37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 203200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 3 | 20231115 | 203100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20231115 | 203000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20231115 | 202900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20231115 | 202800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20231115 | 202700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20231115 | 202600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20231115 | 202500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20231115 | 202400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20231115 | 202300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20231115 | 202200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20231115 | 202100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20231115 | 202000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20231115 | 201900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20231115 | 201800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20231115 | 201700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20231115 | 201600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20231115 | 201500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20231115 | 201400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20231115 | 201300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20231115 | 201200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20231115 | 201100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20231115 | 201000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20231115 | 200900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20231115 | 200800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20231115 | 200700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20231115 | 200600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20231115 | 200500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20231115 | 200400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20231115 | 200300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20231115 | 200200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 33 | 20231115 | 200100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20231115 | 200000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20231115 | 195900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20231115 | 195800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20231115 | 195700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20231115 | 195600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20231115 | 195500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20231115 | 195400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20231115 | 195300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20231115 | 195200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20231115 | 195100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20231115 | 195000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20231115 | 194900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20231115 | 194800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20231115 | 194700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20231115 | 194600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20231115 | 194500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20231115 | 194400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20231115 | 194300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20231115 | 194200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20231115 | 194100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20231115 | 194000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20231115 | 193900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20231115 | 193800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20231115 | 193700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20231115 | 193600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20231115 | 193500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20231115 | 193400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20231115 | 193300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20231115 | 193200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 63 | 20231115 | 193100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20231115 | 193000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20231115 | 192900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20231115 | 192800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20231115 | 192700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20231115 | 192600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20231115 | 192500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20231115 | 192400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20231115 | 192300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20231115 | 192200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20231115 | 192100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20231115 | 192000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20231115 | 191900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20231115 | 191800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20231115 | 191700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20231115 | 191600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20231115 | 191500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20231115 | 191400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20231115 | 191300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20231115 | 191200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20231115 | 191100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20231115 | 191000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20231115 | 190900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20231115 | 190800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20231115 | 190700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20231115 | 190600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20231115 | 190500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20231115 | 190400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20231115 | 190300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20231115 | 190200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 93 | 20231115 | 190100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20231115 | 190000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20231115 | 