29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 41963 |
| 3 | 20231115 | 183200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20231115 | 183100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20231115 | 183000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20231115 | 182900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20231115 | 182800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20231115 | 182700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20231115 | 182600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20231115 | 182500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20231115 | 182400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20231115 | 182300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20231115 | 182200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20231115 | 182100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20231115 | 182000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20231115 | 181900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20231115 | 181800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20231115 | 181700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20231115 | 181600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20231115 | 181500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20231115 | 181400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20231115 | 181300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20231115 | 181200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20231115 | 181100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20231115 | 181000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20231115 | 180900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20231115 | 180800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20231115 | 180700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20231115 | 180600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20231115 | 180500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20231115 | 180400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20231115 | 180300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 41963 |
| 33 | 20231115 | 180200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20231115 | 180100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20231115 | 180000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20231115 | 175900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20231115 | 175800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20231115 | 175700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20231115 | 175600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20231115 | 175500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20231115 | 175400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20231115 | 175300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20231115 | 175200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20231115 | 175100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20231115 | 175000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20231115 | 174900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20231115 | 174800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20231115 | 174700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20231115 | 174600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20231115 | 174500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20231115 | 174400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20231115 | 174300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20231115 | 174200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20231115 | 174100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20231115 | 174000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20231115 | 173900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20231115 | 173800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20231115 | 173700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20231115 | 173600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20231115 | 173500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20231115 | 173400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20231115 | 173300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 41963 |
| 63 | 20231115 | 173200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20231115 | 173100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20231115 | 173000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20231115 | 172900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20231115 | 172800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20231115 | 172700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20231115 | 172600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20231115 | 172500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20231115 | 172400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20231115 | 172300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20231115 | 172200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20231115 | 172100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20231115 | 172000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20231115 | 171900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20231115 | 