30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 185400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 65732 |
| 3 | 20231117 | 185300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20231117 | 185200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20231117 | 185100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20231117 | 185000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20231117 | 184900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20231117 | 184800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20231117 | 184700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20231117 | 184600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20231117 | 184500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20231117 | 184400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20231117 | 184300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20231117 | 184200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20231117 | 184100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20231117 | 184000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20231117 | 183900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20231117 | 183800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20231117 | 183700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20231117 | 183600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20231117 | 183500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20231117 | 183400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20231117 | 183300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20231117 | 183200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20231117 | 183100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20231117 | 183000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20231117 | 182900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20231117 | 182800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20231117 | 182700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20231117 | 182600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20231117 | 182500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20231117 | 182400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 65732 |
| 33 | 20231117 | 182300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20231117 | 182200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20231117 | 182100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20231117 | 182000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20231117 | 181900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20231117 | 181800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20231117 | 181700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20231117 | 181600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20231117 | 181500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20231117 | 181400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20231117 | 181300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20231117 | 181200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20231117 | 181100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20231117 | 181000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20231117 | 180900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20231117 | 180800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20231117 | 180700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20231117 | 180600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20231117 | 180500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20231117 | 180400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20231117 | 180300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20231117 | 180200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20231117 | 180100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20231117 | 180000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20231117 | 175900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20231117 | 175800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20231117 | 175700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20231117 | 175600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20231117 | 175500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20231117 | 175400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 65732 |