185900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20231115 | 185800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20231115 | 185700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20231115 | 185600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20231115 | 185500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20231115 | 185400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20231115 | 185300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20231115 | 185200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20231115 | 185100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20231115 | 185000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20231115 | 184900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20231115 | 184800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20231115 | 184700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20231115 | 184600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20231115 | 184500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20231115 | 184400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20231115 | 184300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20231115 | 184200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20231115 | 184100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20231115 | 184000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20231115 | 183900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20231115 | 183800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20231115 | 183700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20231115 | 183600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20231115 | 183500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20231115 | 183400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20231115 | 183300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20231115 | 183200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 123 | 20231115 | 183100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20231115 | 183000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20231115 | 182900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20231115 | 182800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20231115 | 182700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20231115 | 182600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20231115 | 182500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20231115 | 182400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20231115 | 182300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20231115 | 182200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20231115 | 182100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20231115 | 182000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20231115 | 181900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20231115 | 181800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20231115 | 181700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20231115 | 181600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20231115 | 181500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20231115 | 181400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20231115 | 181300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20231115 | 181200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20231115 | 181100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20231115 | 181000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20231115 | 180900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20231115 | 180800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20231115 | 180700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20231115 | 180600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20231115 | 180500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20231115 | 180400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20231115 | 180300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20231115 | 180200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 153 | 20231115 | 180100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20231115 | 180000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20231115 | 175900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20231115 | 175800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20231115 | 175700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20231115 | 175600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20231115 | 175500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20231115 | 175400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20231115 | 175300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20231115 | 175200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20231115 | 175100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20231115 | 175000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20231115 | 174900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20231115 | 174800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20231115 | 174700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20231115 | 174600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20231115 | 174500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20231115 | 174400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20231115 | 174300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20231115 | 174200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20231115 | 174100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20231115 | 174000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20231115 | 173900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20231115 | 173800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20231115 | 173700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20231115 | 173600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20231115 | 173500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20231115 | 173400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20231115 | 173300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20231115 | 173200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 183 | 20231115 | 173100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20231115 | 173000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20231115 | 172900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20231115 | 172800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20231115 | 172700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20231115 | 172600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20231115 | 172500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20231115 | 172400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20231115 | 172300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20231115 | 172200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20231115 | 172100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20231115 | 172000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20231115 | 171900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20231115 | 171800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20231115 | 171700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20231115 | 171600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20231115 | 171500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20231115 | 171400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20231115 | 171300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20231115 | 171200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20231115 | 171100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20231115 | 171000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20231115 | 170900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20231115 | 170800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20231115 | 170700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20231115 | 170600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20231115 | 170500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20231115 | 170400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20231115 | 170300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20231115 | 170200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 213 | 20231115 | 170100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20231115 | 170000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20231115 | 165900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20231115 | 165800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20231115 | 165700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20231115 | 165600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20231115 | 165500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20231115 | 165400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20231115 | 165300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20231115 | 165200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20231115 | 165100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20231115 | 165000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20231115 | 164900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20231115 | 164800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20231115 | 164700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20231115 | 164600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 229 | 20231115 | 164500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 230 | 20231115 | 164400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 231 | 20231115 | 164300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 232 | 20231115 | 164200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 233 | 20231115 | 164100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 234 | 20231115 | 164000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 235 | 20231115 | 163900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 236 | 20231115 | 163800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 237 | 20231115 | 163700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 238 | 20231115 | 163600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 239 | 20231115 | 163500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 240 | 20231115 | 163400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 241 | 20231115 | 163300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 242 | 20231115 | 163200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 243 | 20231115 | 163100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 244 | 20231115 | 163000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 245 | 20231115 | 162900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 246 | 20231115 | 162800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 247 | 20231115 | 162700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 248 | 20231115 | 162600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 249 | 20231115 | 162500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 250 | 20231115 | 162400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 251 | 20231115 | 162300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 252 | 20231115 | 162200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 253 | 20231115 | 162100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 254 | 20231115 | 162000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 255 | 20231115 | 161900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 256 | 20231115 | 161800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 257 | 20231115 | 161700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 258 | 20231115 | 161600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 259 | 20231115 | 161500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 260 | 20231115 | 161400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 261 | 20231115 | 161300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 262 | 20231115 | 161200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 263 | 20231115 | 161100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 264 | 20231115 | 161000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 265 | 20231115 | 160900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 266 | 20231115 | 160800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 267 | 20231115 | 160700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 268 | 20231115 | 160600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 269 | 20231115 | 160500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 270 | 20231115 | 160400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 271 | 20231115 | 160300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 272 | 20231115 | 160200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 273 | 20231115 | 160100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 274 | 20231115 | 160000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 275 | 20231115 | 155900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 276 | 20231115 | 155800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 277 | 20231115 | 155700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 278 | 20231115 | 