34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 192500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 26556 |
| 3 | 20231115 | 192400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 4 | 20231115 | 192300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 5 | 20231115 | 192200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 6 | 20231115 | 192100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 7 | 20231115 | 192000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 8 | 20231115 | 191900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 9 | 20231115 | 191800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 10 | 20231115 | 191700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 11 | 20231115 | 191600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 12 | 20231115 | 191500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 13 | 20231115 | 191400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 14 | 20231115 | 191300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 15 | 20231115 | 191200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 16 | 20231115 | 191100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 17 | 20231115 | 191000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 18 | 20231115 | 190900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 19 | 20231115 | 190800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 20 | 20231115 | 190700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 21 | 20231115 | 190600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 22 | 20231115 | 190500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 23 | 20231115 | 190400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 24 | 20231115 | 190300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 25 | 20231115 | 190200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 26 | 20231115 | 190100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 27 | 20231115 | 190000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 28 | 20231115 | 185900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 29 | 20231115 | 185800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 30 | 20231115 | 185700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 31 | 20231115 | 185600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 32 | 20231115 | 185500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 26556 |
| 33 | 20231115 | 185400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 34 | 20231115 | 185300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 35 | 20231115 | 185200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 36 | 20231115 | 185100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 37 | 20231115 | 185000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 38 | 20231115 | 184900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 39 | 20231115 | 184800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 40 | 20231115 | 184700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 41 | 20231115 | 184600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 42 | 20231115 | 184500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 43 | 20231115 | 184400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 44 | 20231115 | 184300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 45 | 20231115 | 184200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 46 | 20231115 | 184100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 47 | 20231115 | 184000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 48 | 20231115 | 183900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 49 | 20231115 | 183800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 50 | 20231115 | 183700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 51 | 20231115 | 183600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 52 | 20231115 | 183500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 53 | 20231115 | 183400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 54 | 20231115 | 183300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 55 | 20231115 | 183200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 56 | 20231115 | 183100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 57 | 20231115 | 183000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 58 | 20231115 | 182900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 59 | 20231115 | 182800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 60 | 20231115 | 182700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 61 | 20231115 | 182600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 62 | 20231115 | 182500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 26556 |
| 63 | 20231115 | 182400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 64 | 20231115 | 182300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 65 | 20231115 | 182200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 66 | 20231115 | 182100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 67 | 20231115 | 182000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 68 | 20231115 | 181900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 69 | 20231115 | 181800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 70 | 20231115 | 181700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 71 | 20231115 | 181600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 72 | 20231115 | 181500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 73 | 20231115 | 181400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 74 | 20231115 | 181300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 75 | 20231115 | 181200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 76 | 20231115 | 181100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 77 | 20231115 | 181000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 78 | 20231115 | 180900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 79 | 20231115 | 180800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 80 | 20231115 | 180700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 81 | 20231115 | 180600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 82 | 20231115 | 180500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 83 | 20231115 | 180400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 84 | 20231115 | 180300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 85 | 20231115 | 180200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 86 | 20231115 | 180100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 87 | 20231115 | 180000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 88 | 20231115 | 175900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 89 | 20231115 | 175800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 90 | 20231115 | 175700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 91 | 20231115 | 175600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 92 | 20231115 | 175500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 26556 |