171800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20231115 | 171700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20231115 | 171600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20231115 | 171500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20231115 | 171400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20231115 | 171300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20231115 | 171200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20231115 | 171100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20231115 | 171000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20231115 | 170900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20231115 | 170800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20231115 | 170700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20231115 | 170600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20231115 | 170500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20231115 | 170400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20231115 | 170300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 41963 |
| 93 | 20231115 | 170200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20231115 | 170100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20231115 | 170000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20231115 | 165900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20231115 | 165800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20231115 | 165700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20231115 | 165600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20231115 | 165500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20231115 | 165400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20231115 | 165300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20231115 | 165200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20231115 | 165100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20231115 | 165000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20231115 | 164900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20231115 | 164800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20231115 | 164700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20231115 | 164600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20231115 | 164500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20231115 | 164400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20231115 | 164300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20231115 | 164200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20231115 | 164100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20231115 | 164000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20231115 | 163900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20231115 | 163800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20231115 | 163700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20231115 | 163600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20231115 | 163500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20231115 | 163400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20231115 | 163300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 41963 |
| 123 | 20231115 | 163200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20231115 | 163100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20231115 | 163000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20231115 | 162900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20231115 | 162800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20231115 | 162700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20231115 | 162600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20231115 | 162500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20231115 | 162400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20231115 | 162300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20231115 | 162200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20231115 | 162100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20231115 | 162000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20231115 | 161900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20231115 | 161800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20231115 | 161700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20231115 | 161600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20231115 | 161500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20231115 | 161400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20231115 | 161300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20231115 | 161200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20231115 | 161100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20231115 | 161000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20231115 | 160900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20231115 | 160800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20231115 | 160700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20231115 | 160600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20231115 | 160500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20231115 | 160400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20231115 | 160300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 41963 |