155600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 279 | 20231115 | 155500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 280 | 20231115 | 155400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 281 | 20231115 | 155300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 282 | 20231115 | 155200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 283 | 20231115 | 155100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 284 | 20231115 | 155000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 285 | 20231115 | 154900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 286 | 20231115 | 154800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 287 | 20231115 | 154700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 288 | 20231115 | 154600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 289 | 20231115 | 154500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 290 | 20231115 | 154400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 291 | 20231115 | 154300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 292 | 20231115 | 154200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 293 | 20231115 | 154100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 294 | 20231115 | 154000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 295 | 20231115 | 153900 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 296 | 20231115 | 153800 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 297 | 20231115 | 153700 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 298 | 20231115 | 153600 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 299 | 20231115 | 153500 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 300 | 20231115 | 153400 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 301 | 20231115 | 153300 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 302 | 20231115 | 153200 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 303 | 20231115 | 153100 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 304 | 20231115 | 153000 | 9102500750 | 24550 | 24550 | 24550 | 24550 | 2426 |
| 305 | 20231115 | 152900 | 9042942450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 306 | 20231115 | 152800 | 9042942450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 307 | 20231115 | 152700 | 9042942450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 308 | 20231115 | 152600 | 9042942450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 309 | 20231115 | 152500 | 9042942450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 310 | 20231115 | 152400 | 9042942450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 311 | 20231115 | 152300 | 9042942450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 312 | 20231115 | 152200 | 9042942450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 313 | 20231115 | 152100 | 9042942450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 314 | 20231115 | 152000 | 9042942450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 315 | 20231115 | 151900 | 9042942450 | 24550 | 24500 | 24550 | 24450 | 1684 |
| 316 | 20231115 | 151800 | 9001684800 | 24500 | 24500 | 24500 | 24450 | 57 |
| 317 | 20231115 | 151700 | 9000288550 | 24400 | 24550 | 24550 | 24400 | 10057 |
| 318 | 20231115 | 151600 | 8754619100 | 24550 | 24550 | 24550 | 24500 | 161 |
| 319 | 20231115 | 151500 | 8750672700 | 24550 | 24500 | 24550 | 24500 | 28 |
| 320 | 20231115 | 151400 | 8749986150 | 24550 | 24550 | 24550 | 24550 | 17 |
| 321 | 20231115 | 151300 | 8749568800 | 24550 | 24550 | 24550 | 24500 | 127 |
| 322 | 20231115 | 151200 | 8746451600 | 24550 | 24550 | 24550 | 24500 | 615 |
| 323 | 20231115 | 151100 | 8731356450 | 24550 | 24500 | 24550 | 24450 | 659 |
| 324 | 20231115 | 151000 | 8715226150 | 24550 | 24450 | 24550 | 24450 | 1015 |
| 325 | 20231115 | 150900 | 8690362550 | 24500 | 24500 | 24500 | 24500 | 809 |
| 326 | 20231115 | 150800 | 8670542050 | 24500 | 24550 | 24550 | 24500 | 1295 |
| 327 | 20231115 | 150700 | 8638814200 | 24500 | 24550 | 24550 | 24500 | 88 |
| 328 | 20231115 | 150600 | 8636657300 | 24500 | 24550 | 24550 | 24500 | 634 |
| 329 | 20231115 | 150500 | 8621121850 | 24550 | 24550 | 24550 | 24500 | 12 |
| 330 | 20231115 | 150400 | 8620827300 | 24550 | 24500 | 24550 | 24500 | 70 |
| 331 | 20231115 | 150300 | 8619111400 | 24500 | 24550 | 24550 | 24500 | 736 |
| 332 | 20231115 | 150200 | 8601074400 | 24550 | 24550 | 24550 | 24550 | 897 |
| 333 | 20231115 | 150100 | 8579053050 | 24550 | 24550 | 24550 | 24550 | 138 |
| 334 | 20231115 | 150000 | 8575665150 | 24550 | 24550 | 24550 | 24550 | 378 |
| 335 | 20231115 | 145900 | 8566385250 | 24550 | 24550 | 24550 | 24500 | 378 |
| 336 | 20231115 | 145800 | 8557107850 | 24500 | 24600 | 24600 | 24500 | 2881 |
| 337 | 20231115 | 145700 | 8486420850 | 24500 | 24500 | 24500 | 24500 | 1303 |
| 338 | 20231115 | 145600 | 8454497350 | 24600 | 24550 | 24600 | 24550 | 1371 |
| 339 | 20231115 | 145500 | 8420839250 | 24550 | 24600 | 24600 | 24550 | 244 |
| 340 | 20231115 | 145400 | 8414846750 | 24600 | 24550 | 24600 | 24550 | 78 |
| 341 | 20231115 | 145300 | 8412928350 | 24600 | 24600 | 24600 | 24600 | 1007 |
| 342 | 20231115 | 145200 | 8388156150 | 24600 | 24650 | 24650 | 24600 | 141 |
| 343 | 20231115 | 145100 | 8384683000 | 24650 | 24650 | 24650 | 24650 | 41 |
| 344 | 20231115 | 145000 | 8383672350 | 24650 | 24650 | 24650 | 24600 | 438 |
| 345 | 20231115 | 144900 | 8372876500 | 24600 | 24600 | 24650 | 24600 | 8 |
| 346 | 20231115 | 144800 | 8372679650 | 24600 | 24600 | 24600 | 24600 | 736 |
| 347 | 20231115 | 144700 | 8354574050 | 24550 | 24550 | 24550 | 24550 | 681 |
| 348 | 20231115 | 144600 | 8337855500 | 24550 | 24550 | 24550 | 24550 | 1 |
| 349 | 20231115 | 144500 | 8337830950 | 24600 | 24600 | 24600 | 24600 | 30 |
| 350 | 20231115 | 144400 | 8337092950 | 24600 | 24550 | 24650 | 24550 | 884 |
| 351 | 20231115 | 144300 | 8315345100 | 24600 | 24600 | 24600 | 24500 | 3125 |
| 352 | 20231115 | 144200 | 8238646900 | 24550 | 24600 | 24600 | 24550 | 1052 |
| 353 | 20231115 | 144100 | 8212779600 | 24650 | 24650 | 24650 | 24600 | 150 |
| 354 | 20231115 | 144000 | 8209085100 | 24600 | 24650 | 24650 | 24600 | 2588 |
| 355 | 20231115 | 143900 | 8145388150 | 24650 | 24700 | 24750 | 24650 | 1532 |
| 356 | 20231115 | 143800 | 8107566650 | 24750 | 24750 | 24750 | 24700 | 722 |
| 357 | 20231115 | 143700 | 8089697300 | 24800 | 24800 | 24800 | 24800 | 1 |
| 358 | 20231115 | 143600 | 8089672500 | 24800 | 24800 | 24800 | 24800 | 808 |
| 359 | 20231115 | 143500 | 8069634100 | 24850 | 24850 | 24850 | 24850 | 104 |
| 360 | 20231115 | 143400 | 8067049700 | 24800 | 24850 | 24850 | 24800 | 102 |