| 93 | 20231115 | 175400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 94 | 20231115 | 175300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 95 | 20231115 | 175200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 96 | 20231115 | 175100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 97 | 20231115 | 175000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 98 | 20231115 | 174900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 99 | 20231115 | 174800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 100 | 20231115 | 174700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 101 | 20231115 | 174600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 102 | 20231115 | 174500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 103 | 20231115 | 174400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 104 | 20231115 | 174300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 105 | 20231115 | 174200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 106 | 20231115 | 174100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 107 | 20231115 | 174000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 108 | 20231115 | 173900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 109 | 20231115 | 173800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 110 | 20231115 | 173700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 111 | 20231115 | 173600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 112 | 20231115 | 173500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 113 | 20231115 | 173400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 114 | 20231115 | 173300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 115 | 20231115 | 173200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 116 | 20231115 | 173100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 117 | 20231115 | 173000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 118 | 20231115 | 172900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 119 | 20231115 | 172800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 120 | 20231115 | 172700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 121 | 20231115 | 172600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 122 | 20231115 | 172500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 26556 |
| 123 | 20231115 | 172400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 124 | 20231115 | 172300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 125 | 20231115 | 172200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 126 | 20231115 | 172100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 127 | 20231115 | 172000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 128 | 20231115 | 171900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 129 | 20231115 | 171800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 130 | 20231115 | 171700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 131 | 20231115 | 171600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 132 | 20231115 | 171500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 133 | 20231115 | 171400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 134 | 20231115 | 171300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 135 | 20231115 | 171200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 136 | 20231115 | 171100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 137 | 20231115 | 171000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 138 | 20231115 | 170900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 139 | 20231115 | 170800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 140 | 20231115 | 170700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 141 | 20231115 | 170600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 142 | 20231115 | 170500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 143 | 20231115 | 170400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 144 | 20231115 | 170300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 145 | 20231115 | 170200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 146 | 20231115 | 170100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 147 | 20231115 | 170000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 148 | 20231115 | 165900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 149 | 20231115 | 165800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 150 | 20231115 | 165700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 151 | 20231115 | 165600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 152 | 20231115 | 165500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 26556 |