| 153 | 20231115 | 160200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20231115 | 160100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20231115 | 160000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20231115 | 155900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20231115 | 155800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20231115 | 155700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20231115 | 155600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20231115 | 155500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20231115 | 155400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20231115 | 155300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20231115 | 155200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20231115 | 155100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20231115 | 155000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20231115 | 154900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20231115 | 154800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20231115 | 154700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20231115 | 154600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20231115 | 154500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20231115 | 154400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20231115 | 154300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20231115 | 154200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20231115 | 154100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20231115 | 154000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20231115 | 153900 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20231115 | 153800 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20231115 | 153700 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20231115 | 153600 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20231115 | 153500 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20231115 | 153400 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20231115 | 153300 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 41963 |
| 183 | 20231115 | 153200 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20231115 | 153100 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20231115 | 153000 | 5557711030 | 2515 | 2515 | 2515 | 2515 | 41963 |
| 186 | 20231115 | 152900 | 5452174085 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20231115 | 152800 | 5452174085 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20231115 | 152700 | 5452174085 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20231115 | 152600 | 5452174085 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20231115 | 152500 | 5452174085 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20231115 | 152400 | 5452174085 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20231115 | 152300 | 5452174085 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20231115 | 152200 | 5452174085 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20231115 | 152100 | 5452174085 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20231115 | 152000 | 5452174085 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20231115 | 151900 | 5452174085 | 2515 | 2510 | 2515 | 2510 | 13666 |
| 197 | 20231115 | 151800 | 5417871690 | 2510 | 2510 | 2515 | 2510 | 15717 |
| 198 | 20231115 | 151700 | 5378421210 | 2515 | 2515 | 2520 | 2515 | 6769 |
| 199 | 20231115 | 151600 | 5361396625 | 2520 | 2520 | 2520 | 2515 | 3342 |
| 200 | 20231115 | 151500 | 5352981830 | 2525 | 2525 | 2525 | 2520 | 4246 |
| 201 | 20231115 | 151400 | 5342281875 | 2520 | 2525 | 2525 | 2520 | 3108 |
| 202 | 20231115 | 151300 | 5334444945 | 2525 | 2515 | 2525 | 2515 | 13383 |
| 203 | 20231115 | 151200 | 5300731505 | 2515 | 2510 | 2515 | 2510 | 2742 |
| 204 | 20231115 | 151100 | 5293838375 | 2510 | 2515 | 2515 | 2510 | 1725 |
| 205 | 20231115 | 151000 | 5289502250 | 2510 | 2515 | 2515 | 2510 | 303 |
| 206 | 20231115 | 150900 | 5288740720 | 2515 | 2510 | 2515 | 2510 | 1943 |
| 207 | 20231115 | 150800 | 5283858790 | 2515 | 2510 | 2515 | 2510 | 348 |
| 208 | 20231115 | 150700 | 5282984825 | 2515 | 2510 | 2515 | 2505 | 3882 |
| 209 | 20231115 | 150600 | 5273249745 | 2505 | 2510 | 2515 | 2505 | 9083 |
| 210 | 20231115 | 150500 | 5250460530 | 2515 | 2510 | 2515 | 2510 | 107 |
| 211 | 20231115 | 150400 | 5250191930 | 2510 | 2505 | 2510 | 2505 | 3826 |
| 212 | 20231115 | 150300 | 5240591085 | 2510 | 2505 | 2510 | 2505 | 1316 |
| 213 | 20231115 | 150200 | 5237292505 | 2505 | 2510 | 2510 | 2505 | 602 |
| 214 | 20231115 | 150100 | 5235784305 | 2510 | 2510 | 2510 | 2510 | 322 |
| 215 | 20231115 | 150000 | 5234976085 | 2505 | 2510 | 2510 | 2505 | 2850 |
| 216 | 20231115 | 145900 | 5227832590 | 2510 | 2515 | 2515 | 2510 | 660 |
| 217 | 20231115 | 145800 | 5226175980 | 2510 | 2510 | 2510 | 2510 | 826 |
| 218 | 20231115 | 145700 | 5224102720 | 2515 | 2510 | 2515 | 2510 | 1503 |
| 219 | 20231115 | 145600 | 5220329940 | 2510 | 2515 | 2515 | 2510 | 169 |
| 220 | 20231115 | 145500 | 5219904990 | 2515 | 2515 | 2515 | 2515 | 2000 |
| 221 | 20231115 | 145400 | 5214874990 | 2515 | 2515 | 2515 | 2515 | 2544 |
| 222 | 20231115 | 145300 | 5208476830 | 2515 | 2515 | 2520 | 2515 | 606 |
| 223 | 20231115 | 145200 | 5206950455 | 2520 | 2515 | 2520 | 2515 | 5182 |