| 63 | 20231117 | 175300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20231117 | 175200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20231117 | 175100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20231117 | 175000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20231117 | 174900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20231117 | 174800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20231117 | 174700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20231117 | 174600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20231117 | 174500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20231117 | 174400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20231117 | 174300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20231117 | 174200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20231117 | 174100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20231117 | 174000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20231117 | 173900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20231117 | 173800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20231117 | 173700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20231117 | 173600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20231117 | 173500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20231117 | 173400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20231117 | 173300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20231117 | 173200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20231117 | 173100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20231117 | 173000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20231117 | 172900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20231117 | 172800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20231117 | 172700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20231117 | 172600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20231117 | 172500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20231117 | 172400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 65732 |
| 93 | 20231117 | 172300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20231117 | 172200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20231117 | 172100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20231117 | 172000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20231117 | 171900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20231117 | 171800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20231117 | 171700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20231117 | 171600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20231117 | 171500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20231117 | 171400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20231117 | 171300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20231117 | 171200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20231117 | 171100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20231117 | 171000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20231117 | 170900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20231117 | 170800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20231117 | 170700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20231117 | 170600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20231117 | 170500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20231117 | 170400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20231117 | 170300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20231117 | 170200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20231117 | 170100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20231117 | 170000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20231117 | 165900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20231117 | 165800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20231117 | 165700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20231117 | 165600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20231117 | 165500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20231117 | 165400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 65732 |
| 123 | 20231117 | 165300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20231117 | 165200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20231117 | 165100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20231117 | 165000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20231117 | 164900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20231117 | 164800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20231117 | 164700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20231117 | 164600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20231117 | 164500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20231117 | 164400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20231117 | 164300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20231117 | 164200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20231117 | 164100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20231117 | 164000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20231117 | 163900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20231117 | 163800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20231117 | 163700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20231117 | 163600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20231117 | 163500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20231117 | 163400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20231117 | 163300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20231117 | 163200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20231117 | 163100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20231117 | 163000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20231117 | 162900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20231117 | 162800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20231117 | 162700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20231117 | 162600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20231117 | 162500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20231117 | 162400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 65732 |
| 153 | 20231117 | 162300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20231117 | 162200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20231117 | 162100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20231117 | 162000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20231117 | 161900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20231117 | 161800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20231117 | 161700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20231117 | 161600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20231117 | 161500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20231117 | 161400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20231117 | 161300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20231117 | 161200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20231117 | 161100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20231117 | 161000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20231117 | 160900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20231117 | 160800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20231117 | 160700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20231117 | 160600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20231117 | 160500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20231117 | 160400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20231117 | 160300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20231117 | 160200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20231117 | 160100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20231117 | 160000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20231117 | 155900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20231117 | 155800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20231117 | 155700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20231117 | 155600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20231117 | 155500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20231117 | 155400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 65732 |
| 183 | 20231117 | 155300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20231117 | 155200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20231117 | 155100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20231117 | 155000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20231117 | 154900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20231117 | 154800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20231117 | 154700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20231117 | 154600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20231117 | 154500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20231117 | 154400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20231117 | 154300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20231117 | 154200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20231117 | 154100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20231117 | 154000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20231117 | 153900 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20231117 | 153800 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20231117 | 153700 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20231117 | 153600 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20231117 | 153500 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20231117 | 153400 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20231117 | 153300 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20231117 | 153200 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20231117 | 153100 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20231117 | 153000 | 20740260620 | 3430 | 3430 | 3430 | 3430 | 65732 |