| 361 | 20231115 | 143300 | 8064515100 | 24850 | 24850 | 24850 | 24850 | 100 |
| 362 | 20231115 | 143200 | 8062030100 | 24850 | 24850 | 24850 | 24850 | 56 |
| 363 | 20231115 | 143100 | 8060638500 | 24800 | 24800 | 24800 | 24800 | 84 |
| 364 | 20231115 | 143000 | 8058555300 | 24850 | 24850 | 24850 | 24850 | 35 |
| 365 | 20231115 | 142900 | 8057685550 | 24850 | 24850 | 24850 | 24850 | 3 |
| 366 | 20231115 | 142800 | 8057611000 | 24850 | 24850 | 24850 | 24850 | 50 |
| 367 | 20231115 | 142700 | 8056368500 | 24850 | 24850 | 24850 | 24850 | 38 |
| 368 | 20231115 | 142600 | 8055424200 | 24850 | 24850 | 24850 | 24850 | 1 |
| 369 | 20231115 | 142500 | 8055399350 | 24800 | 24800 | 24800 | 24800 | 50 |
| 370 | 20231115 | 142400 | 8054159350 | 24800 | 24850 | 24850 | 24800 | 64 |
| 371 | 20231115 | 142300 | 8052569700 | 24850 | 24850 | 24850 | 24850 | 1096 |
| 372 | 20231115 | 142200 | 8025334100 | 24850 | 24850 | 24850 | 24850 | 25 |
| 373 | 20231115 | 142100 | 8024712850 | 24800 | 24850 | 24850 | 24800 | 40 |
| 374 | 20231115 | 142000 | 8023719650 | 24800 | 24800 | 24800 | 24800 | 174 |
| 375 | 20231115 | 141900 | 8019404450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 376 | 20231115 | 141800 | 8019404450 | 24800 | 24800 | 24800 | 24750 | 450 |
| 377 | 20231115 | 141700 | 8008256950 | 24750 | 24750 | 24750 | 24750 | 180 |
| 378 | 20231115 | 141600 | 8003801950 | 24750 | 24750 | 24750 | 24750 | 3 |
| 379 | 20231115 | 141500 | 8003727700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 380 | 20231115 | 141400 | 8003727700 | 24750 | 24750 | 24800 | 24700 | 286 |
| 381 | 20231115 | 141300 | 7996649450 | 24800 | 24750 | 24800 | 24750 | 391 |
| 382 | 20231115 | 141200 | 7986972150 | 24800 | 24800 | 24800 | 24800 | 3 |
| 383 | 20231115 | 141100 | 7986897750 | 24800 | 24750 | 24800 | 24750 | 202 |
| 384 | 20231115 | 141000 | 7981898200 | 24750 | 24750 | 24750 | 24750 | 601 |
| 385 | 20231115 | 140900 | 7967023450 | 24750 | 24750 | 24750 | 24750 | 1591 |
| 386 | 20231115 | 140800 | 7927646200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 387 | 20231115 | 140700 | 7927646200 | 24750 | 24700 | 24750 | 24700 | 115 |
| 388 | 20231115 | 140600 | 7924805450 | 24700 | 24700 | 24750 | 24650 | 4450 |
| 389 | 20231115 | 140500 | 7815001400 | 24700 | 24750 | 24750 | 24700 | 2322 |
| 390 | 20231115 | 140400 | 7757583850 | 24800 | 24800 | 24800 | 24800 | 0 |
| 391 | 20231115 | 140300 | 7757583850 | 24800 | 24800 | 24800 | 24800 | 297 |
| 392 | 20231115 | 140200 | 7750218250 | 24800 | 24750 | 24800 | 24750 | 535 |
| 393 | 20231115 | 140100 | 7736950750 | 24750 | 24750 | 24750 | 24750 | 190 |
| 394 | 20231115 | 140000 | 7732248250 | 24800 | 24750 | 24800 | 24750 | 84 |
| 395 | 20231115 | 135900 | 7730165250 | 24750 | 24750 | 24800 | 24750 | 33 |
| 396 | 20231115 | 135800 | 7729347300 | 24750 | 24750 | 24750 | 24750 | 51 |
| 397 | 20231115 | 135700 | 7728085050 | 24750 | 24750 | 24800 | 24750 | 139 |
| 398 | 20231115 | 135600 | 7724643800 | 24750 | 24750 | 24750 | 24750 | 51 |
| 399 | 20231115 | 135500 | 7723381550 | 24750 | 24750 | 24750 | 24750 | 28 |
| 400 | 20231115 | 135400 | 7722688550 | 24750 | 24750 | 24750 | 24750 | 156 |
| 401 | 20231115 | 135300 | 7718827550 | 24750 | 24800 | 24800 | 24750 | 527 |
| 402 | 20231115 | 135200 | 7705782100 | 24800 | 24800 | 24800 | 24800 | 12 |
| 403 | 20231115 | 135100 | 7705484500 | 24800 | 24800 | 24800 | 24800 | 36 |
| 404 | 20231115 | 135000 | 7704591700 | 24800 | 24800 | 24800 | 24800 | 94 |
| 405 | 20231115 | 134900 | 7702260500 | 24800 | 24800 | 24850 | 24800 | 164 |
| 406 | 20231115 | 134800 | 7698193150 | 24850 | 24800 | 24850 | 24800 | 270 |
| 407 | 20231115 | 134700 | 7691487100 | 24800 | 24850 | 24850 | 24800 | 1877 |
| 408 | 20231115 | 134600 | 7644906300 | 24850 | 24850 | 24850 | 24850 | 8 |
| 409 | 20231115 | 134500 | 7644707500 | 24850 | 24850 | 24850 | 24850 | 98 |
| 410 | 20231115 | 134400 | 7642272200 | 24850 | 24850 | 24850 | 24850 | 111 |
| 411 | 20231115 | 134300 | 7639513850 | 24850 | 24850 | 24850 | 24850 | 948 |
| 412 | 20231115 | 134200 | 7615956050 | 24850 | 24850 | 24900 | 24850 | 1095 |
| 413 | 20231115 | 134100 | 7588744550 | 24850 | 24850 | 24850 | 24850 | 1 |
| 414 | 20231115 | 134000 | 7588719700 | 24850 | 24850 | 24850 | 24850 | 53 |
| 415 | 20231115 | 133900 | 7587402650 | 24850 | 24900 | 24900 | 24850 | 1518 |
| 416 | 20231115 | 133800 | 7549607100 | 24950 | 24900 | 24950 | 24900 | 52 |
| 417 | 20231115 | 133700 | 7548309800 | 24900 | 24950 | 24950 | 24900 | 1039 |
| 418 | 20231115 | 133600 | 7522386850 | 24950 | 24850 | 24950 | 24850 | 5465 |
| 419 | 20231115 | 133500 | 7386302750 | 24850 | 24850 | 24850 | 24850 | 53 |
| 420 | 20231115 | 133400 | 7384985700 | 24800 | 24800 | 24850 | 24800 | 15 |
| 421 | 20231115 | 133300 | 7384613050 | 24850 | 24800 | 24850 | 24800 | 5 |
| 422 | 20231115 | 133200 | 7384488950 | 24850 | 24800 | 24850 | 24800 | 93 |
| 423 | 20231115 | 133100 | 7382179550 | 24850 | 24800 | 24850 | 24800 | 151 |
| 424 | 20231115 | 133000 | 7378428250 | 24900 | 24800 | 24900 | 24800 | 160 |
| 425 | 20231115 | 132900 | 7374453700 | 24850 | 24850 | 24850 | 24850 | 412 |
| 426 | 20231115 | 132800 | 7364215500 | 24800 | 24800 | 24800 | 24800 | 295 |
| 427 | 20231115 | 132700 | 7356899500 | 24800 | 24800 | 24850 | 24800 | 185 |
| 428 | 20231115 | 132600 | 7352310500 | 24800 | 24800 | 24800 | 24800 | 54 |
| 429 | 20231115 | 132500 | 7350971300 | 24800 | 24800 | 24800 | 24800 | 6 |
| 430 | 20231115 | 132400 | 7350822500 | 24800 | 24800 | 24850 | 24800 | 89 |
| 431 | 20231115 | 132300 | 7348615100 | 24800 | 24800 | 24850 | 24800 | 927 |
| 432 | 20231115 | 132200 | 7325624300 | 24800 | 24800 | 24800 | 24800 | 351 |
| 433 | 20231115 | 132100 | 7316919500 | 24800 | 24800 | 24800 | 24800 | 6 |
| 434 | 20231115 | 132000 | 7316770700 | 24850 | 24800 | 24850 | 24800 | 55 |
| 435 | 20231115 | 131900 | 7315406650 | 24800 | 24850 | 24850 | 24800 | 5 |
| 436 | 20231115 | 131800 | 7315282500 | 24850 | 24800 | 24850 | 24800 | 28 |
| 437 | 20231115 | 131700 | 7314586900 | 24850 | 24800 | 24850 | 24800 | 519 |
| 438 | 20231115 | 131600 | 7301714450 | 24800 | 24850 | 24850 | 24800 | 532 |
| 439 | 20231115 | 131500 | 7288494300 | 24850 | 24850 | 24900 | 24850 | 133 |
| 440 | 20231115 | 131400 | 7285182900 | 24850 | 24850 | 24850 | 24850 | 100 |
| 441 | 20231115 | 131300 | 7282697900 | 24800 | 24800 | 24900 | 24800 | 71 |
| 442 | 20231115 | 131200 | 7280930500 | 24800 | 24800 | 24850 | 24800 | 79 |
| 443 | 20231115 | 131100 | 7278971250 | 24800 | 24800 | 24800 | 24800 | 85 |
| 444 | 20231115 | 131000 | 7276863250 | 24800 | 24850 | 24850 | 24800 | 353 |