| 224 | 20231115 | 145100 | 5193911715 | 2515 | 2510 | 2515 | 2505 | 2597 |
| 225 | 20231115 | 145000 | 5187387425 | 2510 | 2510 | 2510 | 2505 | 5912 |
| 226 | 20231115 | 144900 | 5172574515 | 2510 | 2510 | 2510 | 2510 | 139 |
| 227 | 20231115 | 144800 | 5172225625 | 2510 | 2510 | 2510 | 2510 | 1740 |
| 228 | 20231115 | 144700 | 5167858225 | 2510 | 2505 | 2510 | 2505 | 2325 |
| 229 | 20231115 | 144600 | 5162033890 | 2500 | 2510 | 2510 | 2500 | 5189 |
| 230 | 20231115 | 144500 | 5149039265 | 2510 | 2510 | 2510 | 2510 | 1220 |
| 231 | 20231115 | 144400 | 5145977065 | 2510 | 2515 | 2515 | 2510 | 564 |
| 232 | 20231115 | 144300 | 5144561415 | 2510 | 2510 | 2515 | 2510 | 1622 |
| 233 | 20231115 | 144200 | 5140490185 | 2515 | 2520 | 2520 | 2510 | 18 |
| 234 | 20231115 | 144100 | 5140444880 | 2510 | 2515 | 2520 | 2510 | 1488 |
| 235 | 20231115 | 144000 | 5136703665 | 2515 | 2515 | 2515 | 2515 | 30 |
| 236 | 20231115 | 143900 | 5136628215 | 2515 | 2510 | 2515 | 2505 | 3739 |
| 237 | 20231115 | 143800 | 5127254950 | 2510 | 2510 | 2515 | 2510 | 995 |
| 238 | 20231115 | 143700 | 5124755835 | 2510 | 2510 | 2510 | 2510 | 1 |
| 239 | 20231115 | 143600 | 5124753325 | 2515 | 2515 | 2515 | 2515 | 1 |
| 240 | 20231115 | 143500 | 5124750810 | 2510 | 2510 | 2510 | 2510 | 71 |
| 241 | 20231115 | 143400 | 5124572600 | 2510 | 2510 | 2510 | 2510 | 1312 |
| 242 | 20231115 | 143300 | 5121279480 | 2510 | 2510 | 2520 | 2505 | 1331 |
| 243 | 20231115 | 143200 | 5117929885 | 2520 | 2520 | 2520 | 2505 | 5695 |
| 244 | 20231115 | 143100 | 5103662795 | 2515 | 2510 | 2520 | 2510 | 791 |
| 245 | 20231115 | 143000 | 5101674170 | 2515 | 2505 | 2515 | 2505 | 2043 |
| 246 | 20231115 | 142900 | 5096547530 | 2505 | 2515 | 2515 | 2505 | 1892 |
| 247 | 20231115 | 142800 | 5091805890 | 2515 | 2520 | 2520 | 2500 | 6880 |
| 248 | 20231115 | 142700 | 5074553195 | 2520 | 2515 | 2520 | 2510 | 1541 |
| 249 | 20231115 | 142600 | 5070679375 | 2510 | 2510 | 2510 | 2510 | 2370 |
| 250 | 20231115 | 142500 | 5064730675 | 2515 | 2515 | 2515 | 2515 | 1840 |
| 251 | 20231115 | 142400 | 5060103075 | 2520 | 2515 | 2520 | 2515 | 552 |
| 252 | 20231115 | 142300 | 5058714785 | 2520 | 2520 | 2520 | 2520 | 89 |
| 253 | 20231115 | 142200 | 5058490505 | 2515 | 2515 | 2515 | 2515 | 41 |
| 254 | 20231115 | 142100 | 5058387390 | 2520 | 2520 | 2520 | 2520 | 50 |
| 255 | 20231115 | 142000 | 5058261390 | 2520 | 2520 | 2520 | 2515 | 223 |
| 256 | 20231115 | 141900 | 5057699440 | 2520 | 2520 | 2520 | 2520 | 6 |
| 257 | 20231115 | 141800 | 5057684320 | 2525 | 2520 | 2525 | 2510 | 15117 |
| 258 | 20231115 | 141700 | 5019717965 | 2520 | 2525 | 2525 | 2520 | 22 |
| 259 | 20231115 | 141600 | 5019662475 | 2525 | 2530 | 2530 | 2525 | 1142 |
| 260 | 20231115 | 141500 | 5016778615 | 2530 | 2530 | 2530 | 2530 | 310 |
| 261 | 20231115 | 141400 | 5015994315 | 2530 | 2525 | 2530 | 2525 | 2008 |
| 262 | 20231115 | 141300 | 5010921360 | 2525 | 2520 | 2525 | 2520 | 1576 |
| 263 | 20231115 | 141200 | 5006949830 | 2525 | 2525 | 2525 | 2525 | 131 |
| 264 | 20231115 | 141100 | 5006619055 | 2525 | 2520 | 2525 | 2515 | 17602 |
| 265 | 20231115 | 141000 | 4962334005 | 2525 | 2520 | 2525 | 2520 | 2364 |
| 266 | 20231115 | 140900 | 4956376715 | 2520 | 2520 | 2520 | 2520 | 0 |
| 267 | 20231115 | 140800 | 4956376715 | 2520 | 2520 | 2525 | 2520 | 2577 |
| 268 | 20231115 | 140700 | 4949881675 | 2520 | 2525 | 2530 | 2520 | 597 |
| 269 | 20231115 | 140600 | 4948375950 | 2525 | 2525 | 2525 | 2520 | 1900 |
| 270 | 20231115 | 140500 | 4943586370 | 2530 | 2530 | 2530 | 2530 | 0 |
| 271 | 20231115 | 140400 | 4943586370 | 2530 | 2525 | 2530 | 2525 | 1450 |
| 272 | 20231115 | 140300 | 4939922760 | 2525 | 2520 | 2525 | 2520 | 2769 |
| 273 | 20231115 | 140200 | 4932944860 | 2520 | 2530 | 2530 | 2520 | 2719 |
| 274 | 20231115 | 140100 | 4926090525 | 2525 | 2525 | 2530 | 2525 | 4987 |
| 275 | 20231115 | 140000 | 4913498345 | 2525 | 2535 | 2535 | 2525 | 598 |
| 276 | 20231115 | 135900 | 4911988315 | 2530 | 2535 | 2535 | 2530 | 304 |
| 277 | 20231115 | 135800 | 4911217695 | 2535 | 2530 | 2535 | 2525 | 5396 |
| 278 | 20231115 | 135700 | 4897565905 | 2535 | 2535 | 2540 | 2535 | 10055 |
| 279 | 20231115 | 135600 | 4872076450 | 2540 | 2540 | 2540 | 2540 | 2114 |
| 280 | 20231115 | 135500 | 4866706890 | 2540 | 2540 | 2540 | 2540 | 3122 |
| 281 | 20231115 | 135400 | 4858777010 | 2540 | 2540 | 2540 | 2540 | 5309 |
| 282 | 20231115 | 135300 | 4845292150 | 2535 | 2535 | 2535 | 2535 | 50 |
| 283 | 20231115 | 135200 | 4845165400 | 2535 | 2535 | 2535 | 2535 | 60 |
| 284 | 20231115 | 135100 | 4845013300 | 2535 | 2540 | 2540 | 2535 | 311 |
| 285 | 20231115 | 135000 | 4844223365 | 2540 | 2530 | 2540 | 2530 | 26 |
| 286 | 20231115 | 134900 | 4844157575 | 2540 | 2540 | 2540 | 2530 | 11900 |
| 287 | 20231115 | 134800 | 4814016315 | 2535 | 2530 | 2535 | 2530 | 3002 |
| 288 | 20231115 | 134700 | 4806408345 | 2530 | 2535 | 2535 | 2525 | 352 |
| 289 | 20231115 | 134600 | 4805518210 | 2535 | 2530 | 2535 | 2530 | 296 |
| 290 | 20231115 | 134500 | 4804769320 | 2530 | 2535 | 2535 | 2530 | 1412 |
| 291 | 20231115 | 134400 | 4801196130 | 2535 | 2535 | 2535 | 2530 | 24298 |
| 292 | 20231115 | 134300 | 4739650525 | 2540 | 2540 | 2540 | 2540 | 1063 |
| 293 | 20231115 | 134200 | 4736950505 | 2540 | 2540 | 2545 | 2540 | 4903 |
| 294 | 20231115 | 134100 | 4724496855 | 2540 | 2540 | 2545 | 2540 | 7078 |
