042500 | 20550 | 20600 | 20600 | 20550 | 64 |
| 509 | 20231115 | 113500 | 3322727200 | 20550 | 20600 | 20600 | 20550 | 61 |
| 510 | 20231115 | 113400 | 3321473250 | 20600 | 20550 | 20600 | 20550 | 431 |
| 511 | 20231115 | 113300 | 3312614800 | 20550 | 20600 | 20600 | 20550 | 1420 |
| 512 | 20231115 | 113200 | 3283384750 | 20600 | 20600 | 20600 | 20550 | 93 |
| 513 | 20231115 | 113100 | 3281473500 | 20550 | 20550 | 20600 | 20550 | 180 |
| 514 | 20231115 | 113000 | 3277774450 | 20550 | 20550 | 20550 | 20500 | 513 |
| 515 | 20231115 | 112900 | 3267239300 | 20550 | 20550 | 20550 | 20550 | 105 |
| 516 | 20231115 | 112800 | 3265081550 | 20550 | 20550 | 20600 | 20550 | 796 |
| 517 | 20231115 | 112700 | 3248723250 | 20550 | 20500 | 20550 | 20500 | 70 |
| 518 | 20231115 | 112600 | 3247286850 | 20550 | 20500 | 20550 | 20500 | 364 |
| 519 | 20231115 | 112500 | 3239824150 | 20500 | 20550 | 20550 | 20500 | 92 |
| 520 | 20231115 | 112400 | 3237938050 | 20550 | 20550 | 20550 | 20500 | 191 |
| 521 | 20231115 | 112300 | 3234020650 | 20550 | 20500 | 20550 | 20500 | 96 |
| 522 | 20231115 | 112200 | 3232052400 | 20550 | 20550 | 20550 | 20550 | 254 |
| 523 | 20231115 | 112100 | 3226832700 | 20550 | 20550 | 20550 | 20500 | 902 |
| 524 | 20231115 | 112000 | 3208301300 | 20550 | 20500 | 20550 | 20500 | 195 |
| 525 | 20231115 | 111900 | 3204303100 | 20500 | 20500 | 20550 | 20500 | 257 |
| 526 | 20231115 | 111800 | 3199032250 | 20500 | 20500 | 20500 | 20500 | 1001 |
| 527 | 20231115 | 111700 | 3178511750 | 20500 | 20500 | 20500 | 20500 | 251 |
| 528 | 20231115 | 111600 | 3173366250 | 20500 | 20500 | 20500 | 20500 | 0 |
| 529 | 20231115 | 111500 | 3173366250 | 20500 | 20500 | 20500 | 20500 | 235 |
| 530 | 20231115 | 111400 | 3168548750 | 20500 | 20500 | 20500 | 20500 | 815 |
| 531 | 20231115 | 111300 | 3151841250 | 20500 | 20500 | 20500 | 20500 | 445 |
| 532 | 20231115 | 111200 | 3142718750 | 20450 | 20450 | 20500 | 20400 | 946 |
| 533 | 20231115 | 111100 | 3123399050 | 20450 | 20400 | 20450 | 20400 | 1821 |
| 534 | 20231115 | 111000 | 3086248450 | 20450 | 20500 | 20500 | 20400 | 2362 |
| 535 | 20231115 | 110900 | 3037949650 | 20500 | 20500 | 20500 | 20450 | 163 |
| 536 | 20231115 | 110800 | 3034612100 | 20450 | 20500 | 20500 | 20450 | 4787 |
| 537 | 20231115 | 110700 | 2936566700 | 20550 | 20550 | 20550 | 20500 | 156 |
| 538 | 20231115 | 110600 | 2933362150 | 20500 | 20550 | 20550 | 20500 | 640 |
| 539 | 20231115 | 110500 | 2920225600 | 20550 | 20550 | 20550 | 20500 | 407 |
| 540 | 20231115 | 110400 | 2911873750 | 20500 | 20500 | 20550 | 20500 | 602 |
| 541 | 20231115 | 110300 | 2899518500 | 20500 | 20500 | 20550 | 20500 | 4184 |
| 542 | 20231115 | 110200 | 2813629450 | 20500 | 20550 | 20550 | 20500 | 4057 |
| 543 | 20231115 | 110100 | 2730268050 | 20550 | 20600 | 20600 | 20550 | 2529 |
| 544 | 20231115 | 110000 | 2678172000 | 20650 | 20650 | 20650 | 20600 | 378 |
| 545 | 20231115 | 105900 | 2670382400 | 20650 | 20650 | 20650 | 20650 | 843 |
| 546 | 20231115 | 105800 | 2652974450 | 20650 | 20650 | 20650 | 20600 | 190 |
| 547 | 20231115 | 105700 | 2649055750 | 20650 | 20650 | 20700 | 20600 | 1176 |