| 153 | 20231115 | 165400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 154 | 20231115 | 165300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 155 | 20231115 | 165200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 156 | 20231115 | 165100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 157 | 20231115 | 165000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 158 | 20231115 | 164900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 159 | 20231115 | 164800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 160 | 20231115 | 164700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 161 | 20231115 | 164600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 162 | 20231115 | 164500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 163 | 20231115 | 164400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 164 | 20231115 | 164300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 165 | 20231115 | 164200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 166 | 20231115 | 164100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 167 | 20231115 | 164000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 168 | 20231115 | 163900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 169 | 20231115 | 163800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 170 | 20231115 | 163700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 171 | 20231115 | 163600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 172 | 20231115 | 163500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 173 | 20231115 | 163400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 174 | 20231115 | 163300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 175 | 20231115 | 163200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 176 | 20231115 | 163100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 177 | 20231115 | 163000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 178 | 20231115 | 162900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 179 | 20231115 | 162800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 180 | 20231115 | 162700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 181 | 20231115 | 162600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 182 | 20231115 | 162500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 26556 |
| 183 | 20231115 | 162400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 184 | 20231115 | 162300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 185 | 20231115 | 162200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 186 | 20231115 | 162100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 187 | 20231115 | 162000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 188 | 20231115 | 161900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 189 | 20231115 | 161800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 190 | 20231115 | 161700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 191 | 20231115 | 161600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 192 | 20231115 | 161500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 193 | 20231115 | 161400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 194 | 20231115 | 161300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 195 | 20231115 | 161200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 196 | 20231115 | 161100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 197 | 20231115 | 161000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 198 | 20231115 | 160900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 199 | 20231115 | 160800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 200 | 20231115 | 160700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 201 | 20231115 | 160600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 202 | 20231115 | 160500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 203 | 20231115 | 160400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 204 | 20231115 | 160300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 205 | 20231115 | 160200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 206 | 20231115 | 160100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 207 | 20231115 | 160000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 208 | 20231115 | 155900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 209 | 20231115 | 155800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 210 | 20231115 | 155700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 211 | 20231115 | 155600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 212 | 20231115 | 155500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 26556 |
| 213 | 20231115 | 155400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 214 | 20231115 | 155300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 215 | 20231115 | 155200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 216 | 20231115 | 155100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 217 | 20231115 | 155000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 218 | 20231115 | 154900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 219 | 20231115 | 154800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 220 | 20231115 | 154700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 221 | 20231115 | 154600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 222 | 20231115 | 154500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 223 | 20231115 | 154400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 224 | 20231115 | 154300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 225 | 20231115 | 154200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 226 | 20231115 | 154100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 227 | 20231115 | 154000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 228 | 20231115 | 153900 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 229 | 20231115 | 153800 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 230 | 20231115 | 153700 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 231 | 20231115 | 153600 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 232 | 20231115 | 153500 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 233 | 20231115 | 153400 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 234 | 20231115 | 153300 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 235 | 20231115 | 153200 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 236 | 20231115 | 153100 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 0 |
| 237 | 20231115 | 153000 | 20673805900 | 25050 | 25050 | 25050 | 25050 | 26556 |