| 295 | 20231115 | 134000 | 4706518730 | 2540 | 2540 | 2540 | 2540 | 2803 |
| 296 | 20231115 | 133900 | 4699399110 | 2540 | 2535 | 2540 | 2535 | 1005 |
| 297 | 20231115 | 133800 | 4696851180 | 2535 | 2535 | 2540 | 2535 | 2462 |
| 298 | 20231115 | 133700 | 4690598715 | 2535 | 2530 | 2540 | 2530 | 24561 |
| 299 | 20231115 | 133600 | 4628344410 | 2530 | 2525 | 2530 | 2525 | 159 |
| 300 | 20231115 | 133500 | 4627942910 | 2530 | 2530 | 2535 | 2530 | 1835 |
| 301 | 20231115 | 133400 | 4623300355 | 2530 | 2530 | 2530 | 2530 | 8314 |
| 302 | 20231115 | 133300 | 4602265935 | 2530 | 2535 | 2535 | 2530 | 440 |
| 303 | 20231115 | 133200 | 4601152535 | 2535 | 2535 | 2535 | 2530 | 269 |
| 304 | 20231115 | 133100 | 4600471820 | 2530 | 2530 | 2535 | 2530 | 993 |
| 305 | 20231115 | 133000 | 4597956035 | 2530 | 2535 | 2535 | 2530 | 2690 |
| 306 | 20231115 | 132900 | 4591141095 | 2535 | 2535 | 2535 | 2530 | 2766 |
| 307 | 20231115 | 132800 | 4584143030 | 2530 | 2530 | 2530 | 2525 | 1885 |
| 308 | 20231115 | 132700 | 4579377890 | 2530 | 2535 | 2535 | 2530 | 908 |
| 309 | 20231115 | 132600 | 4577080520 | 2530 | 2525 | 2535 | 2525 | 4727 |
| 310 | 20231115 | 132500 | 4565121425 | 2525 | 2525 | 2530 | 2525 | 507 |
| 311 | 20231115 | 132400 | 4563838750 | 2530 | 2525 | 2530 | 2525 | 798 |
| 312 | 20231115 | 132300 | 4561823635 | 2525 | 2535 | 2535 | 2525 | 2821 |
| 313 | 20231115 | 132200 | 4554688085 | 2535 | 2525 | 2535 | 2525 | 20519 |
| 314 | 20231115 | 132100 | 4502805120 | 2520 | 2520 | 2520 | 2520 | 2001 |
| 315 | 20231115 | 132000 | 4497762600 | 2520 | 2520 | 2520 | 2520 | 711 |
| 316 | 20231115 | 131900 | 4495970880 | 2520 | 2520 | 2520 | 2520 | 159 |
| 317 | 20231115 | 131800 | 4495570200 | 2525 | 2520 | 2525 | 2520 | 385 |
| 318 | 20231115 | 131700 | 4494598820 | 2520 | 2520 | 2520 | 2520 | 0 |
| 319 | 20231115 | 131600 | 4494598820 | 2520 | 2520 | 2520 | 2520 | 956 |
| 320 | 20231115 | 131500 | 4492189700 | 2525 | 2520 | 2525 | 2515 | 5337 |
| 321 | 20231115 | 131400 | 4478751335 | 2520 | 2515 | 2520 | 2515 | 4239 |
| 322 | 20231115 | 131300 | 4468090150 | 2515 | 2515 | 2520 | 2515 | 717 |
| 323 | 20231115 | 131200 | 4466286890 | 2515 | 2515 | 2515 | 2515 | 3 |
| 324 | 20231115 | 131100 | 4466279345 | 2515 | 2515 | 2515 | 2515 | 7089 |
| 325 | 20231115 | 131000 | 4448450510 | 2520 | 2515 | 2520 | 2515 | 53 |
| 326 | 20231115 | 130900 | 4448317125 | 2515 | 2515 | 2515 | 2515 | 839 |
| 327 | 20231115 | 130800 | 4446207040 | 2520 | 2520 | 2520 | 2520 | 7944 |
| 328 | 20231115 | 130700 | 4426188160 | 2520 | 2525 | 2525 | 2520 | 1472 |
| 329 | 20231115 | 130600 | 4422472815 | 2530 | 2530 | 2530 | 2530 | 77 |
| 330 | 20231115 | 130500 | 4422278005 | 2530 | 2530 | 2530 | 2530 | 4 |
| 331 | 20231115 | 130400 | 4422267885 | 2530 | 2525 | 2530 | 2525 | 948 |
| 332 | 20231115 | 130300 | 4419874075 | 2530 | 2525 | 2530 | 2525 | 2101 |
| 333 | 20231115 | 130200 | 4414568545 | 2530 | 2530 | 2530 | 2525 | 370 |
| 334 | 20231115 | 130100 | 4413633635 | 2530 | 2525 | 2530 | 2525 | 1230 |
| 335 | 20231115 | 130000 | 4410527880 | 2525 | 2525 | 2525 | 2525 | 374 |
| 336 | 20231115 | 125900 | 4409583530 | 2520 | 2520 | 2525 | 2520 | 706 |
| 337 | 20231115 | 125800 | 4407804405 | 2525 | 2525 | 2525 | 2525 | 2 |
| 338 | 20231115 | 125700 | 4407799355 | 2525 | 2525 | 2525 | 2520 | 1757 |
| 339 | 20231115 | 125600 | 4403363785 | 2525 | 2525 | 2525 | 2525 | 1700 |
| 340 | 20231115 | 125500 | 4399071285 | 2525 | 2525 | 2525 | 2520 | 1972 |
| 341 | 20231115 | 125400 | 4394095190 | 2520 | 2525 | 2525 | 2520 | 52 |
| 342 | 20231115 | 125300 | 4393963900 | 2525 | 2520 | 2525 | 2520 | 486 |
| 343 | 20231115 | 125200 | 4392739165 | 2520 | 2520 | 2520 | 2520 | 381 |
| 344 | 20231115 | 125100 | 4391779045 | 2520 | 2520 | 2520 | 2520 | 142 |
| 345 | 20231115 | 125000 | 4391421205 | 2520 | 2525 | 2525 | 2520 | 2667 |
| 346 | 20231115 | 124900 | 4384697380 | 2525 | 2525 | 2525 | 2520 | 8171 |
| 347 | 20231115 | 124800 | 4364065650 | 2520 | 2520 | 2520 | 2520 | 1302 |
| 348 | 20231115 | 124700 | 4360784610 | 2520 | 2520 | 2525 | 2520 | 3679 |
| 349 | 20231115 | 124600 | 4351513230 | 2520 | 2520 | 2520 | 2520 | 700 |
| 350 | 20231115 | 124500 | 4349749230 | 2520 | 2520 | 2520 | 2520 | 5517 |
| 351 | 20231115 | 124400 | 4335846390 | 2515 | 2520 | 2520 | 2515 | 10526 |
| 352 | 20231115 | 124300 | 4309365995 | 2520 | 2515 | 2520 | 2515 | 101 |
| 353 | 20231115 | 124200 | 4309111975 | 2520 | 2520 | 2520 | 2520 | 2361 |
| 354 | 20231115 | 124100 | 4303162255 | 2520 | 2515 | 2520 | 2515 | 453 |
| 355 | 20231115 | 124000 | 4302022950 | 2510 | 2510 | 2510 | 2510 | 6256 |
| 356 | 20231115 | 123900 | 4286320390 | 2515 | 2510 | 2515 | 2510 | 1102 |
| 357 | 20231115 | 123800 | 4283552360 | 2515 | 2515 | 2515 | 2515 | 2 |
| 358 | 20231115 | 123700 | 4283547330 | 2510 | 2515 | 2515 | 2510 | 3500 |
| 359 | 20231115 | 123600 | 4274755095 | 2520 | 2520 | 2520 | 2520 | 1368 |
| 360 | 20231115 | 123500 | 4271307735 | 2525 | 2515 | 2525 | 2515 | 916 |
| 361 | 20231115 | 123400 | 4268999415 | 2515 | 2515 | 2520 | 2515 | 2108 |
| 362 | 20231115 | 123300 | 4263697190 | 2520 | 2515 | 2525 | 2515 | 3693 |
| 363 | 20231115 | 123200 | 4254387845 | 2520 | 2515 | 2520 | 2515 | 454 |
| 364 | 20231115 | 123100 | 4253244765 | 2515 | 2515 | 2515 | 2515 | 145 |