| 548 | 20231115 | 105600 | 2624773650 | 20650 | 20650 | 20650 | 20600 | 207 |
| 549 | 20231115 | 105500 | 2620504950 | 20650 | 20600 | 20650 | 20600 | 85 |
| 550 | 20231115 | 105400 | 2618752800 | 20650 | 20700 | 20700 | 20600 | 118 |
| 551 | 20231115 | 105300 | 2616320550 | 20650 | 20600 | 20650 | 20600 | 223 |
| 552 | 20231115 | 105200 | 2611722550 | 20600 | 20700 | 20700 | 20600 | 633 |
| 553 | 20231115 | 105100 | 2598659000 | 20650 | 20700 | 20700 | 20650 | 260 |
| 554 | 20231115 | 105000 | 2593284900 | 20700 | 20650 | 20700 | 20650 | 202 |
| 555 | 20231115 | 104900 | 2589113500 | 20650 | 20650 | 20650 | 20600 | 986 |
| 556 | 20231115 | 104800 | 2568755700 | 20650 | 20650 | 20700 | 20650 | 547 |
| 557 | 20231115 | 104700 | 2557459400 | 20650 | 20650 | 20650 | 20650 | 70 |
| 558 | 20231115 | 104600 | 2556013900 | 20650 | 20650 | 20650 | 20650 | 622 |
| 559 | 20231115 | 104500 | 2543169600 | 20600 | 20600 | 20650 | 20600 | 547 |
| 560 | 20231115 | 104400 | 2531899950 | 20600 | 20600 | 20600 | 20550 | 62 |
| 561 | 20231115 | 104300 | 2530624850 | 20600 | 20600 | 20650 | 20600 | 755 |
| 562 | 20231115 | 104200 | 2515069700 | 20650 | 20700 | 20700 | 20650 | 118 |
| 563 | 20231115 | 104100 | 2512632900 | 20600 | 20650 | 20650 | 20600 | 1847 |
| 564 | 20231115 | 104000 | 2474576500 | 20650 | 20600 | 20650 | 20600 | 246 |
| 565 | 20231115 | 103900 | 2469505650 | 20600 | 20650 | 20700 | 20600 | 1400 |
| 566 | 20231115 | 103800 | 2440646150 | 20650 | 20650 | 20650 | 20600 | 236 |
| 567 | 20231115 | 103700 | 2435774300 | 20650 | 20650 | 20650 | 20550 | 1195 |
| 568 | 20231115 | 103600 | 2411143300 | 20650 | 20600 | 20700 | 20600 | 952 |
| 569 | 20231115 | 103500 | 2391496100 | 20600 | 20600 | 20600 | 20600 | 591 |
| 570 | 20231115 | 103400 | 2379321500 | 20600 | 20700 | 20700 | 20600 | 4292 |
| 571 | 20231115 | 103300 | 2290808900 | 20700 | 20700 | 20750 | 20700 | 1967 |
| 572 | 20231115 | 103200 | 2250056600 | 20750 | 20750 | 20750 | 20750 | 1778 |
| 573 | 20231115 | 103100 | 2213163100 | 20750 | 20750 | 20750 | 20700 | 202 |
| 574 | 20231115 | 103000 | 2208978900 | 20750 | 20700 | 20750 | 20700 | 598 |
| 575 | 20231115 | 102900 | 2196600200 | 20700 | 20700 | 20750 | 20700 | 554 |
| 576 | 20231115 | 102800 | 2185131900 | 20700 | 20700 | 20750 | 20700 | 533 |
| 577 | 20231115 | 102700 | 2174098750 | 20700 | 20700 | 20700 | 20650 | 664 |
| 578 | 20231115 | 102600 | 2160356400 | 20700 | 20750 | 20750 | 20650 | 3094 |
| 579 | 20231115 | 102500 | 2096370250 | 20700 | 20700 | 20750 | 20700 | 475 |
| 580 | 20231115 | 102400 | 2086537450 | 20700 | 20750 | 20750 | 20700 | 2194 |
| 581 | 20231115 | 102300 | 2041026400 | 20800 | 20800 | 20800 | 20750 | 333 |
| 582 | 20231115 | 102200 | 2034108000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 583 | 20231115 | 102100 | 2034108000 | 20800 | 20800 | 20800 | 20750 | 125 |
| 584 | 20231115 | 102000 | 2031510250 | 20800 | 20850 | 20850 | 20800 | 1507 |
| 585 | 20231115 | 101900 | 2000163850 | 20850 | 20850 | 20850 | 20800 | 21 |
| 586 | 20231115 | 101800 | 1999726650 | 20800 | 20800 | 20800 | 20750 | 360 |