| 445 | 20231115 | 130900 | 7268091250 | 24900 | 24900 | 24900 | 24850 | 226 |
| 446 | 20231115 | 130800 | 7262463900 | 24850 | 24900 | 24900 | 24850 | 196 |
| 447 | 20231115 | 130700 | 7257587750 | 24900 | 24850 | 24900 | 24850 | 75 |
| 448 | 20231115 | 130600 | 7255722800 | 24850 | 24850 | 24850 | 24850 | 8 |
| 449 | 20231115 | 130500 | 7255524000 | 24850 | 24850 | 24850 | 24850 | 1 |
| 450 | 20231115 | 130400 | 7255499150 | 24850 | 24850 | 24850 | 24850 | 1 |
| 451 | 20231115 | 130300 | 7255474300 | 24850 | 24850 | 24900 | 24850 | 49 |
| 452 | 20231115 | 130200 | 7254255450 | 24850 | 24850 | 24850 | 24850 | 7 |
| 453 | 20231115 | 130100 | 7254081500 | 24900 | 24850 | 24900 | 24850 | 33 |
| 454 | 20231115 | 130000 | 7253260250 | 24850 | 24850 | 24850 | 24850 | 1144 |
| 455 | 20231115 | 125900 | 7224831850 | 24850 | 24850 | 24850 | 24850 | 22 |
| 456 | 20231115 | 125800 | 7224285150 | 24850 | 24850 | 24850 | 24850 | 28 |
| 457 | 20231115 | 125700 | 7223589350 | 24850 | 24850 | 24850 | 24850 | 2 |
| 458 | 20231115 | 125600 | 7223539650 | 24850 | 24850 | 24900 | 24850 | 5 |
| 459 | 20231115 | 125500 | 7223415350 | 24850 | 24900 | 24900 | 24850 | 63 |
| 460 | 20231115 | 125400 | 7221846800 | 24850 | 24850 | 24850 | 24850 | 77 |
| 461 | 20231115 | 125300 | 7219933350 | 24850 | 24850 | 24900 | 24850 | 48 |
| 462 | 20231115 | 125200 | 7218739300 | 24850 | 24900 | 24900 | 24850 | 128 |
| 463 | 20231115 | 125100 | 7215553450 | 24950 | 24950 | 24950 | 24850 | 128 |
| 464 | 20231115 | 125000 | 7212362750 | 24950 | 24900 | 24950 | 24850 | 220 |
| 465 | 20231115 | 124900 | 7206882300 | 24900 | 24850 | 24900 | 24800 | 1148 |
| 466 | 20231115 | 124800 | 7178298200 | 24850 | 24850 | 24850 | 24850 | 43 |
| 467 | 20231115 | 124700 | 7177229650 | 24900 | 24850 | 24900 | 24800 | 1560 |
| 468 | 20231115 | 124600 | 7138517150 | 24850 | 24850 | 24850 | 24850 | 19 |
| 469 | 20231115 | 124500 | 7138045000 | 24850 | 24900 | 24900 | 24850 | 115 |
| 470 | 20231115 | 124400 | 7135181550 | 24800 | 24800 | 24900 | 24800 | 487 |
| 471 | 20231115 | 124300 | 7123091300 | 24850 | 24850 | 24850 | 24850 | 2 |
| 472 | 20231115 | 124200 | 7123041600 | 24800 | 24800 | 24900 | 24800 | 490 |
| 473 | 20231115 | 124100 | 7110863900 | 24800 | 24800 | 24800 | 24800 | 284 |
| 474 | 20231115 | 124000 | 7103820700 | 24800 | 24850 | 24850 | 24800 | 259 |
| 475 | 20231115 | 123900 | 7097397450 | 24850 | 24800 | 24850 | 24800 | 615 |
| 476 | 20231115 | 123800 | 7082121500 | 24800 | 24800 | 24800 | 24800 | 106 |
| 477 | 20231115 | 123700 | 7079492700 | 24800 | 24800 | 24800 | 24800 | 3 |
| 478 | 20231115 | 123600 | 7079418300 | 24800 | 24800 | 24800 | 24800 | 237 |
| 479 | 20231115 | 123500 | 7073540700 | 24800 | 24800 | 24800 | 24800 | 708 |
| 480 | 20231115 | 123400 | 7055982300 | 24800 | 24800 | 24850 | 24800 | 25 |
| 481 | 20231115 | 123300 | 7055362250 | 24850 | 24850 | 24850 | 24800 | 2160 |
| 482 | 20231115 | 123200 | 7001792850 | 24850 | 24850 | 24850 | 24850 | 83 |
| 483 | 20231115 | 123100 | 6999730300 | 24850 | 24850 | 24900 | 24850 | 315 |
| 484 | 20231115 | 123000 | 6991902450 | 24850 | 24850 | 24850 | 24850 | 275 |
| 485 | 20231115 | 122900 | 6985068700 | 24850 | 24800 | 24850 | 24800 | 807 |
| 486 | 20231115 | 122800 | 6965014800 | 24800 | 24850 | 24850 | 24800 | 150 |
| 487 | 20231115 | 122700 | 6961287550 | 24850 | 24800 | 24850 | 24800 | 29 |
| 488 | 20231115 | 122600 | 6960567250 | 24800 | 24850 | 24850 | 24800 | 555 |
| 489 | 20231115 | 122500 | 6946796900 | 24850 | 24850 | 24850 | 24850 | 101 |
| 490 | 20231115 | 122400 | 6944287050 | 24850 | 24800 | 24900 | 24800 | 62 |
| 491 | 20231115 | 122300 | 6942744150 | 24850 | 24800 | 24850 | 24800 | 155 |
| 492 | 20231115 | 122200 | 6938894950 | 24850 | 24800 | 24850 | 24800 | 3206 |
| 493 | 20231115 | 122100 | 6859379400 | 24850 | 24800 | 24850 | 24800 | 79 |
| 494 | 20231115 | 122000 | 6857418350 | 24900 | 24850 | 24900 | 24800 | 323 |
| 495 | 20231115 | 121900 | 6849393150 | 24850 | 24800 | 24850 | 24800 | 82 |
| 496 | 20231115 | 121800 | 6847355500 | 24850 | 24850 | 24850 | 24850 | 552 |
| 497 | 20231115 | 121700 | 6833638300 | 24850 | 24900 | 24900 | 24850 | 2344 |
| 498 | 20231115 | 121600 | 6775376250 | 24900 | 24850 | 24900 | 24850 | 739 |
| 499 | 20231115 | 121500 | 6756975200 | 24850 | 24900 | 24900 | 24850 | 257 |
| 500 | 20231115 | 121400 | 6750576150 | 24900 | 24900 | 24950 | 24900 | 6 |
| 501 | 20231115 | 121300 | 6750426650 | 24950 | 24850 | 24950 | 24850 | 2 |
| 502 | 20231115 | 121200 | 6750376850 | 24900 | 24900 | 24900 | 24850 | 164 |
| 503 | 20231115 | 121100 | 6746293400 | 24900 | 24900 | 24900 | 24900 | 277 |
| 504 | 20231115 | 121000 | 6739396100 | 24900 | 24850 | 24900 | 24800 | 784 |
| 505 | 20231115 | 120900 | 6719876450 | 24850 | 24900 | 24900 | 24850 | 114 |
| 506 | 20231115 | 120800 | 6717043050 | 24850 | 24900 | 24900 | 24850 | 6 |
| 507 | 20231115 | 120700 | 6716893800 | 24900 | 24850 | 24900 | 24850 | 187 |
| 508 | 20231115 | 120600 | 6712241300 | 24850 | 24800 | 24850 | 24800 | 4 |
| 509 | 20231115 | 120500 | 6712142050 | 24850 | 24800 | 24850 | 24800 | 123 |
| 510 | 20231115 | 120400 | 6709085800 | 24850 | 24850 | 24850 | 24850 | 1 |
| 511 | 20231115 | 120300 | 6709060950 | 24800 | 24850 | 24850 | 24800 | 650 |
| 512 | 20231115 | 120200 | 6692908500 | 24800 | 24800 | 24800 | 24800 | 5 |
| 513 | 20231115 | 120100 | 6692784500 | 24850 | 24850 | 24850 | 24800 | 111 |
| 514 | 20231115 | 120000 | 6690026200 | 24800 | 24850 | 24850 | 24800 | 193 |
| 515 | 20231115 | 115900 | 6685230200 | 24900 | 24900 | 24900 | 24900 | 2 |
| 516 | 20231115 | 115800 | 6685180400 | 24900 | 24900 | 24900 | 24900 | 5 |
| 517 | 20231115 | 115700 | 6685055900 | 24850 | 24900 | 24900 | 24850 | 414 |
| 518 | 20231115 | 115600 | 6674747350 | 24900 | 24900 | 24900 | 24900 | 0 |
| 519 | 20231115 | 115500 | 6674747350 | 24900 | 24900 | 24900 | 24900 | 47 |
| 520 | 20231115 | 115400 | 6673577050 | 24850 | 24850 | 24850 | 24850 | 146 |
| 521 | 20231115 | 115300 | 6669948950 | 24900 | 24850 | 24900 | 24850 | 906 |
| 522 | 20231115 | 115200 | 6647409800 | 24850 | 24850 | 24850 | 24850 | 1111 |
| 523 | 20231115 | 115100 | 6619801450 | 24850 | 24850 | 24850 | 24850 | 1099 |
| 524 | 20231115 | 115000 | 6592491300 | 24850 | 24900 | 24900 | 24850 | 439 |
| 525 | 20231115 | 114900 | 6581568700 | 24900 | 24950 | 24950 | 24900 | 2 |
| 526 | 20231115 | 114800 | 6581518850 | 24950 | 24900 | 24950 | 24900 | 77 |
| 527 | 20231115 | 114700 | 6579597750 | 24900 | 24900 | 24950 | 24900 | 1157 |
| 528 | 20231115 | 114600 | 6550738450 | 24900 | 24900 | 24900 | 24900 | 656 |