| 365 | 20231115 | 123000 | 4252880090 | 2515 | 2520 | 2520 | 2515 | 153 |
| 366 | 20231115 | 122900 | 4252495290 | 2510 | 2515 | 2520 | 2510 | 1696 |
| 367 | 20231115 | 122800 | 4248233295 | 2515 | 2515 | 2515 | 2515 | 752 |
| 368 | 20231115 | 122700 | 4246342015 | 2515 | 2510 | 2515 | 2510 | 1663 |
| 369 | 20231115 | 122600 | 4242160070 | 2515 | 2510 | 2515 | 2510 | 2796 |
| 370 | 20231115 | 122500 | 4235128255 | 2515 | 2515 | 2515 | 2515 | 100 |
| 371 | 20231115 | 122400 | 4234876755 | 2515 | 2510 | 2515 | 2510 | 202 |
| 372 | 20231115 | 122300 | 4234369725 | 2510 | 2510 | 2510 | 2510 | 556 |
| 373 | 20231115 | 122200 | 4232974165 | 2510 | 2510 | 2515 | 2505 | 127 |
| 374 | 20231115 | 122100 | 4232655540 | 2510 | 2515 | 2515 | 2510 | 633 |
| 375 | 20231115 | 122000 | 4231066650 | 2515 | 2515 | 2515 | 2515 | 102 |
| 376 | 20231115 | 121900 | 4230810120 | 2510 | 2515 | 2515 | 2510 | 710 |
| 377 | 20231115 | 121800 | 4229026765 | 2515 | 2510 | 2515 | 2510 | 38 |
| 378 | 20231115 | 121700 | 4228931250 | 2515 | 2515 | 2515 | 2510 | 134 |
| 379 | 20231115 | 121600 | 4228594740 | 2515 | 2505 | 2515 | 2505 | 1599 |
| 380 | 20231115 | 121500 | 4224585505 | 2505 | 2510 | 2510 | 2505 | 365 |
| 381 | 20231115 | 121400 | 4223670680 | 2515 | 2515 | 2520 | 2515 | 1276 |
| 382 | 20231115 | 121300 | 4220458275 | 2515 | 2510 | 2515 | 2510 | 4879 |
| 383 | 20231115 | 121200 | 4208188700 | 2510 | 2500 | 2510 | 2500 | 13408 |
| 384 | 20231115 | 121100 | 4174554610 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 385 | 20231115 | 121000 | 4172054610 | 2500 | 2505 | 2505 | 2500 | 820 |
| 386 | 20231115 | 120900 | 4170002110 | 2500 | 2500 | 2500 | 2500 | 2402 |
| 387 | 20231115 | 120800 | 4163997110 | 2500 | 2500 | 2505 | 2500 | 1966 |
| 388 | 20231115 | 120700 | 4159082105 | 2505 | 2505 | 2505 | 2505 | 9 |
| 389 | 20231115 | 120600 | 4159059560 | 2510 | 2505 | 2510 | 2505 | 2001 |
| 390 | 20231115 | 120500 | 4154043445 | 2505 | 2505 | 2510 | 2500 | 10187 |
| 391 | 20231115 | 120400 | 4128562540 | 2505 | 2510 | 2510 | 2505 | 20 |
| 392 | 20231115 | 120300 | 4128512345 | 2510 | 2505 | 2510 | 2500 | 6208 |
| 393 | 20231115 | 120200 | 4112960580 | 2500 | 2500 | 2500 | 2500 | 0 |
| 394 | 20231115 | 120100 | 4112960580 | 2500 | 2505 | 2505 | 2500 | 150 |
| 395 | 20231115 | 120000 | 4112585560 | 2505 | 2505 | 2505 | 2505 | 1788 |
| 396 | 20231115 | 115900 | 4108106620 | 2505 | 2505 | 2505 | 2505 | 0 |
| 397 | 20231115 | 115800 | 4108106620 | 2505 | 2505 | 2505 | 2505 | 400 |
| 398 | 20231115 | 115700 | 4107104620 | 2505 | 2500 | 2505 | 2500 | 2690 |
| 399 | 20231115 | 115600 | 4100378625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 400 | 20231115 | 115500 | 4100378625 | 2500 | 2495 | 2500 | 2495 | 494 |
| 401 | 20231115 | 115400 | 4099146070 | 2495 | 2505 | 2505 | 2495 | 769 |
| 402 | 20231115 | 115300 | 4097224060 | 2500 | 2500 | 2505 | 2495 | 1359 |
| 403 | 20231115 | 115200 | 4093826555 | 2500 | 2495 | 2500 | 2495 | 304 |
| 404 | 20231115 | 115100 | 4093066560 | 2495 | 2495 | 2495 | 2495 | 599 |
| 405 | 20231115 | 115000 | 4091572055 | 2495 | 2500 | 2500 | 2495 | 725 |
| 406 | 20231115 | 114900 | 4089759565 | 2500 | 2500 | 2500 | 2500 | 698 |
| 407 | 20231115 | 114800 | 4088014565 | 2500 | 2505 | 2505 | 2500 | 3706 |
| 408 | 20231115 | 114700 | 4078747565 | 2500 | 2505 | 2505 | 2500 | 7699 |
| 409 | 20231115 | 114600 | 4059500045 | 2505 | 2505 | 2505 | 2505 | 655 |
| 410 | 20231115 | 114500 | 4057859270 | 2505 | 2505 | 2505 | 2505 | 4224 |
| 411 | 20231115 | 114400 | 4047278150 | 2505 | 2500 | 2505 | 2500 | 4566 |
| 412 | 20231115 | 114300 | 4035854845 | 2500 | 2505 | 2505 | 2500 | 4335 |
| 413 | 20231115 | 114200 | 4025015335 | 2505 | 2505 | 2505 | 2505 | 108 |
| 414 | 20231115 | 114100 | 4024744795 | 2505 | 2505 | 2505 | 2505 | 61 |
| 415 | 20231115 | 114000 | 4024591990 | 2505 | 2505 | 2505 | 2505 | 162 |
| 416 | 20231115 | 113900 | 4024186180 | 2505 | 2500 | 2505 | 2500 | 11 |
| 417 | 20231115 | 113800 | 4024158675 | 2505 | 2500 | 2505 | 2500 | 2177 |
| 418 | 20231115 | 113700 | 4018711165 | 2505 | 2500 | 2505 | 2500 | 2450 |
| 419 | 20231115 | 113600 | 4012586145 | 2500 | 2500 | 2500 | 2495 | 476 |
| 420 | 20231115 | 113500 | 4011398370 | 2500 | 2500 | 2500 | 2500 | 10 |
| 421 | 20231115 | 113400 | 4011373370 | 2500 | 2500 | 2500 | 2500 | 2 |
| 422 | 20231115 | 113300 | 4011368370 | 2495 | 2495 | 2495 | 2495 | 2413 |
| 423 | 20231115 | 113200 | 4005347935 | 2495 | 2495 | 2495 | 2495 | 0 |
| 424 | 20231115 | 113100 | 4005347935 | 2495 | 2500 | 2500 | 2495 | 427 |
| 425 | 20231115 | 113000 | 4004280955 | 2500 | 2500 | 2500 | 2500 | 1566 |
| 426 | 20231115 | 112900 | 4000365955 | 2500 | 2500 | 2500 | 2500 | 108 |
| 427 | 20231115 | 112800 | 4000095955 | 2495 | 2500 | 2500 | 2495 | 1152 |
| 428 | 20231115 | 112700 | 3997220205 | 2500 | 2505 | 2505 | 2500 | 2002 |
| 429 | 20231115 | 112600 | 3992215185 | 2500 | 2500 | 2505 | 2500 | 555 |
| 430 | 20231115 | 112500 | 3990827435 | 2505 | 2505 | 2505 | 2505 | 1804 |
| 431 | 20231115 | 112400 | 3986308415 | 2505 | 2505 | 2505 | 2505 | 2 |
| 432 | 20231115 | 112300 | 3986303405 | 2495 | 2500 | 2500 | 2495 | 300 |
| 433 | 20231115 | 112200 | 3985554810 | 2500 | 2500 | 2500 | 2500 | 23 |
| 434 | 20231115 | 112100 | 3985497310 | 2500 | 2505 | 2505 | 2500 | 16166 |
| 435 | 20231115 | 112000 | 3945077855 | 2505 | 2505 | 2510 | 2505 | 8049 |