| 587 | 20231115 | 101700 | 1992241150 | 20800 | 20850 | 20850 | 20750 | 274 |
| 588 | 20231115 | 101600 | 1986543900 | 20800 | 20800 | 20850 | 20800 | 157 |
| 589 | 20231115 | 101500 | 1983277100 | 20800 | 20800 | 20800 | 20800 | 1946 |
| 590 | 20231115 | 101400 | 1942800300 | 20850 | 20800 | 20850 | 20800 | 397 |
| 591 | 20231115 | 101300 | 1934541150 | 20800 | 20850 | 20850 | 20800 | 132 |
| 592 | 20231115 | 101200 | 1931789450 | 20800 | 20850 | 20850 | 20800 | 2324 |
| 593 | 20231115 | 101100 | 1883374250 | 20850 | 20950 | 20950 | 20850 | 1955 |
| 594 | 20231115 | 101000 | 1842524200 | 20950 | 21000 | 21000 | 20950 | 40 |
| 595 | 20231115 | 100900 | 1841685700 | 20950 | 20950 | 21000 | 20950 | 180 |
| 596 | 20231115 | 100800 | 1837914450 | 20950 | 20950 | 21000 | 20900 | 1103 |
| 597 | 20231115 | 100700 | 1814808450 | 20900 | 20900 | 20900 | 20900 | 373 |
| 598 | 20231115 | 100600 | 1807012750 | 20900 | 20900 | 20900 | 20900 | 245 |
| 599 | 20231115 | 100500 | 1801892250 | 20900 | 20900 | 20900 | 20900 | 56 |
| 600 | 20231115 | 100400 | 1800721850 | 20900 | 20900 | 20900 | 20900 | 15 |
| 601 | 20231115 | 100300 | 1800408350 | 20900 | 20900 | 20900 | 20850 | 354 |
| 602 | 20231115 | 100200 | 1793014750 | 20850 | 20850 | 20900 | 20800 | 494 |
| 603 | 20231115 | 100100 | 1782715600 | 20850 | 20850 | 20850 | 20850 | 663 |
| 604 | 20231115 | 100000 | 1768892050 | 20850 | 20800 | 20850 | 20800 | 1005 |
| 605 | 20231115 | 095900 | 1747970850 | 20800 | 20850 | 20850 | 20650 | 6699 |
| 606 | 20231115 | 095800 | 1608930200 | 20850 | 20900 | 20950 | 20850 | 1328 |
| 607 | 20231115 | 095700 | 1581199900 | 20950 | 20900 | 20950 | 20900 | 654 |
| 608 | 20231115 | 095600 | 1567521850 | 20900 | 21050 | 21100 | 20900 | 5860 |
| 609 | 20231115 | 095500 | 1444403450 | 21050 | 21100 | 21100 | 21050 | 247 |
| 610 | 20231115 | 095400 | 1439196500 | 21150 | 21150 | 21150 | 21050 | 603 |
| 611 | 20231115 | 095300 | 1426474150 | 21150 | 21150 | 21150 | 21150 | 11 |
| 612 | 20231115 | 095200 | 1426241500 | 21100 | 21100 | 21150 | 21100 | 552 |
| 613 | 20231115 | 095100 | 1414594100 | 21050 | 21100 | 21100 | 21050 | 170 |
| 614 | 20231115 | 095000 | 1411012500 | 21100 | 21050 | 21100 | 21050 | 768 |
| 615 | 20231115 | 094900 | 1394843150 | 21050 | 21150 | 21150 | 21000 | 2866 |
| 616 | 20231115 | 094800 | 1334499600 | 21150 | 21100 | 21150 | 21100 | 1649 |
| 617 | 20231115 | 094700 | 1299697300 | 21100 | 21100 | 21150 | 21100 | 1708 |
| 618 | 20231115 | 094600 | 1263658100 | 21150 | 21150 | 21150 | 21150 | 547 |
| 619 | 20231115 | 094500 | 1252089050 | 21150 | 21150 | 21200 | 21100 | 636 |
| 620 | 20231115 | 094400 | 1238638950 | 21150 | 21200 | 21200 | 21150 | 473 |
| 621 | 20231115 | 094300 | 1228634950 | 21150 | 21200 | 21200 | 21100 | 1422 |
| 622 | 20231115 | 094200 | 1198564350 | 21150 | 21250 | 21250 | 21150 | 1351 |
| 623 | 20231115 | 094100 | 1169938050 | 21250 | 21250 | 21250 | 21200 | 160 |
| 624 | 20231115 | 094000 | 1166542350 | 21250 | 21200 | 21250 | 21150 | 886 |
| 625 | 20231115 | 093900 | 1147759300 | 21200 | 21200 | 21250 | 21150 | 496 |