| 207 | 20231117 | 152900 | 20514799860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20231117 | 152800 | 20514799860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20231117 | 152700 | 20514799860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20231117 | 152600 | 20514799860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20231117 | 152500 | 20514799860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20231117 | 152400 | 20514799860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 213 | 20231117 | 152300 | 20514799860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20231117 | 152200 | 20514799860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20231117 | 152100 | 20514799860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20231117 | 152000 | 20514799860 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20231117 | 151900 | 20514799860 | 3400 | 3375 | 3400 | 3375 | 20041 |
| 218 | 20231117 | 151800 | 20446902915 | 3380 | 3355 | 3380 | 3350 | 10842 |
| 219 | 20231117 | 151700 | 20410383145 | 3355 | 3350 | 3360 | 3335 | 8659 |
| 220 | 20231117 | 151600 | 20381434715 | 3350 | 3370 | 3370 | 3350 | 9239 |
| 221 | 20231117 | 151500 | 20350434155 | 3370 | 3375 | 3380 | 3360 | 1645 |
| 222 | 20231117 | 151400 | 20344884505 | 3375 | 3380 | 3380 | 3360 | 13811 |
| 223 | 20231117 | 151300 | 20298284220 | 3375 | 3375 | 3380 | 3370 | 1203 |
| 224 | 20231117 | 151200 | 20294225560 | 3370 | 3370 | 3375 | 3370 | 2212 |
| 225 | 20231117 | 151100 | 20286770910 | 3370 | 3380 | 3390 | 3370 | 4554 |
| 226 | 20231117 | 151000 | 20271381935 | 3370 | 3380 | 3390 | 3360 | 6592 |
| 227 | 20231117 | 150900 | 20249137035 | 3380 | 3380 | 3395 | 3360 | 11468 |
| 228 | 20231117 | 150800 | 20210380620 | 3375 | 3355 | 3380 | 3350 | 5742 |
| 229 | 20231117 | 150700 | 20191087465 | 3360 | 3370 | 3375 | 3355 | 9246 |
| 230 | 20231117 | 150600 | 20160000790 | 3370 | 3380 | 3390 | 3370 | 4532 |
| 231 | 20231117 | 150500 | 20144708165 | 3380 | 3385 | 3395 | 3380 | 4047 |
| 232 | 20231117 | 150400 | 20130996010 | 3385 | 3380 | 3385 | 3365 | 7104 |
| 233 | 20231117 | 150300 | 20107014870 | 3385 | 3390 | 3400 | 3380 | 20142 |
| 234 | 20231117 | 150200 | 20038718980 | 3395 | 3405 | 3405 | 3395 | 7920 |
| 235 | 20231117 | 150100 | 20011793565 | 3405 | 3390 | 3405 | 3380 | 8398 |
| 236 | 20231117 | 150000 | 19983279160 | 3390 | 3410 | 3415 | 3365 | 15725 |
| 237 | 20231117 | 145900 | 19929867925 | 3410 | 3405 | 3410 | 3400 | 18247 |
| 238 | 20231117 | 145800 | 19867727060 | 3405 | 3375 | 3410 | 3375 | 30965 |
| 239 | 20231117 | 145700 | 19762805360 | 3375 | 3370 | 3375 | 3365 | 6789 |
| 240 | 20231117 | 145600 | 19739904765 | 3370 | 3375 | 3375 | 3365 | 5562 |
| 241 | 20231117 | 145500 | 19721164335 | 3375 | 3360 | 3375 | 3360 | 15722 |
| 242 | 20231117 | 145400 | 19668151605 | 3355 | 3370 | 3375 | 3355 | 10544 |
| 243 | 20231117 | 145300 | 19632647265 | 3370 | 3360 | 3375 | 3360 | 14950 |
| 244 | 20231117 | 145200 | 19582320950 | 3360 | 3350 | 3360 | 3345 | 5208 |
| 245 | 20231117 | 145100 | 19564860945 | 3350 | 3345 | 3350 | 3340 | 2411 |
| 246 | 20231117 | 145000 | 19556798665 | 3340 | 3345 | 3350 | 3340 | 1775 |
| 247 | 20231117 | 144900 | 19550859975 | 3350 | 3350 | 3355 | 3345 | 3676 |
| 248 | 20231117 | 144800 | 19538543555 | 3345 | 3340 | 3350 | 3340 | 2051 |
| 249 | 20231117 | 144700 | 19531676315 | 3340 | 3340 | 3350 | 3335 | 2643 |
| 250 | 20231117 | 144600 | 19522847570 | 3340 | 3350 | 3355 | 3335 | 2934 |
| 251 | 20231117 | 144500 | 19513031520 | 3335 | 3345 | 3350 | 3335 | 6696 |
| 252 | 20231117 | 144400 | 19490647510 | 3350 | 3350 | 3350 | 3340 | 13065 |
| 253 | 20231117 | 144300 | 19446911565 | 3350 | 3335 | 3350 | 3335 | 8344 |
| 254 | 20231117 | 144200 | 19419001000 | 3335 | 3330 | 3340 | 3330 | 4299 |
| 255 | 20231117 | 144100 | 19404665915 | 3330 | 3320 | 3330 | 3320 | 3478 |
| 256 | 20231117 | 144000 | 19393101510 | 3320 | 3320 | 3325 | 3320 | 1081 |
| 257 | 20231117 | 143900 | 19389511105 | 3320 | 3320 | 3320 | 3310 | 2956 |
| 258 | 20231117 | 143800 | 19379699830 | 3320 | 3315 | 3320 | 3310 | 2484 |
| 259 | 20231117 | 143700 | 19371473480 | 3320 | 3320 | 3320 | 3315 | 695 |