| 436 | 20231115 | 111900 | 3924911515 | 2510 | 2505 | 2515 | 2505 | 7535 |
| 437 | 20231115 | 111800 | 3906011335 | 2505 | 2505 | 2510 | 2505 | 17975 |
| 438 | 20231115 | 111700 | 3860895195 | 2505 | 2500 | 2510 | 2500 | 11578 |
| 439 | 20231115 | 111600 | 3831900165 | 2500 | 2500 | 2505 | 2490 | 13100 |
| 440 | 20231115 | 111500 | 3799120690 | 2500 | 2495 | 2500 | 2490 | 5054 |
| 441 | 20231115 | 111400 | 3786510955 | 2490 | 2490 | 2490 | 2490 | 0 |
| 442 | 20231115 | 111300 | 3786510955 | 2490 | 2490 | 2490 | 2490 | 2047 |
| 443 | 20231115 | 111200 | 3781413925 | 2485 | 2490 | 2495 | 2485 | 1339 |
| 444 | 20231115 | 111100 | 3778081965 | 2490 | 2495 | 2495 | 2490 | 1011 |
| 445 | 20231115 | 111000 | 3775564525 | 2490 | 2485 | 2490 | 2485 | 2651 |
| 446 | 20231115 | 110900 | 3768964035 | 2485 | 2490 | 2490 | 2485 | 8788 |
| 447 | 20231115 | 110800 | 3747125025 | 2490 | 2490 | 2490 | 2490 | 425 |
| 448 | 20231115 | 110700 | 3746066775 | 2490 | 2495 | 2495 | 2490 | 2013 |
| 449 | 20231115 | 110600 | 3741054355 | 2495 | 2490 | 2495 | 2490 | 21 |
| 450 | 20231115 | 110500 | 3741002060 | 2490 | 2490 | 2490 | 2490 | 10 |
| 451 | 20231115 | 110400 | 3740977160 | 2495 | 2490 | 2495 | 2490 | 800 |
| 452 | 20231115 | 110300 | 3738982160 | 2495 | 2495 | 2495 | 2495 | 118 |
| 453 | 20231115 | 110200 | 3738687750 | 2495 | 2490 | 2495 | 2490 | 1049 |
| 454 | 20231115 | 110100 | 3736075495 | 2490 | 2490 | 2490 | 2490 | 2 |
| 455 | 20231115 | 110000 | 3736070515 | 2490 | 2490 | 2495 | 2490 | 1101 |
| 456 | 20231115 | 105900 | 3733329020 | 2495 | 2490 | 2495 | 2485 | 7977 |
| 457 | 20231115 | 105800 | 3713497815 | 2490 | 2490 | 2495 | 2490 | 5 |
| 458 | 20231115 | 105700 | 3713485360 | 2495 | 2495 | 2495 | 2495 | 1831 |
| 459 | 20231115 | 105600 | 3708917015 | 2495 | 2490 | 2495 | 2490 | 115 |
| 460 | 20231115 | 105500 | 3708630155 | 2490 | 2495 | 2495 | 2490 | 1164 |
| 461 | 20231115 | 105400 | 3705727225 | 2495 | 2490 | 2495 | 2490 | 757 |
| 462 | 20231115 | 105300 | 3703842275 | 2490 | 2490 | 2490 | 2490 | 1941 |
| 463 | 20231115 | 105200 | 3699009185 | 2485 | 2490 | 2490 | 2485 | 44 |
| 464 | 20231115 | 105100 | 3698899670 | 2490 | 2490 | 2490 | 2485 | 1155 |
| 465 | 20231115 | 105000 | 3696024220 | 2490 | 2485 | 2490 | 2485 | 292 |
| 466 | 20231115 | 104900 | 3695298595 | 2485 | 2490 | 2490 | 2485 | 815 |
| 467 | 20231115 | 104800 | 3693269255 | 2490 | 2495 | 2495 | 2490 | 2040 |
| 468 | 20231115 | 104700 | 3688189505 | 2495 | 2490 | 2495 | 2490 | 1650 |
| 469 | 20231115 | 104600 | 3684075255 | 2490 | 2495 | 2495 | 2490 | 511 |
| 470 | 20231115 | 104500 | 3682802810 | 2495 | 2495 | 2495 | 2495 | 1101 |
| 471 | 20231115 | 104400 | 3680055815 | 2495 | 2500 | 2500 | 2490 | 1091 |
| 472 | 20231115 | 104300 | 3677335145 | 2500 | 2495 | 2500 | 2495 | 3216 |
| 473 | 20231115 | 104200 | 3669311220 | 2495 | 2490 | 2495 | 2490 | 1744 |
| 474 | 20231115 | 104100 | 3664963660 | 2490 | 2490 | 2490 | 2490 | 906 |
| 475 | 20231115 | 104000 | 3662707720 | 2490 | 2485 | 2490 | 2485 | 7061 |
| 476 | 20231115 | 103900 | 3645161130 | 2490 | 2490 | 2490 | 2490 | 2 |
| 477 | 20231115 | 103800 | 3645156150 | 2485 | 2485 | 2485 | 2485 | 5186 |
| 478 | 20231115 | 103700 | 3632268940 | 2490 | 2485 | 2490 | 2485 | 4053 |
| 479 | 20231115 | 103600 | 3622197225 | 2485 | 2490 | 2490 | 2485 | 412 |
| 480 | 20231115 | 103500 | 3621173345 | 2490 | 2485 | 2490 | 2485 | 1319 |
| 481 | 20231115 | 103400 | 3617895625 | 2490 | 2490 | 2495 | 2485 | 437 |
| 482 | 20231115 | 103300 | 3616806765 | 2490 | 2495 | 2495 | 2490 | 19069 |
| 483 | 20231115 | 103200 | 3569324845 | 2495 | 2495 | 2495 | 2490 | 3099 |
| 484 | 20231115 | 103100 | 3561592845 | 2495 | 2495 | 2495 | 2490 | 120 |
| 485 | 20231115 | 103000 | 3561293700 | 2495 | 2495 | 2495 | 2495 | 2005 |
| 486 | 20231115 | 102900 | 3556291225 | 2490 | 2490 | 2490 | 2490 | 1450 |
| 487 | 20231115 | 102800 | 3552680725 | 2490 | 2495 | 2495 | 2490 | 1049 |
| 488 | 20231115 | 102700 | 3550063670 | 2495 | 2490 | 2495 | 2490 | 3009 |
| 489 | 20231115 | 102600 | 3542571255 | 2490 | 2495 | 2495 | 2490 | 2674 |
| 490 | 20231115 | 102500 | 3535912990 | 2495 | 2495 | 2495 | 2495 | 89 |
| 491 | 20231115 | 102400 | 3535690935 | 2495 | 2490 | 2495 | 2485 | 1640 |
| 492 | 20231115 | 102300 | 3531605925 | 2490 | 2490 | 2495 | 2490 | 1030 |
| 493 | 20231115 | 102200 | 3529039060 | 2490 | 2490 | 2495 | 2485 | 7015 |
| 494 | 20231115 | 102100 | 3511584090 | 2490 | 2500 | 2500 | 2490 | 4697 |
| 495 | 20231115 | 102000 | 3499873220 | 2500 | 2500 | 2500 | 2495 | 1893 |
| 496 | 20231115 | 101900 | 3495148000 | 2500 | 2505 | 2505 | 2500 | 10348 |
| 497 | 20231115 | 101800 | 3469275505 | 2505 | 2505 | 2505 | 2500 | 1005 |
| 498 | 20231115 | 101700 | 3466759005 | 2505 | 2500 | 2505 | 2495 | 5360 |
| 499 | 20231115 | 101600 | 3453352165 | 2500 | 2495 | 2500 | 2495 | 6169 |
| 500 | 20231115 | 101500 | 3437959395 | 2495 | 2490 | 2495 | 2490 | 10287 |
| 501 | 20231115 | 101400 | 3412342505 | 2490 | 2490 | 2490 | 2490 | 400 |
| 502 | 20231115 | 101300 | 3411346505 | 2485 | 2490 | 2490 | 2485 | 542 |
| 503 | 20231115 | 101200 | 3409999530 | 2490 | 2490 | 2490 | 2485 | 52 |
| 504 | 20231115 | 101100 | 3409870055 | 2485 | 2490 | 2490 | 2485 | 1217 |
| 505 | 20231115 | 101000 | 3406845775 | 2485 | 2485 | 2490 | 2485 | 2809 |