| 238 | 20231115 | 152900 | 20008578100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 239 | 20231115 | 152800 | 20008578100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 240 | 20231115 | 152700 | 20008578100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20231115 | 152600 | 20008578100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 242 | 20231115 | 152500 | 20008578100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 243 | 20231115 | 152400 | 20008578100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 244 | 20231115 | 152300 | 20008578100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 245 | 20231115 | 152200 | 20008578100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 246 | 20231115 | 152100 | 20008578100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 247 | 20231115 | 152000 | 20008578100 | 25000 | 25000 | 25000 | 25000 | 0 |
| 248 | 20231115 | 151900 | 20008578100 | 25000 | 25000 | 25000 | 24950 | 2959 |
| 249 | 20231115 | 151800 | 19934613550 | 25000 | 25000 | 25000 | 24950 | 1642 |
| 250 | 20231115 | 151700 | 19893573600 | 25000 | 24950 | 25000 | 24900 | 643 |
| 251 | 20231115 | 151600 | 19877539350 | 24950 | 25000 | 25000 | 24900 | 2389 |
| 252 | 20231115 | 151500 | 19817932250 | 24950 | 24950 | 25000 | 24900 | 2809 |
| 253 | 20231115 | 151400 | 19747831750 | 24950 | 24900 | 24950 | 24900 | 1000 |
| 254 | 20231115 | 151300 | 19722891400 | 24900 | 24900 | 24950 | 24900 | 2352 |
| 255 | 20231115 | 151200 | 19664295050 | 24850 | 24950 | 24950 | 24850 | 1300 |
| 256 | 20231115 | 151100 | 19631908150 | 24950 | 24900 | 24950 | 24900 | 1028 |
| 257 | 20231115 | 151000 | 19606288650 | 24900 | 24950 | 24950 | 24850 | 1058 |
| 258 | 20231115 | 150900 | 19579945450 | 24900 | 24900 | 24950 | 24850 | 1006 |
| 259 | 20231115 | 150800 | 19554896800 | 24850 | 24900 | 24900 | 24850 | 2859 |
| 260 | 20231115 | 150700 | 19483715850 | 24850 | 24850 | 24900 | 24800 | 1910 |
| 261 | 20231115 | 150600 | 19436239200 | 24850 | 24850 | 24850 | 24800 | 523 |
| 262 | 20231115 | 150500 | 19423251750 | 24850 | 24850 | 24850 | 24800 | 449 |
| 263 | 20231115 | 150400 | 19412095100 | 24800 | 24800 | 24850 | 24800 | 536 |
| 264 | 20231115 | 150300 | 19398787700 | 24850 | 24800 | 24850 | 24800 | 459 |
| 265 | 20231115 | 150200 | 19387400850 | 24850 | 24850 | 24850 | 24800 | 583 |
| 266 | 20231115 | 150100 | 19372935950 | 24800 | 24800 | 24850 | 24800 | 205 |
| 267 | 20231115 | 150000 | 19367850850 | 24850 | 24850 | 24850 | 24800 | 622 |
| 268 | 20231115 | 145900 | 19352406700 | 24850 | 24800 | 24850 | 24750 | 1363 |
| 269 | 20231115 | 145800 | 19318602600 | 24850 | 24800 | 24850 | 24800 | 1192 |
| 270 | 20231115 | 145700 | 19289032750 | 24850 | 24800 | 24850 | 24800 | 1029 |
| 271 | 20231115 | 145600 | 19263511350 | 24800 | 24850 | 24850 | 24750 | 811 |
| 272 | 20231115 | 145500 | 19243392950 | 24850 | 24800 | 24850 | 24750 | 2667 |
| 273 | 20231115 | 145400 | 19177239500 | 24800 | 24800 | 24800 | 24750 | 760 |
| 274 | 20231115 | 145300 | 19158423150 | 24750 | 24850 | 24850 | 24700 | 4011 |
| 275 | 20231115 | 145200 | 19059043700 | 24850 | 24850 | 24850 | 24800 | 2391 |
| 276 | 20231115 | 145100 | 18999723550 | 24800 | 24850 | 24850 | 24800 | 688 |
| 277 | 20231115 | 145000 | 18982635950 | 24850 | 24800 | 24850 | 24800 | 2530 |
| 278 | 20231115 | 144900 | 18919891550 | 24800 | 24750 | 24800 | 24750 | 1879 |
| 279 | 20231115 | 144800 | 18873324100 | 24800 | 24750 | 24800 | 24750 | 695 |
| 280 | 20231115 | 144700 | 18856107950 | 24750 | 24850 | 24850 | 24750 | 4815 |
| 281 | 20231115 | 144600 | 18736781450 | 24850 | 24800 | 24850 | 24800 | 1035 |
| 282 | 20231115 | 144500 | 18711102300 | 24850 | 24800 | 24850 | 24800 | 449 |
| 283 | 20231115 | 144400 | 18699959350 | 24800 | 24850 | 24850 | 24800 | 1012 |
| 284 | 20231115 | 144300 | 18674839300 | 24850 | 24850 | 24850 | 24800 | 2450 |
| 285 | 20231115 | 144200 | 18614075050 | 24800 | 24800 | 24850 | 24800 | 1130 |
| 286 | 20231115 | 144100 | 18586039450 | 24850 | 24850 | 24850 | 24800 | 1275 |
| 287 | 20231115 | 144000 | 18554358400 | 24850 | 24900 | 24900 | 24850 | 4800 |
| 288 | 20231115 | 143900 | 18434950700 | 24950 | 24900 | 24950 | 24900 | 516 |
| 289 | 20231115 | 143800 | 18422096400 | 24950 | 24950 | 24950 | 24900 | 482 |
| 290 | 20231115 | 143700 | 18410080700 | 24950 | 24950 | 25000 | 24900 | 1823 |
| 291 | 20231115 | 143600 | 18364597100 | 24950 | 25000 | 25000 | 24900 | 4045 |
| 292 | 20231115 | 143500 | 18263684700 | 25000 | 25000 | 25000 | 24950 | 749 |
| 293 | 20231115 | 143400 | 18244971750 | 25000 | 25000 | 25000 | 24950 | 411 |
| 294 | 20231115 | 143300 | 18234705950 | 25000 | 25000 | 25000 | 24950 | 1027 |
| 295 | 20231115 | 143200 | 18209031900 | 24950 | 25000 | 25000 | 24950 | 705 |
| 296 | 20231115 | 143100 | 18191424050 | 25000 | 25000 | 25000 | 24950 | 394 |
| 297 | 20231115 | 143000 | 18181583800 | 25000 | 25000 | 25000 | 24950 | 571 |
| 298 | 20231115 | 142900 | 18167318000 | 25000 | 24950 | 25000 | 24950 | 2826 |
| 299 | 20231115 | 142800 | 18096694700 | 24950 | 25000 | 25050 | 24950 | 792 |
| 300 | 20231115 | 142700 | 18076899550 | 25000 | 25000 | 25050 | 25000 | 3970 |
| 301 | 20231115 | 142600 | 17977629250 | 25050 | 25050 | 25050 | 25000 | 402 |
| 302 | 20231115 | 142500 | 17967568300 | 25050 | 25000 | 25050 | 25000 | 1039 |
| 303 | 20231115 | 142400 | 17941558650 | 25000 | 25050 | 25050 | 25000 | 2183 |
| 304 | 20231115 | 142300 | 17886895950 | 25050 | 25000 | 25050 | 24950 | 859 |
| 305 | 20231115 | 142200 | 17865412700 | 25000 | 25000 | 25000 | 24950 | 2410 |
| 306 | 20231115 | 142100 | 17805171400 | 25000 | 25000 | 25000 | 24950 | 650 |
| 307 | 20231115 | 142000 | 17788931500 | 25000 | 25000 | 25000 | 24950 | 1173 |
| 308 | 20231115 | 141900 | 17759614800 | 25000 | 25000 | 25000 | 24950 | 337 |
| 309 | 20231115 | 141800 | 17751200450 | 25000 | 25000 | 25000 | 24950 | 289 |
| 310 | 20231115 | 141700 | 17743984650 | 25000 | 25000 | 25000 | 24950 | 151 |
| 311 | 20231115 | 141600 | 17740209800 | 25000 | 25000 | 25000 | 24950 | 341 |
| 312 | 20231115 | 141500 | 17731695650 | 25000 | 24950 | 25000 | 24950 | 8559 |
| 313 | 20231115 | 141400 | 17518134500 | 24900 | 24950 | 24950 | 24900 | 629 |
| 314 | 20231115 | 141300 | 17502470800 | 24900 | 24900 | 24950 | 24850 | 2337 |
| 315 | 20231115 | 141200 | 17444271350 | 24900 | 24850 | 24900 | 24850 | 1250 |
| 316 | 20231115 | 141100 | 17413183550 | 24900 | 24850 | 24900 | 24850 | 611 |
| 317 | 20231115 | 141000 | 17397981200 | 24900 | 24900 | 24900 | 24850 | 192 |
| 318 | 20231115 | 140900 | 17393208900 | 24900 | 24900 | 24900 | 24900 | 275 |