| 626 | 20231115 | 093800 | 1137243900 | 21250 | 21250 | 21250 | 21200 | 293 |
| 627 | 20231115 | 093700 | 1131031500 | 21250 | 21250 | 21250 | 21200 | 53 |
| 628 | 20231115 | 093600 | 1129906400 | 21250 | 21250 | 21250 | 21200 | 99 |
| 629 | 20231115 | 093500 | 1127807250 | 21200 | 21150 | 21200 | 21100 | 609 |
| 630 | 20231115 | 093400 | 1114898500 | 21100 | 21250 | 21250 | 21100 | 2331 |
| 631 | 20231115 | 093300 | 1065483150 | 21250 | 21300 | 21300 | 21200 | 281 |
| 632 | 20231115 | 093200 | 1059511750 | 21300 | 21250 | 21300 | 21250 | 862 |
| 633 | 20231115 | 093100 | 1041193650 | 21250 | 21150 | 21250 | 21100 | 1237 |
| 634 | 20231115 | 093000 | 1014953400 | 21200 | 21200 | 21200 | 21150 | 643 |
| 635 | 20231115 | 092900 | 1001352750 | 21200 | 21250 | 21250 | 21200 | 2660 |
| 636 | 20231115 | 092800 | 944945700 | 21250 | 21200 | 21300 | 21200 | 941 |
| 637 | 20231115 | 092700 | 924960250 | 21250 | 21250 | 21300 | 21200 | 2456 |
| 638 | 20231115 | 092600 | 872767450 | 21300 | 21400 | 21400 | 21250 | 4457 |
| 639 | 20231115 | 092500 | 777636650 | 21400 | 21450 | 21450 | 21400 | 167 |
| 640 | 20231115 | 092400 | 774059500 | 21450 | 21450 | 21500 | 21400 | 734 |
| 641 | 20231115 | 092300 | 758315850 | 21450 | 21450 | 21500 | 21450 | 179 |
| 642 | 20231115 | 092200 | 754475850 | 21450 | 21400 | 21500 | 21400 | 85 |
| 643 | 20231115 | 092100 | 752652450 | 21450 | 21450 | 21500 | 21450 | 280 |
| 644 | 20231115 | 092000 | 746645900 | 21450 | 21450 | 21450 | 21450 | 357 |
| 645 | 20231115 | 091900 | 738988250 | 21450 | 21500 | 21500 | 21450 | 504 |
| 646 | 20231115 | 091800 | 728177100 | 21500 | 21450 | 21500 | 21450 | 76 |
| 647 | 20231115 | 091700 | 726546450 | 21450 | 21450 | 21500 | 21450 | 1979 |
| 648 | 20231115 | 091600 | 684040050 | 21500 | 21500 | 21550 | 21500 | 212 |
| 649 | 20231115 | 091500 | 679480900 | 21550 | 21500 | 21550 | 21500 | 888 |
| 650 | 20231115 | 091400 | 660388450 | 21500 | 21500 | 21500 | 21450 | 448 |
| 651 | 20231115 | 091300 | 650756500 | 21500 | 21450 | 21500 | 21450 | 461 |
| 652 | 20231115 | 091200 | 640867700 | 21450 | 21500 | 21500 | 21450 | 1141 |
| 653 | 20231115 | 091100 | 616389650 | 21500 | 21550 | 21550 | 21500 | 667 |
| 654 | 20231115 | 091000 | 602042900 | 21550 | 21550 | 21600 | 21500 | 1333 |
| 655 | 20231115 | 090900 | 573367200 | 21550 | 21550 | 21600 | 21550 | 562 |
| 656 | 20231115 | 090800 | 561251050 | 21600 | 21600 | 21650 | 21550 | 1780 |
| 657 | 20231115 | 090700 | 522866950 | 21650 | 21500 | 21650 | 21450 | 1767 |
| 658 | 20231115 | 090600 | 484805100 | 21450 | 21450 | 21500 | 21450 | 653 |
| 659 | 20231115 | 090500 | 470788450 | 21400 | 21400 | 21450 | 21400 | 1118 |
| 660 | 20231115 | 090400 | 446808250 | 21450 | 21400 | 21450 | 21400 | 1297 |
| 661 | 20231115 | 090300 | 419051700 | 21350 | 21350 | 21350 | 21300 | 1114 |
| 662 | 20231115 | 090200 | 395271400 | 21350 | 21400 | 21400 | 21300 | 3029 |
| 663 | 20231115 | 090100 | 330732450 | 21400 | 21350 | 21450 | 21350 | 3387 |
| 664 | 20231115 | 090000 | 258286000 | 21350 | 21300 | 21350 | 21250 | 11424 |