| 506 | 20231115 | 100900 | 3399865355 | 2490 | 2490 | 2490 | 2490 | 356 |
| 507 | 20231115 | 100800 | 3398978915 | 2490 | 2485 | 2490 | 2485 | 768 |
| 508 | 20231115 | 100700 | 3397067615 | 2485 | 2485 | 2490 | 2485 | 7867 |
| 509 | 20231115 | 100600 | 3377505175 | 2485 | 2480 | 2485 | 2480 | 58 |
| 510 | 20231115 | 100500 | 3377361050 | 2480 | 2480 | 2485 | 2480 | 1611 |
| 511 | 20231115 | 100400 | 3373361720 | 2485 | 2490 | 2490 | 2480 | 62 |
| 512 | 20231115 | 100300 | 3373207500 | 2480 | 2490 | 2490 | 2480 | 779 |
| 513 | 20231115 | 100200 | 3371269375 | 2485 | 2485 | 2490 | 2485 | 6297 |
| 514 | 20231115 | 100100 | 3355621325 | 2485 | 2485 | 2485 | 2485 | 268 |
| 515 | 20231115 | 100000 | 3354955345 | 2485 | 2480 | 2485 | 2480 | 2922 |
| 516 | 20231115 | 095900 | 3347708775 | 2475 | 2480 | 2480 | 2475 | 20491 |
| 517 | 20231115 | 095800 | 3296993540 | 2480 | 2475 | 2480 | 2475 | 1071 |
| 518 | 20231115 | 095700 | 3294341610 | 2475 | 2480 | 2480 | 2475 | 426 |
| 519 | 20231115 | 095600 | 3293287255 | 2480 | 2480 | 2480 | 2475 | 15280 |
| 520 | 20231115 | 095500 | 3255439195 | 2485 | 2485 | 2485 | 2480 | 1042 |
| 521 | 20231115 | 095400 | 3252854320 | 2485 | 2480 | 2485 | 2480 | 1610 |
| 522 | 20231115 | 095300 | 3248860695 | 2485 | 2485 | 2485 | 2480 | 3130 |
| 523 | 20231115 | 095200 | 3241097925 | 2485 | 2485 | 2485 | 2480 | 2897 |
| 524 | 20231115 | 095100 | 3233906830 | 2480 | 2480 | 2485 | 2480 | 3054 |
| 525 | 20231115 | 095000 | 3226332295 | 2480 | 2480 | 2485 | 2480 | 1170 |
| 526 | 20231115 | 094900 | 3223430195 | 2480 | 2485 | 2485 | 2480 | 1332 |
| 527 | 20231115 | 094800 | 3220123070 | 2480 | 2485 | 2485 | 2480 | 302 |
| 528 | 20231115 | 094700 | 3219374105 | 2480 | 2480 | 2485 | 2475 | 6296 |
| 529 | 20231115 | 094600 | 3203763525 | 2475 | 2475 | 2480 | 2475 | 1325 |
| 530 | 20231115 | 094500 | 3200482610 | 2475 | 2480 | 2480 | 2470 | 14922 |
| 531 | 20231115 | 094400 | 3163552695 | 2470 | 2490 | 2490 | 2470 | 27669 |
| 532 | 20231115 | 094300 | 3095008645 | 2490 | 2490 | 2490 | 2480 | 4899 |
| 533 | 20231115 | 094200 | 3082834445 | 2490 | 2485 | 2490 | 2480 | 9484 |
| 534 | 20231115 | 094100 | 3059266820 | 2485 | 2485 | 2485 | 2480 | 2125 |
| 535 | 20231115 | 094000 | 3053989245 | 2485 | 2485 | 2485 | 2480 | 930 |
| 536 | 20231115 | 093900 | 3051678400 | 2485 | 2485 | 2485 | 2480 | 2886 |
| 537 | 20231115 | 093800 | 3044515340 | 2485 | 2480 | 2485 | 2475 | 8942 |
| 538 | 20231115 | 093700 | 3022369835 | 2480 | 2475 | 2480 | 2475 | 2691 |
| 539 | 20231115 | 093600 | 3015696295 | 2480 | 2475 | 2485 | 2475 | 3898 |
| 540 | 20231115 | 093500 | 3006035505 | 2480 | 2480 | 2480 | 2475 | 677 |
| 541 | 20231115 | 093400 | 3004359010 | 2480 | 2480 | 2480 | 2475 | 1931 |
| 542 | 20231115 | 093300 | 2999572605 | 2475 | 2485 | 2485 | 2475 | 7030 |
| 543 | 20231115 | 093200 | 2982120360 | 2485 | 2485 | 2485 | 2480 | 3072 |
| 544 | 20231115 | 093100 | 2974497315 | 2485 | 2475 | 2485 | 2475 | 15333 |
| 545 | 20231115 | 093000 | 2936476650 | 2475 | 2475 | 2475 | 2475 | 7109 |
| 546 | 20231115 | 092900 | 2918881875 | 2480 | 2480 | 2485 | 2475 | 7890 |
| 547 | 20231115 | 092800 | 2899343165 | 2480 | 2475 | 2480 | 2475 | 2249 |
| 548 | 20231115 | 092700 | 2893773395 | 2480 | 2480 | 2485 | 2475 | 4289 |
| 549 | 20231115 | 092600 | 2883156240 | 2485 | 2485 | 2485 | 2480 | 18278 |
| 550 | 20231115 | 092500 | 2837824720 | 2485 | 2485 | 2485 | 2480 | 7286 |
| 551 | 20231115 | 092400 | 2819741530 | 2480 | 2480 | 2485 | 2475 | 5899 |
| 552 | 20231115 | 092300 | 2805112010 | 2480 | 2485 | 2490 | 2480 | 26960 |
| 553 | 20231115 | 092200 | 2738150470 | 2485 | 2480 | 2485 | 2475 | 11072 |
| 554 | 20231115 | 092100 | 2710691665 | 2480 | 2480 | 2480 | 2475 | 1809 |
| 555 | 20231115 | 092000 | 2706205495 | 2475 | 2475 | 2480 | 2475 | 1304 |
| 556 | 20231115 | 091900 | 2702975320 | 2475 | 2480 | 2480 | 2475 | 2298 |
| 557 | 20231115 | 091800 | 2697281585 | 2475 | 2475 | 2480 | 2475 | 12451 |
| 558 | 20231115 | 091700 | 2666464750 | 2480 | 2475 | 2480 | 2475 | 6558 |
| 559 | 20231115 | 091600 | 2650233420 | 2475 | 2475 | 2480 | 2470 | 11478 |
| 560 | 20231115 | 091500 | 2621861810 | 2475 | 2480 | 2480 | 2470 | 4927 |
| 561 | 20231115 | 091400 | 2609667370 | 2475 | 2485 | 2485 | 2470 | 22686 |
| 562 | 20231115 | 091300 | 2553500560 | 2485 | 2485 | 2490 | 2475 | 16825 |
| 563 | 20231115 | 091200 | 2511764870 | 2485 | 2475 | 2490 | 2465 | 109635 |
| 564 | 20231115 | 091100 | 2240298085 | 2470 | 2470 | 2470 | 2465 | 14784 |
| 565 | 20231115 | 091000 | 2203820800 | 2470 | 2475 | 2475 | 2465 | 31115 |
| 566 | 20231115 | 090900 | 2127035555 | 2470 | 2470 | 2475 | 2470 | 19592 |
| 567 | 20231115 | 090800 | 2078637025 | 2475 | 2480 | 2480 | 2470 | 21015 |
| 568 | 20231115 | 090700 | 2026669550 | 2480 | 2480 | 2480 | 2475 | 23597 |
| 569 | 20231115 | 090600 | 1968239085 | 2475 | 2475 | 2480 | 2470 | 23552 |
| 570 | 20231115 | 090500 | 1909950030 | 2470 | 2465 | 2480 | 2455 | 31320 |
| 571 | 20231115 | 090400 | 1832777970 | 2460 | 2485 | 2485 | 2455 | 224764 |
| 572 | 20231115 | 090300 | 1278395675 | 2485 | 2465 | 2495 | 2460 | 95603 |
| 573 | 20231115 | 090200 | 1040925835 | 2455 | 2520 | 2525 | 2455 | 225425 |
| 574 | 20231115 | 090100 | 480436445 | 2520 | 2560 | 2565 | 2520 | 109370 |
| 575 | 20231115 | 090000 | 202774480 | 2565 | 2570 | 2575 | 2550 | 79044 |