| 319 | 20231115 | 140800 | 17386361400 | 24900 | 24900 | 24950 | 24850 | 4377 |
| 320 | 20231115 | 140700 | 17277381750 | 24950 | 24950 | 24950 | 24900 | 356 |
| 321 | 20231115 | 140600 | 17268514300 | 24950 | 24950 | 24950 | 24900 | 181 |
| 322 | 20231115 | 140500 | 17264006500 | 24900 | 24950 | 24950 | 24900 | 661 |
| 323 | 20231115 | 140400 | 17247545150 | 24900 | 24900 | 24950 | 24900 | 330 |
| 324 | 20231115 | 140300 | 17239321150 | 24900 | 24950 | 24950 | 24900 | 354 |
| 325 | 20231115 | 140200 | 17230501350 | 24950 | 24950 | 24950 | 24900 | 393 |
| 326 | 20231115 | 140100 | 17220709250 | 24950 | 24950 | 24950 | 24900 | 732 |
| 327 | 20231115 | 140000 | 17202447150 | 24900 | 24950 | 24950 | 24900 | 887 |
| 328 | 20231115 | 135900 | 17180356250 | 24950 | 24900 | 24950 | 24900 | 1415 |
| 329 | 20231115 | 135800 | 17145062900 | 24900 | 24900 | 24950 | 24900 | 417 |
| 330 | 20231115 | 135700 | 17134669900 | 24950 | 24900 | 24950 | 24900 | 391 |
| 331 | 20231115 | 135600 | 17124925750 | 24900 | 24900 | 24950 | 24900 | 455 |
| 332 | 20231115 | 135500 | 17113585100 | 24950 | 24950 | 24950 | 24900 | 415 |
| 333 | 20231115 | 135400 | 17103241750 | 24900 | 24900 | 24950 | 24900 | 908 |
| 334 | 20231115 | 135300 | 17080611700 | 24950 | 24950 | 24950 | 24900 | 268 |
| 335 | 20231115 | 135200 | 17073926350 | 24900 | 24950 | 24950 | 24900 | 472 |
| 336 | 20231115 | 135100 | 17062159900 | 24950 | 24950 | 24950 | 24900 | 1022 |
| 337 | 20231115 | 135000 | 17036697900 | 24950 | 24950 | 24950 | 24900 | 808 |
| 338 | 20231115 | 134900 | 17016550550 | 24900 | 24950 | 24950 | 24900 | 666 |
| 339 | 20231115 | 134800 | 16999942850 | 24950 | 24900 | 24950 | 24850 | 2429 |
| 340 | 20231115 | 134700 | 16939458100 | 24900 | 24900 | 24900 | 24850 | 676 |
| 341 | 20231115 | 134600 | 16922638650 | 24900 | 24900 | 24900 | 24850 | 418 |
| 342 | 20231115 | 134500 | 16912240000 | 24900 | 24900 | 24900 | 24850 | 259 |
| 343 | 20231115 | 134400 | 16905793550 | 24850 | 24900 | 24900 | 24850 | 1231 |
| 344 | 20231115 | 134300 | 16875198350 | 24850 | 24900 | 24900 | 24850 | 873 |
| 345 | 20231115 | 134200 | 16853472850 | 24900 | 24900 | 24900 | 24850 | 807 |
| 346 | 20231115 | 134100 | 16833388050 | 24900 | 24850 | 24900 | 24850 | 548 |
| 347 | 20231115 | 134000 | 16819749100 | 24850 | 24850 | 24900 | 24850 | 1177 |
| 348 | 20231115 | 133900 | 16790492400 | 24900 | 24850 | 24900 | 24850 | 939 |
| 349 | 20231115 | 133800 | 16767136600 | 24900 | 24900 | 24900 | 24850 | 636 |
| 350 | 20231115 | 133700 | 16751312750 | 24900 | 24900 | 24950 | 24850 | 1068 |
| 351 | 20231115 | 133600 | 16724719300 | 24900 | 24950 | 24950 | 24900 | 1557 |
| 352 | 20231115 | 133500 | 16685939300 | 24900 | 24950 | 24950 | 24850 | 2442 |
| 353 | 20231115 | 133400 | 16625133800 | 24950 | 24900 | 24950 | 24900 | 1730 |
| 354 | 20231115 | 133300 | 16582026900 | 24950 | 24950 | 24950 | 24900 | 925 |
| 355 | 20231115 | 133200 | 16558958650 | 24900 | 24950 | 24950 | 24900 | 1273 |
| 356 | 20231115 | 133100 | 16527220650 | 24950 | 24950 | 24950 | 24900 | 2365 |
| 357 | 20231115 | 133000 | 16468248900 | 24950 | 24900 | 24950 | 24900 | 1042 |
| 358 | 20231115 | 132900 | 16442277100 | 24950 | 24950 | 24950 | 24900 | 526 |
| 359 | 20231115 | 132800 | 16429154950 | 24850 | 24950 | 24950 | 24850 | 1244 |
| 360 | 20231115 | 132700 | 16398153000 | 24950 | 24900 | 24950 | 24900 | 882 |
| 361 | 20231115 | 132600 | 16376169300 | 24950 | 24950 | 24950 | 24850 | 726 |
| 362 | 20231115 | 132500 | 16358070350 | 24850 | 25000 | 25000 | 24850 | 608 |
| 363 | 20231115 | 132400 | 16342901500 | 24900 | 24950 | 25000 | 24900 | 2201 |
| 364 | 20231115 | 132300 | 16287973400 | 24950 | 24950 | 24950 | 24900 | 366 |
| 365 | 20231115 | 132200 | 16278851150 | 24950 | 24900 | 25000 | 24850 | 876 |
| 366 | 20231115 | 132100 | 16257032750 | 24900 | 25000 | 25000 | 24850 | 4745 |
| 367 | 20231115 | 132000 | 16138906600 | 24900 | 25000 | 25000 | 24900 | 2244 |
| 368 | 20231115 | 131900 | 16082874800 | 25000 | 24950 | 25000 | 24900 | 36209 |
| 369 | 20231115 | 131800 | 15177817750 | 24900 | 24900 | 24950 | 24900 | 572 |
| 370 | 20231115 | 131700 | 15163570750 | 24950 | 24900 | 24950 | 24900 | 295 |
| 371 | 20231115 | 131600 | 15156214150 | 24950 | 24950 | 24950 | 24850 | 3888 |
| 372 | 20231115 | 131500 | 15059394050 | 24900 | 24950 | 24950 | 24900 | 605 |
| 373 | 20231115 | 131400 | 15044311200 | 24900 | 24950 | 24950 | 24900 | 483 |
| 374 | 20231115 | 131300 | 15032261650 | 24900 | 24900 | 24950 | 24900 | 450 |
| 375 | 20231115 | 131200 | 15021046200 | 24950 | 24950 | 25000 | 24900 | 3965 |
| 376 | 20231115 | 131100 | 14922114300 | 25000 | 25000 | 25000 | 24950 | 532 |
| 377 | 20231115 | 131000 | 14908822700 | 25000 | 25000 | 25000 | 24950 | 613 |
| 378 | 20231115 | 130900 | 14893507850 | 24950 | 24950 | 25000 | 24950 | 1185 |
| 379 | 20231115 | 130800 | 14863925800 | 25000 | 25000 | 25000 | 24950 | 1078 |
| 380 | 20231115 | 130700 | 14836992900 | 25000 | 24950 | 25000 | 24950 | 1272 |
| 381 | 20231115 | 130600 | 14805252050 | 25000 | 25000 | 25000 | 24950 | 612 |
| 382 | 20231115 | 130500 | 14789955900 | 25000 | 25000 | 25000 | 24950 | 603 |
| 383 | 20231115 | 130400 | 14774898300 | 24950 | 24950 | 25000 | 24950 | 327 |
| 384 | 20231115 | 130300 | 14766728250 | 24950 | 24950 | 25000 | 24950 | 2966 |
| 385 | 20231115 | 130200 | 14692706700 | 25000 | 24950 | 25000 | 24950 | 518 |
| 386 | 20231115 | 130100 | 14679760550 | 24950 | 24950 | 25000 | 24950 | 825 |
| 387 | 20231115 | 130000 | 14659150400 | 24950 | 25000 | 25000 | 24950 | 691 |
| 388 | 20231115 | 125900 | 14641887500 | 25000 | 24950 | 25000 | 24950 | 1142 |
| 389 | 20231115 | 125800 | 14613347800 | 25000 | 24950 | 25000 | 24950 | 372 |
| 390 | 20231115 | 125700 | 14604052150 | 25000 | 25000 | 25000 | 24950 | 1686 |
| 391 | 20231115 | 125600 | 14561933250 | 25000 | 24950 | 25000 | 24950 | 1472 |
| 392 | 20231115 | 125500 | 14525163100 | 24950 | 24950 | 25000 | 24950 | 2560 |
| 393 | 20231115 | 125400 | 14461194700 | 24950 | 25000 | 25000 | 24950 | 757 |
| 394 | 20231115 | 125300 | 14442276500 | 25000 | 25000 | 25000 | 24950 | 692 |
| 395 | 20231115 | 125200 | 14424982550 | 25000 | 24950 | 25000 | 24950 | 444 |