| 260 | 20231117 | 143600 | 19369166265 | 3320 | 3315 | 3320 | 3315 | 2597 |
| 261 | 20231117 | 143500 | 19360557130 | 3310 | 3310 | 3315 | 3310 | 1499 |
| 262 | 20231117 | 143400 | 19355590885 | 3315 | 3315 | 3315 | 3295 | 2222 |
| 263 | 20231117 | 143300 | 19348241875 | 3315 | 3305 | 3315 | 3300 | 3813 |
| 264 | 20231117 | 143200 | 19335629510 | 3300 | 3295 | 3305 | 3295 | 2504 |
| 265 | 20231117 | 143100 | 19327365515 | 3295 | 3300 | 3300 | 3290 | 4038 |
| 266 | 20231117 | 143000 | 19314058725 | 3300 | 3295 | 3300 | 3290 | 2732 |
| 267 | 20231117 | 142900 | 19305058785 | 3295 | 3295 | 3300 | 3290 | 2944 |
| 268 | 20231117 | 142800 | 19295359540 | 3290 | 3305 | 3315 | 3290 | 9324 |
| 269 | 20231117 | 142700 | 19264604415 | 3300 | 3315 | 3315 | 3300 | 9392 |
| 270 | 20231117 | 142600 | 19233575990 | 3315 | 3320 | 3325 | 3315 | 4258 |
| 271 | 20231117 | 142500 | 19219447360 | 3320 | 3335 | 3335 | 3320 | 5752 |
| 272 | 20231117 | 142400 | 19200313485 | 3330 | 3340 | 3340 | 3330 | 1923 |
| 273 | 20231117 | 142300 | 19193905915 | 3340 | 3330 | 3345 | 3330 | 853 |
| 274 | 20231117 | 142200 | 19191058385 | 3330 | 3330 | 3345 | 3325 | 1722 |
| 275 | 20231117 | 142100 | 19185305290 | 3330 | 3350 | 3350 | 3330 | 4911 |
| 276 | 20231117 | 142000 | 19168902240 | 3355 | 3330 | 3355 | 3330 | 7759 |
| 277 | 20231117 | 141900 | 19142981640 | 3330 | 3330 | 3335 | 3320 | 1401 |
| 278 | 20231117 | 141800 | 19138311010 | 3335 | 3330 | 3335 | 3320 | 3412 |
| 279 | 20231117 | 141700 | 19126948490 | 3325 | 3325 | 3330 | 3320 | 4820 |
| 280 | 20231117 | 141600 | 19110933575 | 3320 | 3315 | 3325 | 3315 | 386 |
| 281 | 20231117 | 141500 | 19109652000 | 3315 | 3310 | 3325 | 3305 | 1284 |
| 282 | 20231117 | 141400 | 19105391825 | 3310 | 3310 | 3320 | 3310 | 944 |
| 283 | 20231117 | 141300 | 19102265445 | 3315 | 3320 | 3330 | 3305 | 4040 |
| 284 | 20231117 | 141200 | 19088859760 | 3330 | 3330 | 3330 | 3320 | 2352 |
| 285 | 20231117 | 141100 | 19081047560 | 3325 | 3335 | 3335 | 3325 | 1891 |
| 286 | 20231117 | 141000 | 19074749650 | 3330 | 3335 | 3335 | 3330 | 1477 |
| 287 | 20231117 | 140900 | 19069825930 | 3335 | 3335 | 3340 | 3325 | 3498 |
| 288 | 20231117 | 140800 | 19058161870 | 3335 | 3330 | 3335 | 3325 | 2122 |
| 289 | 20231117 | 140700 | 19051093690 | 3330 | 3330 | 3335 | 3325 | 3528 |
| 290 | 20231117 | 140600 | 19039342835 | 3330 | 3330 | 3330 | 3320 | 4872 |
| 291 | 20231117 | 140500 | 19023150815 | 3325 | 3325 | 3325 | 3320 | 750 |
| 292 | 20231117 | 140400 | 19020657070 | 3325 | 3325 | 3330 | 3310 | 3258 |
| 293 | 20231117 | 140300 | 19009828270 | 3305 | 3320 | 3325 | 3305 | 672 |
| 294 | 20231117 | 140200 | 19007599040 | 3320 | 3305 | 3320 | 3300 | 5067 |
| 295 | 20231117 | 140100 | 18990826680 | 3305 | 3315 | 3320 | 3295 | 2813 |
| 296 | 20231117 | 140000 | 18981502870 | 3320 | 3320 | 3320 | 3315 | 1649 |
| 297 | 20231117 | 135900 | 18976030335 | 3310 | 3290 | 3310 | 3280 | 10198 |
| 298 | 20231117 | 135800 | 18942414030 | 3290 | 3290 | 3295 | 3285 | 5356 |
| 299 | 20231117 | 135700 | 18924807665 | 3295 | 3295 | 3300 | 3295 | 1904 |
| 300 | 20231117 | 135600 | 18918532715 | 3295 | 3300 | 3300 | 3295 | 1100 |
| 301 | 20231117 | 135500 | 18914906615 | 3300 | 3290 | 3300 | 3290 | 521 |
| 302 | 20231117 | 135400 | 18913188590 | 3290 | 3295 | 3300 | 3290 | 3751 |
| 303 | 20231117 | 135300 | 18900843315 | 3295 | 3315 | 3315 | 3295 | 9194 |
| 304 | 20231117 | 135200 | 18870489905 | 3320 | 3315 | 3320 | 3310 | 375 |
| 305 | 20231117 | 135100 | 18869245545 | 3320 | 3310 | 3325 | 3310 | 1761 |
| 306 | 20231117 | 135000 | 18863403060 | 3315 | 3315 | 3315 | 3315 | 348 |
| 307 | 20231117 | 134900 | 18862249440 | 3310 | 3310 | 3310 | 3305 | 1595 |
| 308 | 20231117 | 134800 | 18856970070 | 3315 | 3315 | 3320 | 3310 | 3591 |
| 309 | 20231117 | 134700 | 18845071050 | 3315 | 3315 | 3320 | 3315 | 390 |
| 310 | 20231117 | 134600 | 18843776750 | 3320 | 3320 | 3320 | 3320 | 308 |
| 311 | 20231117 | 134500 | 18842754190 | 3320 | 3320 | 3325 | 3315 | 1087 |
| 312 | 20231117 | 134400 | 18839145835 | 3320 | 3325 | 3325 | 3320 | 451 |
| 313 | 20231117 | 134300 | 18837647095 | 3325 | 3325 | 3325 | 3320 | 355 |
| 314 | 20231117 | 134200 | 18836466995 | 3320 | 3325 | 3325 | 3320 | 1868 |
| 315 | 20231117 | 134100 | 18830265195 | 3325 | 3325 | 3325 | 3320 | 939 |
| 316 | 20231117 | 134000 | 18827143375 | 3325 | 3310 | 3325 | 3310 | 483 |
| 317 | 20231117 | 133900 | 18825539560 | 3305 | 3325 | 3325 | 3305 | 5341 |
| 318 | 20231117 | 133800 | 18807843480 | 3325 | 3310 | 3325 | 3310 | 1429 |
| 319 | 20231117 | 133700 | 18803109735 | 3315 | 3305 | 3315 | 3305 | 3742 |
| 320 | 20231117 | 133600 | 18790729060 | 3305 | 3315 | 3315 | 3305 | 3833 |