| 529 | 20231115 | 114500 | 6534404050 | 24950 | 25000 | 25000 | 24950 | 1421 |
| 530 | 20231115 | 114400 | 6498949050 | 25000 | 25000 | 25000 | 25000 | 120 |
| 531 | 20231115 | 114300 | 6495949050 | 25000 | 25000 | 25000 | 25000 | 1001 |
| 532 | 20231115 | 114200 | 6470924050 | 25000 | 25050 | 25050 | 25000 | 102 |
| 533 | 20231115 | 114100 | 6468369050 | 25050 | 25000 | 25050 | 25000 | 730 |
| 534 | 20231115 | 114000 | 6450094250 | 25000 | 25000 | 25000 | 25000 | 33 |
| 535 | 20231115 | 113900 | 6449269250 | 25000 | 25000 | 25000 | 25000 | 312 |
| 536 | 20231115 | 113800 | 6441469250 | 25000 | 25000 | 25000 | 25000 | 192 |
| 537 | 20231115 | 113700 | 6436669250 | 25000 | 25050 | 25050 | 25000 | 267 |
| 538 | 20231115 | 113600 | 6429981400 | 25050 | 25000 | 25100 | 25000 | 14094 |
| 539 | 20231115 | 113500 | 6077348550 | 24950 | 24950 | 24950 | 24950 | 232 |
| 540 | 20231115 | 113400 | 6071560150 | 24900 | 24950 | 24950 | 24900 | 64 |
| 541 | 20231115 | 113300 | 6069966300 | 25000 | 24950 | 25000 | 24950 | 125 |
| 542 | 20231115 | 113200 | 6066846750 | 24950 | 24900 | 24950 | 24850 | 3073 |
| 543 | 20231115 | 113100 | 5990237850 | 24850 | 24850 | 24850 | 24850 | 249 |
| 544 | 20231115 | 113000 | 5984050200 | 24850 | 24850 | 24850 | 24850 | 112 |
| 545 | 20231115 | 112900 | 5981267000 | 24850 | 24900 | 24900 | 24850 | 141 |
| 546 | 20231115 | 112800 | 5977762150 | 24900 | 24800 | 24900 | 24800 | 2021 |
| 547 | 20231115 | 112700 | 5927588900 | 24800 | 24900 | 24900 | 24800 | 3571 |
| 548 | 20231115 | 112600 | 5838796050 | 24950 | 25000 | 25000 | 24950 | 339 |
| 549 | 20231115 | 112500 | 5830337900 | 24950 | 24950 | 25000 | 24900 | 1983 |
| 550 | 20231115 | 112400 | 5780856950 | 24950 | 24950 | 24950 | 24950 | 105 |
| 551 | 20231115 | 112300 | 5778237200 | 24950 | 24900 | 24950 | 24900 | 71 |
| 552 | 20231115 | 112200 | 5776468500 | 24900 | 24950 | 24950 | 24900 | 148 |
| 553 | 20231115 | 112100 | 5772780700 | 24900 | 24900 | 24900 | 24900 | 361 |
| 554 | 20231115 | 112000 | 5763791800 | 24900 | 24950 | 24950 | 24900 | 42 |
| 555 | 20231115 | 111900 | 5762745900 | 24950 | 25000 | 25000 | 24950 | 113 |
| 556 | 20231115 | 111800 | 5759926500 | 24950 | 24950 | 24950 | 24950 | 480 |
| 557 | 20231115 | 111700 | 5747950500 | 24950 | 24950 | 24950 | 24900 | 268 |
| 558 | 20231115 | 111600 | 5741263950 | 24950 | 24950 | 24950 | 24950 | 32 |
| 559 | 20231115 | 111500 | 5740465550 | 24950 | 24950 | 24950 | 24900 | 131 |
| 560 | 20231115 | 111400 | 5737197250 | 24950 | 24950 | 24950 | 24950 | 2513 |
| 561 | 20231115 | 111300 | 5674497900 | 24900 | 24850 | 24900 | 24850 | 2449 |
| 562 | 20231115 | 111200 | 5613580100 | 24850 | 24850 | 24900 | 24850 | 302 |
| 563 | 20231115 | 111100 | 5606075350 | 24900 | 24900 | 24900 | 24900 | 4 |
| 564 | 20231115 | 111000 | 5605975750 | 24850 | 24850 | 24900 | 24850 | 244 |
| 565 | 20231115 | 110900 | 5599912300 | 24850 | 24850 | 24850 | 24850 | 170 |
| 566 | 20231115 | 110800 | 5595687800 | 24850 | 24850 | 24850 | 24850 | 65 |
| 567 | 20231115 | 110700 | 5594072550 | 24850 | 24850 | 24850 | 24850 | 378 |
| 568 | 20231115 | 110600 | 5584679250 | 24850 | 24850 | 24850 | 24850 | 1442 |
| 569 | 20231115 | 110500 | 5548845550 | 24850 | 24900 | 24900 | 24850 | 425 |
| 570 | 20231115 | 110400 | 5538277350 | 24900 | 24900 | 24900 | 24900 | 297 |
| 571 | 20231115 | 110300 | 5530882050 | 24900 | 24900 | 24900 | 24850 | 249 |
| 572 | 20231115 | 110200 | 5524682000 | 24900 | 24950 | 24950 | 24900 | 213 |
| 573 | 20231115 | 110100 | 5519377800 | 24950 | 24950 | 24950 | 24950 | 2 |
| 574 | 20231115 | 110000 | 5519327900 | 24900 | 24950 | 24950 | 24900 | 164 |
| 575 | 20231115 | 105900 | 5515242200 | 24950 | 24900 | 24950 | 24900 | 612 |
| 576 | 20231115 | 105800 | 5499996650 | 24900 | 24750 | 24900 | 24750 | 3035 |
| 577 | 20231115 | 105700 | 5424642800 | 24750 | 24750 | 24750 | 24750 | 67 |
| 578 | 20231115 | 105600 | 5422984550 | 24750 | 24800 | 24800 | 24750 | 336 |
| 579 | 20231115 | 105500 | 5414668050 | 24800 | 24800 | 24800 | 24800 | 28 |
| 580 | 20231115 | 105400 | 5413973650 | 24750 | 24750 | 24750 | 24750 | 2 |
| 581 | 20231115 | 105300 | 5413924150 | 24800 | 24800 | 24800 | 24800 | 8 |
| 582 | 20231115 | 105200 | 5413725750 | 24800 | 24750 | 24800 | 24750 | 25 |
| 583 | 20231115 | 105100 | 5413106750 | 24800 | 24800 | 24850 | 24800 | 114 |
| 584 | 20231115 | 105000 | 5410275350 | 24800 | 24750 | 24800 | 24750 | 286 |
| 585 | 20231115 | 104900 | 5403184050 | 24750 | 24750 | 24750 | 24750 | 219 |
| 586 | 20231115 | 104800 | 5397763800 | 24750 | 24800 | 24800 | 24750 | 1284 |
| 587 | 20231115 | 104700 | 5365925750 | 24800 | 24800 | 24850 | 24800 | 275 |
| 588 | 20231115 | 104600 | 5359104550 | 24800 | 24800 | 24800 | 24800 | 50 |
| 589 | 20231115 | 104500 | 5357864550 | 24750 | 24750 | 24750 | 24750 | 1 |
| 590 | 20231115 | 104400 | 5357839800 | 24850 | 24800 | 24850 | 24800 | 167 |
| 591 | 20231115 | 104300 | 5353697950 | 24750 | 24850 | 24850 | 24750 | 1822 |
| 592 | 20231115 | 104200 | 5308436750 | 24850 | 24850 | 24850 | 24850 | 0 |
| 593 | 20231115 | 104100 | 5308436750 | 24850 | 24750 | 24850 | 24750 | 1509 |
| 594 | 20231115 | 104000 | 5271019400 | 24750 | 24750 | 24750 | 24700 | 292 |
| 595 | 20231115 | 103900 | 5263792450 | 24750 | 24700 | 24750 | 24700 | 280 |
| 596 | 20231115 | 103800 | 5256875150 | 24750 | 24800 | 24800 | 24750 | 1083 |
| 597 | 20231115 | 103700 | 5230068400 | 24800 | 24750 | 24800 | 24750 | 300 |
| 598 | 20231115 | 103600 | 5222630900 | 24850 | 24750 | 24850 | 24750 | 611 |
| 599 | 20231115 | 103500 | 5207501550 | 24750 | 24750 | 24750 | 24700 | 281 |
| 600 | 20231115 | 103400 | 5200547850 | 24700 | 24700 | 24750 | 24700 | 1337 |
| 601 | 20231115 | 103300 | 5167519950 | 24700 | 24800 | 24800 | 24700 | 723 |
| 602 | 20231115 | 103200 | 5149616400 | 24800 | 24800 | 24850 | 24750 | 634 |
| 603 | 20231115 | 103100 | 5133893200 | 24800 | 24750 | 24800 | 24750 | 259 |
| 604 | 20231115 | 103000 | 5127471550 | 24750 | 24850 | 24850 | 24750 | 5078 |
| 605 | 20231115 | 102900 | 5001721700 | 24850 | 24800 | 24850 | 24750 | 1175 |
| 606 | 20231115 | 102800 | 4972549800 | 24800 | 24750 | 24800 | 24750 | 260 |
| 607 | 20231115 | 102700 | 4966112300 | 24750 | 24800 | 24850 | 24750 | 1948 |
| 608 | 20231115 | 102600 | 4917826000 | 24850 | 24900 | 24900 | 24850 | 679 |
| 609 | 20231115 | 102500 | 4900943900 | 24900 | 24900 | 24900 | 24800 | 3993 |
| 610 | 20231115 | 102400 | 4801691550 | 24950 | 24900 | 24950 | 24850 | 639 |
| 611 | 20231115 | 102300 | 4785774400 | 24900 | 24900 | 24950 | 24900 | 651 |