| 396 | 20231115 | 125100 | 14413894300 | 25000 | 25000 | 25000 | 24950 | 964 |
| 397 | 20231115 | 125000 | 14389796450 | 24950 | 24900 | 25000 | 24900 | 2363 |
| 398 | 20231115 | 124900 | 14330834650 | 24900 | 24900 | 24950 | 24900 | 297 |
| 399 | 20231115 | 124800 | 14323428600 | 24900 | 24950 | 24950 | 24900 | 468 |
| 400 | 20231115 | 124700 | 14311754350 | 24950 | 24950 | 24950 | 24900 | 397 |
| 401 | 20231115 | 124600 | 14301850550 | 24950 | 24950 | 24950 | 24900 | 259 |
| 402 | 20231115 | 124500 | 14295389750 | 24950 | 24950 | 24950 | 24900 | 606 |
| 403 | 20231115 | 124400 | 14280271350 | 24950 | 24950 | 24950 | 24900 | 526 |
| 404 | 20231115 | 124300 | 14267155200 | 24950 | 24950 | 24950 | 24900 | 407 |
| 405 | 20231115 | 124200 | 14257006700 | 24950 | 24950 | 24950 | 24900 | 1499 |
| 406 | 20231115 | 124100 | 14219616400 | 24950 | 25000 | 25000 | 24900 | 4129 |
| 407 | 20231115 | 124000 | 14116597000 | 24950 | 24950 | 25000 | 24950 | 381 |
| 408 | 20231115 | 123900 | 14107079500 | 25000 | 25000 | 25000 | 24950 | 321 |
| 409 | 20231115 | 123800 | 14099055750 | 25000 | 24950 | 25000 | 24950 | 524 |
| 410 | 20231115 | 123700 | 14085973700 | 24950 | 24950 | 25000 | 24950 | 1410 |
| 411 | 20231115 | 123600 | 14050781050 | 24950 | 25000 | 25000 | 24950 | 618 |
| 412 | 20231115 | 123500 | 14035332900 | 24950 | 25000 | 25000 | 24950 | 622 |
| 413 | 20231115 | 123400 | 14019788850 | 24950 | 24950 | 25000 | 24950 | 244 |
| 414 | 20231115 | 123300 | 14013693350 | 25000 | 24950 | 25000 | 24950 | 563 |
| 415 | 20231115 | 123200 | 13999621850 | 24950 | 24950 | 25000 | 24950 | 947 |
| 416 | 20231115 | 123100 | 13975966900 | 24950 | 25000 | 25000 | 24950 | 419 |
| 417 | 20231115 | 123000 | 13965493600 | 25000 | 25000 | 25000 | 24950 | 846 |
| 418 | 20231115 | 122900 | 13944356350 | 25000 | 25000 | 25000 | 24950 | 841 |
| 419 | 20231115 | 122800 | 13923347900 | 24950 | 25000 | 25000 | 24950 | 526 |
| 420 | 20231115 | 122700 | 13910206450 | 24950 | 24900 | 24950 | 24900 | 4571 |
| 421 | 20231115 | 122600 | 13796161500 | 24950 | 24900 | 24950 | 24900 | 621 |
| 422 | 20231115 | 122500 | 13780677350 | 24950 | 24900 | 24950 | 24900 | 299 |
| 423 | 20231115 | 122400 | 13773219500 | 24950 | 24950 | 24950 | 24900 | 1599 |
| 424 | 20231115 | 122300 | 13733354500 | 24950 | 24900 | 24950 | 24900 | 290 |
| 425 | 20231115 | 122200 | 13726120250 | 24950 | 24950 | 25000 | 24900 | 1384 |
| 426 | 20231115 | 122100 | 13691585250 | 25000 | 24950 | 25000 | 24950 | 745 |
| 427 | 20231115 | 122000 | 13672989800 | 24950 | 25000 | 25000 | 24950 | 3128 |
| 428 | 20231115 | 121900 | 13594924850 | 24950 | 24950 | 25000 | 24950 | 2518 |
| 429 | 20231115 | 121800 | 13532060150 | 25000 | 24950 | 25000 | 24900 | 1150 |
| 430 | 20231115 | 121700 | 13503324650 | 24950 | 24900 | 24950 | 24900 | 540 |
| 431 | 20231115 | 121600 | 13489856900 | 24950 | 24950 | 24950 | 24900 | 984 |
| 432 | 20231115 | 121500 | 13465307400 | 24950 | 25000 | 25000 | 24900 | 2903 |
| 433 | 20231115 | 121400 | 13392875850 | 25000 | 24950 | 25000 | 24900 | 2092 |
| 434 | 20231115 | 121300 | 13340658600 | 24900 | 24950 | 24950 | 24900 | 3599 |
| 435 | 20231115 | 121200 | 13250885750 | 24900 | 24900 | 24950 | 24900 | 1142 |
| 436 | 20231115 | 121100 | 13222397300 | 24950 | 24950 | 24950 | 24900 | 716 |
| 437 | 20231115 | 121000 | 13204534850 | 24950 | 24950 | 24950 | 24900 | 653 |
| 438 | 20231115 | 120900 | 13188255550 | 24950 | 24950 | 24950 | 24900 | 241 |
| 439 | 20231115 | 120800 | 13182243850 | 24950 | 24950 | 24950 | 24900 | 551 |
| 440 | 20231115 | 120700 | 13168497650 | 24950 | 24950 | 24950 | 24900 | 902 |
| 441 | 20231115 | 120600 | 13146021500 | 24950 | 24950 | 24950 | 24900 | 368 |
| 442 | 20231115 | 120500 | 13136842300 | 24950 | 24950 | 24950 | 24900 | 899 |
| 443 | 20231115 | 120400 | 13114424200 | 24950 | 24950 | 24950 | 24900 | 650 |
| 444 | 20231115 | 120300 | 13098214950 | 24900 | 24950 | 24950 | 24900 | 938 |
| 445 | 20231115 | 120200 | 13074847950 | 24950 | 24900 | 24950 | 24900 | 460 |
| 446 | 20231115 | 120100 | 13063373650 | 24950 | 24900 | 24950 | 24900 | 576 |
| 447 | 20231115 | 120000 | 13049018800 | 24900 | 24900 | 24950 | 24900 | 1116 |
| 448 | 20231115 | 115900 | 13021198400 | 24900 | 24950 | 24950 | 24900 | 561 |
| 449 | 20231115 | 115800 | 13007204950 | 24950 | 24900 | 24950 | 24900 | 1287 |
| 450 | 20231115 | 115700 | 12975105100 | 24950 | 24950 | 24950 | 24900 | 192 |
| 451 | 20231115 | 115600 | 12970317050 | 24950 | 24900 | 24950 | 24900 | 912 |
| 452 | 20231115 | 115500 | 12947594250 | 24900 | 24950 | 24950 | 24900 | 433 |
| 453 | 20231115 | 115400 | 12936801750 | 24950 | 24950 | 24950 | 24900 | 802 |
| 454 | 20231115 | 115300 | 12916823000 | 24950 | 24950 | 24950 | 24900 | 1093 |
| 455 | 20231115 | 115200 | 12889575500 | 24900 | 24900 | 24950 | 24900 | 1784 |
| 456 | 20231115 | 115100 | 12845084600 | 24950 | 24950 | 24950 | 24900 | 661 |
| 457 | 20231115 | 115000 | 12828600700 | 24950 | 24900 | 24950 | 24850 | 1997 |
| 458 | 20231115 | 114900 | 12778872550 | 24900 | 24900 | 24900 | 24850 | 722 |
| 459 | 20231115 | 114800 | 12760896000 | 24900 | 24900 | 24900 | 24850 | 853 |
| 460 | 20231115 | 114700 | 12739658100 | 24900 | 24900 | 24900 | 24850 | 651 |
| 461 | 20231115 | 114600 | 12723455550 | 24900 | 24900 | 24900 | 24850 | 617 |
| 462 | 20231115 | 114500 | 12708095800 | 24900 | 24850 | 24900 | 24850 | 390 |
| 463 | 20231115 | 114400 | 12698389150 | 24850 | 24900 | 24900 | 24850 | 631 |
| 464 | 20231115 | 114300 | 12682683150 | 24900 | 24900 | 24900 | 24850 | 587 |
| 465 | 20231115 | 114200 | 12668068900 | 24900 | 24900 | 24900 | 24850 | 1456 |
| 466 | 20231115 | 114100 | 12631818000 | 24900 | 24900 | 24900 | 24850 | 598 |
| 467 | 20231115 | 114000 | 12616932600 | 24900 | 24900 | 24900 | 24850 | 1165 |
| 468 | 20231115 | 113900 | 12587937850 | 24900 | 24900 | 24900 | 24850 | 883 |
| 469 | 20231115 | 113800 | 12565966400 | 24900 | 24900 | 24900 | 24850 | 1011 |
| 470 | 20231115 | 113700 | 12540799500 | 24900 | 24900 | 24900 | 24850 | 811 |
| 471 | 20231115 | 113600 | 12520606850 | 24900 | 24900 | 24900 | 24850 | 948 |
| 472 | 20231115 | 113500 | 12497003000 | 24900 | 24900 | 24950 | 24850 | 924 |
| 473 | 20231115 | 113400 | 12473996100 | 24950 | 24950 | 24950 | 24900 | 3036 |
| 474 | 20231115 | 113300 | 12398366550 | 24900 | 24900 | 24950 | 24900 | 509 |
| 475 | 20231115 | 113200 | 12385682800 | 24950 | 24900 | 24950 | 24850 | 3401 |
| 476 | 20231115 | 113100 | 12300979050 | 24900 | 24900 | 24900 | 24850 | 3344 |
| 477 | 20231115 | 113000 | 12217714750 | 24900 | 24900 | 24900 | 24850 | 588 |
| 478 | 20231115 | 112900 | 12203093750 | 24850 | 24850 | 24900 | 24850 | 729 |
| 479 | 20231115 | 112800 | 12184964250 | 24900 | 24900 | 24900 | 24850 | 441 |
| 480 | 20231115 | 112700 | 12174000900 | 24900 | 24850 | 24900 | 24850 | 1637 |
| 481 | 20231115 | 112600 | 12133299900 | 24900 | 24900 | 24900 | 24850 | 508 |
| 482 | 20231115 | 112500 | 12120654450 | 24900 | 24900 | 24900 | 24850 | 477 |
| 483 | 20231115 | 112400 | 12108778950 | 24900 | 24900 | 24900 | 24850 | 1063 |
| 484 | 20231115 | 112300 | 12082336550 | 24900 | 24850 | 24900 | 24800 | 2922 |
| 485 | 20231115 | 112200 | 12009721650 | 24850 | 24850 | 24850 | 24800 | 1295 |
| 486 | 20231115 | 112100 | 11977542400 | 24850 | 24850 | 24850 | 24800 | 997 |
| 487 | 20231115 | 112000 | 11952773850 | 24850 | 24800 | 24850 | 24800 | 694 |
| 488 | 20231115 | 111900 | 11935536650 | 24850 | 24850 | 24850 | 24800 | 650 |
| 489 | 20231115 | 111800 | 11919389550 | 24850 | 24850 | 24850 | 24800 | 1493 |
| 490 | 20231115 | 111700 | 11882289750 | 24850 | 24850 | 24850 | 24800 | 523 |
| 491 | 20231115 | 111600 | 11869303150 | 24800 | 24850 | 24850 | 24800 | 1411 |
| 492 | 20231115 | 111500 | 11834277850 | 24850 | 24800 | 24850 | 24750 | 1227 |
| 493 | 20231115 | 111400 | 11803834150 | 24800 | 24750 | 24800 | 24750 | 5849 |
| 494 | 20231115 | 111300 | 11658890900 | 24750 | 24750 | 24750 | 24700 | 708 |
| 495 | 20231115 | 111200 | 11641370600 | 24700 | 24700 | 24750 | 24700 | 570 |
| 496 | 20231115 | 111100 | 11627275350 | 24750 | 24750 | 24750 | 24700 | 527 |
| 497 | 20231115 | 111000 | 11614233350 | 24750 | 24700 | 24750 | 24700 | 2019 |
| 498 | 20231115 | 110900 | 11564351100 | 24700 | 24750 | 24750 | 24700 | 242 |
| 499 | 20231115 | 110800 | 11558367100 | 24700 | 24750 | 24750 | 24700 | 648 |
| 500 | 20231115 | 110700 | 11542349100 | 24750 | 24750 | 24750 | 24700 | 958 |
| 501 | 20231115 | 110600 | 11518646650 | 24750 | 24650 | 24750 | 24650 | 999 |
| 502 | 20231115 | 110500 | 11493980750 | 24650 | 24700 | 24750 | 24650 | 1299 |
| 503 | 20231115 | 110400 | 11461900850 | 24700 | 24800 | 24800 | 24650 | 2850 |
| 504 | 20231115 | 110300 | 11391425300 | 24800 | 24800 | 24800 | 24750 | 1346 |
| 505 | 20231115 | 110200 | 11358070600 | 24800 | 24800 | 24850 | 24750 | 1207 |
| 506 | 20231115 | 110100 | 11328134100 | 24800 | 24800 | 24850 | 24800 | 614 |
| 507 | 20231115 | 110000 | 11312897050 | 24800 | 24800 | 24850 | 24750 | 5305 |
| 508 | 20231115 | 105900 | 11181331400 | 24800 | 24850 | 24850 | 24750 | 1448 |
| 509 | 20231115 | 105800 | 11145421950 | 24800 | 24800 | 24850 | 24800 | 1037 |
| 510 | 20231115 | 105700 | 11119703900 | 24800 | 24850 | 24850 | 24750 | 2557 |
| 511 | 20231115 | 105600 | 11056254550 | 24800 | 24800 | 24850 | 24750 | 5675 |
| 512 | 20231115 | 105500 | 10915514800 | 24800 | 24700 | 24800 | 24650 | 10431 |
| 513 | 20231115 | 105400 | 10657522050 | 24700 | 24750 | 24750 | 24700 | 2158 |
| 514 | 20231115 | 105300 | 10604199150 | 24700 | 24750 | 24750 | 24700 | 3467 |
| 515 | 20231115 | 105200 | 10518394850 | 24800 | 24750 | 24800 | 24750 | 646 |
| 516 | 20231115 | 105100 | 10502376900 | 24800 | 24800 | 24850 | 24750 | 3809 |
| 517 | 20231115 | 105000 | 10407910900 | 24850 | 24850 | 24850 | 24800 | 1553 |
| 518 | 20231115 | 104900 | 10369331800 | 24850 | 24800 | 24850 | 24800 | 1410 |
| 519 | 20231115 | 104800 | 10334335850 | 24850 | 24800 | 24850 | 24800 | 808 |
| 520 | 20231115 | 104700 | 10314275900 | 24800 | 24800 | 24850 | 24800 | 433 |
| 521 | 20231115 | 104600 | 10303526250 | 24850 | 24850 | 24850 | 24800 | 916 |
| 522 | 20231115 | 104500 | 10280767050 | 24850 | 24800 | 24850 | 24750 | 941 |
| 523 | 20231115 | 104400 | 10257431100 | 24800 | 24800 | 24850 | 24750 | 3703 |
| 524 | 20231115 | 104300 | 10165613600 | 24800 | 24800 | 24850 | 24800 | 2521 |
| 525 | 20231115 | 104200 | 10103018250 | 24800 | 24800 | 24800 | 24750 | 1004 |
| 526 | 20231115 | 104100 | 10078139100 | 24800 | 24750 | 24800 | 24750 | 2081 |
| 527 | 20231115 | 104000 | 10026562500 | 24750 | 24750 | 24800 | 24700 | 1541 |
| 528 | 20231115 | 103900 | 9988438350 | 24800 | 24750 | 24800 | 24700 | 815 |
| 529 | 20231115 | 103800 | 9968265100 | 24750 | 24750 | 24800 | 24700 | 5141 |
| 530 | 20231115 | 103700 | 9841013350 | 24800 | 24750 | 24800 | 24700 | 2380 |
| 531 | 20231115 | 103600 | 9782097050 | 24750 | 24750 | 24800 | 24700 | 2272 |
| 532 | 20231115 | 103500 | 9725868000 | 24750 | 24750 | 24800 | 24750 | 308 |
| 533 | 20231115 | 103400 | 9718243100 | 24750 | 24750 | 24800 | 24700 | 1817 |
| 534 | 20231115 | 103300 | 9673274300 | 24750 | 24800 | 24800 | 24700 | 2107 |
| 535 | 20231115 | 103200 | 9621086500 | 24700 | 24850 | 24850 | 24700 | 5108 |
| 536 | 20231115 | 103100 | 9494438700 | 24850 | 24900 | 24900 | 24800 | 3083 |
| 537 | 20231115 | 103000 | 9417818600 | 24900 | 24850 | 24900 | 24800 | 1853 |
| 538 | 20231115 | 102900 | 9371752350 | 24850 | 24800 | 24850 | 24800 | 1232 |
| 539 | 20231115 | 102800 | 9341150000 | 24850 | 24800 | 24850 | 24800 | 3199 |
| 540 | 20231115 | 102700 | 9261705800 | 24850 | 24800 | 24850 | 24750 | 3484 |
| 541 | 20231115 | 102600 | 9175294350 | 24800 | 24850 | 24850 | 24750 | 2812 |
| 542 | 20231115 | 102500 | 9105525450 | 24850 | 24700 | 24850 | 24700 | 3128 |
| 543 | 20231115 | 102400 | 9028076450 | 24750 | 24900 | 24950 | 24700 | 9727 |
| 544 | 20231115 | 102300 | 8786481050 | 24950 | 24900 | 24950 | 24900 | 1691 |
| 545 | 20231115 | 102200 | 8744319600 | 24950 | 24900 | 24950 | 24900 | 2536 |
| 546 | 20231115 | 102100 | 8681087800 | 24900 | 24900 | 24950 | 24850 | 6178 |
| 547 | 20231115 | 102000 | 8527313900 | 24850 | 24850 | 24900 | 24800 | 5755 |
| 548 | 20231115 | 101900 | 8384303350 | 24850 | 24800 | 24850 | 24800 | 2407 |
| 549 | 20231115 | 101800 | 8324545800 | 24800 | 24750 | 24800 | 24700 | 7149 |