| 612 | 20231115 | 102200 | 4769564250 | 24850 | 24950 | 24950 | 24850 | 472 |
| 613 | 20231115 | 102100 | 4757807850 | 24950 | 24950 | 24950 | 24950 | 504 |
| 614 | 20231115 | 102000 | 4745233050 | 24950 | 24950 | 25050 | 24950 | 7855 |
| 615 | 20231115 | 101900 | 4548900600 | 24950 | 24950 | 25000 | 24950 | 555 |
| 616 | 20231115 | 101800 | 4535040200 | 25000 | 24850 | 25000 | 24850 | 12883 |
| 617 | 20231115 | 101700 | 4213666500 | 24850 | 24850 | 24900 | 24800 | 2495 |
| 618 | 20231115 | 101600 | 4151665550 | 24850 | 24900 | 24900 | 24850 | 563 |
| 619 | 20231115 | 101500 | 4137652950 | 24950 | 24900 | 24950 | 24900 | 1989 |
| 620 | 20231115 | 101400 | 4088124800 | 24850 | 24850 | 24900 | 24850 | 355 |
| 621 | 20231115 | 101300 | 4079288400 | 24900 | 24900 | 24950 | 24850 | 7850 |
| 622 | 20231115 | 101200 | 3883842800 | 24850 | 24750 | 24850 | 24750 | 4323 |
| 623 | 20231115 | 101100 | 3776518200 | 24750 | 24750 | 24750 | 24700 | 2656 |
| 624 | 20231115 | 101000 | 3710812800 | 24700 | 24700 | 24750 | 24700 | 371 |
| 625 | 20231115 | 100900 | 3701646800 | 24700 | 24700 | 24750 | 24700 | 101 |
| 626 | 20231115 | 100800 | 3699151550 | 24700 | 24700 | 24750 | 24700 | 1508 |
| 627 | 20231115 | 100700 | 3661901950 | 24700 | 24750 | 24800 | 24700 | 3019 |
| 628 | 20231115 | 100600 | 3587176150 | 24750 | 24700 | 24750 | 24700 | 3669 |
| 629 | 20231115 | 100500 | 3496422350 | 24750 | 24700 | 24750 | 24700 | 2557 |
| 630 | 20231115 | 100400 | 3433186300 | 24750 | 24650 | 24800 | 24600 | 8201 |
| 631 | 20231115 | 100300 | 3230652400 | 24600 | 24550 | 24650 | 24500 | 4644 |
| 632 | 20231115 | 100200 | 3116496050 | 24550 | 24500 | 24550 | 24500 | 1172 |
| 633 | 20231115 | 100100 | 3087776850 | 24500 | 24450 | 24500 | 24450 | 636 |
| 634 | 20231115 | 100000 | 3072198250 | 24450 | 24400 | 24450 | 24400 | 2416 |
| 635 | 20231115 | 095900 | 3013187500 | 24400 | 24450 | 24450 | 24400 | 158 |
| 636 | 20231115 | 095800 | 3009331800 | 24450 | 24350 | 24450 | 24350 | 1568 |
| 637 | 20231115 | 095700 | 2971031250 | 24400 | 24400 | 24450 | 24350 | 1039 |
| 638 | 20231115 | 095600 | 2945709900 | 24450 | 24450 | 24500 | 24300 | 933 |
| 639 | 20231115 | 095500 | 2922917200 | 24450 | 24500 | 24500 | 24300 | 4074 |
| 640 | 20231115 | 095400 | 2823418100 | 24500 | 24350 | 24550 | 24350 | 13028 |
| 641 | 20231115 | 095300 | 2504669700 | 24350 | 24300 | 24400 | 24300 | 887 |
| 642 | 20231115 | 095200 | 2483070950 | 24350 | 24350 | 24350 | 24350 | 186 |
| 643 | 20231115 | 095100 | 2478541850 | 24350 | 24250 | 24350 | 24250 | 2902 |
| 644 | 20231115 | 095000 | 2407963300 | 24300 | 24300 | 24300 | 24300 | 143 |
| 645 | 20231115 | 094900 | 2404488400 | 24300 | 24300 | 24350 | 24300 | 1002 |
| 646 | 20231115 | 094800 | 2380139300 | 24250 | 24250 | 24250 | 24250 | 358 |
| 647 | 20231115 | 094700 | 2371457800 | 24200 | 24250 | 24250 | 24200 | 192 |
| 648 | 20231115 | 094600 | 2366809900 | 24250 | 24100 | 24250 | 24100 | 880 |
| 649 | 20231115 | 094500 | 2345558250 | 24100 | 24100 | 24150 | 24100 | 1113 |
| 650 | 20231115 | 094400 | 2318733750 | 24150 | 24200 | 24200 | 24150 | 132 |
| 651 | 20231115 | 094300 | 2315545350 | 24150 | 24200 | 24250 | 24150 | 4398 |
| 652 | 20231115 | 094200 | 2208927700 | 24150 | 24050 | 24150 | 24050 | 2108 |
| 653 | 20231115 | 094100 | 2158132000 | 24050 | 24050 | 24050 | 24000 | 651 |
| 654 | 20231115 | 094000 | 2142504400 | 24050 | 24100 | 24100 | 24000 | 1643 |
| 655 | 20231115 | 093900 | 2102987700 | 24050 | 24100 | 24150 | 24050 | 639 |
| 656 | 20231115 | 093800 | 2087601250 | 24100 | 24100 | 24100 | 24100 | 610 |
| 657 | 20231115 | 093700 | 2072900250 | 24100 | 24100 | 24100 | 24100 | 181 |
| 658 | 20231115 | 093600 | 2068538150 | 24100 | 24100 | 24100 | 24000 | 1843 |
| 659 | 20231115 | 093500 | 2024190300 | 24100 | 24050 | 24100 | 24050 | 1231 |
| 660 | 20231115 | 093400 | 1994584700 | 24050 | 24100 | 24100 | 24050 | 2951 |
| 661 | 20231115 | 093300 | 1923542950 | 24100 | 24100 | 24150 | 24100 | 63 |
| 662 | 20231115 | 093200 | 1922024100 | 24150 | 24100 | 24150 | 24000 | 2125 |
| 663 | 20231115 | 093100 | 1870852150 | 24150 | 24100 | 24150 | 24100 | 325 |
| 664 | 20231115 | 093000 | 1863017300 | 24100 | 24100 | 24150 | 24100 | 322 |
| 665 | 20231115 | 092900 | 1855248950 | 24100 | 24150 | 24150 | 24100 | 1429 |
| 666 | 20231115 | 092800 | 1820753700 | 24150 | 24150 | 24150 | 24100 | 297 |
| 667 | 20231115 | 092700 | 1813584250 | 24100 | 24200 | 24200 | 24100 | 401 |
| 668 | 20231115 | 092600 | 1803885150 | 24150 | 24200 | 24200 | 24150 | 1206 |
| 669 | 20231115 | 092500 | 1774734350 | 24200 | 24200 | 24200 | 24200 | 758 |
| 670 | 20231115 | 092400 | 1756390750 | 24200 | 24400 | 24400 | 24200 | 5058 |
| 671 | 20231115 | 092300 | 1633467850 | 24400 | 24500 | 24500 | 24350 | 3437 |
| 672 | 20231115 | 092200 | 1549578850 | 24500 | 24250 | 24550 | 24250 | 11816 |
| 673 | 20231115 | 092100 | 1261189500 | 24200 | 24200 | 24250 | 24150 | 3242 |
| 674 | 20231115 | 092000 | 1182612300 | 24150 | 24150 | 24150 | 24150 | 410 |
| 675 | 20231115 | 091900 | 1172710800 | 24100 | 24200 | 24200 | 24100 | 207 |
| 676 | 20231115 | 091800 | 1167717850 | 24150 | 24150 | 24150 | 24100 | 1318 |
| 677 | 20231115 | 091700 | 1135910450 | 24150 | 24100 | 24150 | 24100 | 920 |
| 678 | 20231115 | 091600 | 1113726300 | 24100 | 24150 | 24200 | 24100 | 491 |
| 679 | 20231115 | 091500 | 1101874500 | 24200 | 24100 | 24200 | 24050 | 2793 |
| 680 | 20231115 | 091400 | 1034436600 | 24100 | 24100 | 24150 | 24050 | 2076 |
| 681 | 20231115 | 091300 | 984435400 | 24100 | 24150 | 24200 | 24100 | 1419 |
| 682 | 20231115 | 091200 | 950195000 | 24150 | 24250 | 24250 | 24150 | 1766 |
| 683 | 20231115 | 091100 | 907422900 | 24250 | 24150 | 24300 | 24150 | 5323 |
| 684 | 20231115 | 091000 | 778473650 | 24150 | 24150 | 24250 | 24150 | 2739 |
| 685 | 20231115 | 090900 | 712316350 | 24150 | 24150 | 24200 | 24100 | 2288 |
| 686 | 20231115 | 090800 | 657063300 | 24200 | 24250 | 24250 | 24200 | 1538 |
| 687 | 20231115 | 090700 | 619808350 | 24250 | 24300 | 24300 | 24200 | 2648 |
| 688 | 20231115 | 090600 | 555545400 | 24250 | 24100 | 24300 | 24100 | 2049 |
| 689 | 20231115 | 090500 | 505950700 | 24150 | 24200 | 24200 | 24100 | 1127 |
| 690 | 20231115 | 090400 | 478711250 | 24200 | 24100 | 24250 | 24100 | 3989 |
| 691 | 20231115 | 090300 | 382189300 | 24100 | 24050 | 24150 | 24000 | 4256 |
| 692 | 20231115 | 090200 | 279684650 | 24000 | 23950 | 24000 | 23900 | 2764 |
| 693 | 20231115 | 090100 | 213504300 | 23950 | 23950 | 24050 | 23950 | 3221 |
| 694 | 20231115 | 090000 | 136299200 | 23950 | 23900 | 24050 | 23900 | 5698 |