| 550 | 20231115 | 101700 | 8147355550 | 24700 | 24700 | 24750 | 24700 | 4440 |
| 551 | 20231115 | 101600 | 8037606550 | 24700 | 24650 | 24750 | 24650 | 5588 |
| 552 | 20231115 | 101500 | 7899593950 | 24650 | 24600 | 24700 | 24550 | 8337 |
| 553 | 20231115 | 101400 | 7694409850 | 24600 | 24450 | 24600 | 24450 | 4821 |
| 554 | 20231115 | 101300 | 7576147900 | 24500 | 24450 | 24500 | 24450 | 818 |
| 555 | 20231115 | 101200 | 7556126200 | 24450 | 24500 | 24500 | 24400 | 3860 |
| 556 | 20231115 | 101100 | 7461770050 | 24550 | 24550 | 24550 | 24500 | 2449 |
| 557 | 20231115 | 101000 | 7401748400 | 24550 | 24550 | 24600 | 24500 | 3073 |
| 558 | 20231115 | 100900 | 7326290600 | 24550 | 24550 | 24600 | 24500 | 8709 |
| 559 | 20231115 | 100800 | 7112520950 | 24500 | 24400 | 24550 | 24350 | 18443 |
| 560 | 20231115 | 100700 | 6661184700 | 24400 | 24400 | 24400 | 24350 | 861 |
| 561 | 20231115 | 100600 | 6640190950 | 24400 | 24400 | 24400 | 24350 | 1854 |
| 562 | 20231115 | 100500 | 6595033000 | 24400 | 24350 | 24400 | 24350 | 2345 |
| 563 | 20231115 | 100400 | 6537833000 | 24350 | 24250 | 24400 | 24200 | 9550 |
| 564 | 20231115 | 100300 | 6305564300 | 24250 | 24250 | 24250 | 24200 | 1976 |
| 565 | 20231115 | 100200 | 6257646350 | 24250 | 24200 | 24250 | 24200 | 2970 |
| 566 | 20231115 | 100100 | 6185736800 | 24200 | 24150 | 24200 | 24150 | 642 |
| 567 | 20231115 | 100000 | 6170207750 | 24150 | 24200 | 24200 | 24150 | 902 |
| 568 | 20231115 | 095900 | 6148424150 | 24150 | 24200 | 24200 | 24100 | 4587 |
| 569 | 20231115 | 095800 | 6037635500 | 24150 | 24200 | 24200 | 24150 | 411 |
| 570 | 20231115 | 095700 | 6027689800 | 24150 | 24200 | 24200 | 24150 | 435 |
| 571 | 20231115 | 095600 | 6017182100 | 24200 | 24200 | 24200 | 24150 | 1937 |
| 572 | 20231115 | 095500 | 5970377700 | 24200 | 24200 | 24200 | 24150 | 566 |
| 573 | 20231115 | 095400 | 5956708450 | 24200 | 24150 | 24200 | 24100 | 3181 |
| 574 | 20231115 | 095300 | 5879796750 | 24100 | 24150 | 24150 | 24100 | 842 |
| 575 | 20231115 | 095200 | 5859469850 | 24150 | 24200 | 24200 | 24150 | 3737 |
| 576 | 20231115 | 095100 | 5769214750 | 24200 | 24200 | 24200 | 24150 | 317 |
| 577 | 20231115 | 095000 | 5761543700 | 24200 | 24200 | 24200 | 24150 | 526 |
| 578 | 20231115 | 094900 | 5748830500 | 24200 | 24200 | 24200 | 24150 | 911 |
| 579 | 20231115 | 094800 | 5726793000 | 24200 | 24200 | 24200 | 24150 | 1804 |
| 580 | 20231115 | 094700 | 5683148200 | 24150 | 24150 | 24150 | 24100 | 1450 |
| 581 | 20231115 | 094600 | 5648135650 | 24100 | 24200 | 24200 | 24100 | 2583 |
| 582 | 20231115 | 094500 | 5585749250 | 24200 | 24150 | 24250 | 24150 | 2424 |
| 583 | 20231115 | 094400 | 5527115700 | 24150 | 24250 | 24300 | 24100 | 9640 |
| 584 | 20231115 | 094300 | 5294152800 | 24250 | 24150 | 24300 | 24100 | 16410 |
| 585 | 20231115 | 094200 | 4897025750 | 24100 | 24100 | 24150 | 24050 | 5059 |
| 586 | 20231115 | 094100 | 4775103450 | 24100 | 24000 | 24100 | 24000 | 9670 |
| 587 | 20231115 | 094000 | 4542577450 | 24000 | 24000 | 24000 | 24000 | 1469 |
| 588 | 20231115 | 093900 | 4507321450 | 24000 | 24000 | 24050 | 23950 | 1712 |
| 589 | 20231115 | 093800 | 4466226050 | 24000 | 24000 | 24000 | 23950 | 4277 |
| 590 | 20231115 | 093700 | 4363583250 | 23950 | 23950 | 24000 | 23950 | 4076 |
| 591 | 20231115 | 093600 | 4265822100 | 23950 | 24000 | 24000 | 23950 | 2493 |
| 592 | 20231115 | 093500 | 4206008250 | 23950 | 24000 | 24000 | 23950 | 420 |
| 593 | 20231115 | 093400 | 4195936700 | 23950 | 24000 | 24050 | 23950 | 3348 |
| 594 | 20231115 | 093300 | 4115633750 | 24050 | 24000 | 24050 | 23950 | 5434 |
| 595 | 20231115 | 093200 | 3985245250 | 24000 | 24050 | 24050 | 23950 | 4049 |
| 596 | 20231115 | 093100 | 3888074400 | 24000 | 23950 | 24050 | 23950 | 4806 |
| 597 | 20231115 | 093000 | 3772779850 | 23950 | 23900 | 24000 | 23900 | 6631 |
| 598 | 20231115 | 092900 | 3614040750 | 23900 | 23900 | 23900 | 23850 | 2405 |
| 599 | 20231115 | 092800 | 3556565800 | 23900 | 23850 | 23900 | 23800 | 3763 |
| 600 | 20231115 | 092700 | 3466779350 | 23850 | 23900 | 23900 | 23800 | 3050 |
| 601 | 20231115 | 092600 | 3394059150 | 23850 | 23900 | 23900 | 23850 | 2617 |
| 602 | 20231115 | 092500 | 3331514100 | 23900 | 23950 | 23950 | 23900 | 484 |
| 603 | 20231115 | 092400 | 3319945300 | 23950 | 23950 | 23950 | 23900 | 3614 |
| 604 | 20231115 | 092300 | 3233506800 | 23950 | 23800 | 23950 | 23800 | 7616 |
| 605 | 20231115 | 092200 | 3051617400 | 23850 | 23750 | 23850 | 23750 | 5386 |
| 606 | 20231115 | 092100 | 2923422850 | 23750 | 23750 | 23750 | 23750 | 331 |
| 607 | 20231115 | 092000 | 2915561600 | 23750 | 23750 | 23800 | 23700 | 2120 |
| 608 | 20231115 | 091900 | 2865217250 | 23750 | 23750 | 23750 | 23750 | 178 |
| 609 | 20231115 | 091800 | 2860989750 | 23750 | 23750 | 23800 | 23650 | 3047 |
| 610 | 20231115 | 091700 | 2788769500 | 23750 | 23850 | 23850 | 23700 | 7023 |
| 611 | 20231115 | 091600 | 2621987100 | 23850 | 23850 | 23900 | 23800 | 3724 |
| 612 | 20231115 | 091500 | 2533253500 | 23850 | 23800 | 23850 | 23800 | 1282 |
| 613 | 20231115 | 091400 | 2502693250 | 23800 | 23800 | 23850 | 23750 | 1579 |
| 614 | 20231115 | 091300 | 2465154350 | 23750 | 23800 | 23800 | 23750 | 1882 |
| 615 | 20231115 | 091200 | 2420373400 | 23800 | 23900 | 23900 | 23800 | 2904 |
| 616 | 20231115 | 091100 | 2351174750 | 23900 | 23900 | 23950 | 23850 | 1580 |
| 617 | 20231115 | 091000 | 2313414750 | 23900 | 23900 | 23950 | 23850 | 2564 |
| 618 | 20231115 | 090900 | 2252179850 | 23900 | 23850 | 23900 | 23800 | 3560 |
| 619 | 20231115 | 090800 | 2167182850 | 23850 | 23900 | 23950 | 23800 | 7935 |
| 620 | 20231115 | 090700 | 1977395200 | 23900 | 23850 | 23900 | 23750 | 8304 |
| 621 | 20231115 | 090600 | 1779763100 | 23850 | 23900 | 23900 | 23800 | 3804 |
| 622 | 20231115 | 090500 | 1689192250 | 23900 | 23900 | 24000 | 23800 | 9856 |
| 623 | 20231115 | 090400 | 1453554850 | 23950 | 24000 | 24050 | 23800 | 5231 |
| 624 | 20231115 | 090300 | 1328437800 | 24000 | 24050 | 24050 | 24000 | 9223 |
| 625 | 20231115 | 090200 | 1106919000 | 24000 | 23950 | 24050 | 23950 | 6803 |
| 626 | 20231115 | 090100 | 943610950 | 24000 | 23850 | 24050 | 23800 | 9858 |
| 627 | 20231115 | 090000 | 707799700 | 23800 | 24000 | 24000 | 23800 | 29576 |