| 321 | 20231117 | 133500 | 18778038210 | 3320 | 3320 | 3335 | 3315 | 1404 |
| 322 | 20231117 | 133400 | 18773376865 | 3335 | 3335 | 3335 | 3315 | 2799 |
| 323 | 20231117 | 133300 | 18764088570 | 3320 | 3325 | 3340 | 3320 | 3235 |
| 324 | 20231117 | 133200 | 18753316965 | 3325 | 3345 | 3345 | 3325 | 1009 |
| 325 | 20231117 | 133100 | 18749951325 | 3345 | 3335 | 3345 | 3325 | 6389 |
| 326 | 20231117 | 133000 | 18728670620 | 3335 | 3350 | 3350 | 3335 | 5044 |
| 327 | 20231117 | 132900 | 18711821520 | 3345 | 3350 | 3355 | 3340 | 16730 |
| 328 | 20231117 | 132800 | 18655789575 | 3350 | 3360 | 3360 | 3340 | 5064 |
| 329 | 20231117 | 132700 | 18638827170 | 3360 | 3340 | 3360 | 3340 | 6147 |
| 330 | 20231117 | 132600 | 18618220065 | 3345 | 3335 | 3345 | 3325 | 5311 |
| 331 | 20231117 | 132500 | 18600500025 | 3335 | 3330 | 3340 | 3320 | 2753 |
| 332 | 20231117 | 132400 | 18591334890 | 3330 | 3330 | 3330 | 3320 | 596 |
| 333 | 20231117 | 132300 | 18589351150 | 3330 | 3300 | 3330 | 3300 | 9277 |
| 334 | 20231117 | 132200 | 18558544135 | 3305 | 3295 | 3310 | 3290 | 3862 |
| 335 | 20231117 | 132100 | 18545803135 | 3290 | 3290 | 3305 | 3285 | 5830 |
| 336 | 20231117 | 132000 | 18526608295 | 3290 | 3310 | 3320 | 3285 | 15324 |
| 337 | 20231117 | 131900 | 18476015335 | 3315 | 3320 | 3325 | 3310 | 4730 |
| 338 | 20231117 | 131800 | 18460333810 | 3320 | 3325 | 3325 | 3315 | 2725 |
| 339 | 20231117 | 131700 | 18451287010 | 3330 | 3320 | 3330 | 3320 | 2198 |
| 340 | 20231117 | 131600 | 18443984045 | 3320 | 3325 | 3325 | 3320 | 1314 |
| 341 | 20231117 | 131500 | 18439620770 | 3325 | 3320 | 3330 | 3320 | 1854 |
| 342 | 20231117 | 131400 | 18433454370 | 3320 | 3325 | 3325 | 3320 | 2595 |
| 343 | 20231117 | 131300 | 18424833740 | 3320 | 3315 | 3320 | 3315 | 3396 |
| 344 | 20231117 | 131200 | 18413572195 | 3315 | 3305 | 3315 | 3300 | 17202 |
| 345 | 20231117 | 131100 | 18356721665 | 3300 | 3290 | 3300 | 3285 | 14779 |
| 346 | 20231117 | 131000 | 18308097905 | 3290 | 3290 | 3300 | 3290 | 5365 |
| 347 | 20231117 | 130900 | 18290423870 | 3300 | 3295 | 3310 | 3290 | 7100 |
| 348 | 20231117 | 130800 | 18266987045 | 3305 | 3305 | 3310 | 3295 | 8135 |
| 349 | 20231117 | 130700 | 18240135065 | 3300 | 3325 | 3325 | 3290 | 31581 |
| 350 | 20231117 | 130600 | 18135848670 | 3325 | 3340 | 3340 | 3325 | 7276 |
| 351 | 20231117 | 130500 | 18111603595 | 3340 | 3345 | 3345 | 3340 | 494 |
| 352 | 20231117 | 130400 | 18109953465 | 3340 | 3340 | 3345 | 3340 | 782 |
| 353 | 20231117 | 130300 | 18107337685 | 3340 | 3330 | 3345 | 3330 | 6022 |
| 354 | 20231117 | 130200 | 18087234380 | 3340 | 3350 | 3350 | 3325 | 5537 |
| 355 | 20231117 | 130100 | 18068770545 | 3345 | 3345 | 3345 | 3330 | 830 |
| 356 | 20231117 | 130000 | 18065997850 | 3330 | 3350 | 3355 | 3330 | 7729 |
| 357 | 20231117 | 125900 | 18040154660 | 3350 | 3330 | 3350 | 3325 | 12750 |
| 358 | 20231117 | 125800 | 17997594440 | 3330 | 3325 | 3330 | 3325 | 873 |
| 359 | 20231117 | 125700 | 17994691095 | 3330 | 3320 | 3330 | 3320 | 1710 |
| 360 | 20231117 | 125600 | 17989009240 | 3325 | 3315 | 3325 | 3310 | 5682 |
| 361 | 20231117 | 125500 | 17970183665 | 3315 | 3320 | 3320 | 3315 | 2491 |
| 362 | 20231117 | 125400 | 17961921050 | 3320 | 3320 | 3330 | 3320 | 9005 |
| 363 | 20231117 | 125300 | 17931987910 | 3320 | 3320 | 3325 | 3320 | 5031 |
| 364 | 20231117 | 125200 | 17915284960 | 3320 | 3330 | 3330 | 3315 | 6429 |
| 365 | 20231117 | 125100 | 17893926595 | 3330 | 3305 | 3340 | 3300 | 22123 |
| 366 | 20231117 | 125000 | 17820542275 | 3310 | 3340 | 3340 | 3300 | 34849 |
| 367 | 20231117 | 124900 | 17705142480 | 3340 | 3340 | 3345 | 3335 | 8005 |
| 368 | 20231117 | 124800 | 17678424195 | 3340 | 3355 | 3355 | 3335 | 14826 |
| 369 | 20231117 | 124700 | 17628866295 | 3350 | 3375 | 3375 | 3350 | 19699 |
| 370 | 20231117 | 124600 | 17562680030 | 3365 | 3375 | 3375 | 3365 | 5979 |
| 371 | 20231117 | 124500 | 17542529815 | 3375 | 3380 | 3380 | 3365 | 13153 |
| 372 | 20231117 | 124400 | 17498210895 | 3380 | 3380 | 3380 | 3375 | 1127 |
| 373 | 20231117 | 124300 | 17494402285 | 3375 | 3385 | 3385 | 3375 | 3730 |
| 374 | 20231117 | 124200 | 17481792615 | 3385 | 3380 | 3390 | 3380 | 1562 |
| 375 | 20231117 | 124100 | 17476508055 | 3380 | 3380 | 3385 | 3375 | 2004 |
| 376 | 20231117 | 124000 | 17469732805 | 3380 | 3380 | 3380 | 3375 | 1937 |
| 377 | 20231117 | 123900 | 17463188785 | 3380 | 3375 | 3380 | 3365 | 1252 |
| 378 | 20231117 | 123800 | 17458968360 | 3375 | 3370 | 3375 | 3360 | 2087 |
| 379 | 20231117 | 123700 | 17451950320 | 3370 | 3355 | 3370 | 3355 | 7860 |
| 380 | 20231117 | 123600 | 17425524900 | 3355 | 3370 | 3370 | 3350 | 15032 |
| 381 | 20231117 | 123500 | 17375057155 | 3370 | 3380 | 3390 | 3370 | 8199 |
| 382 | 20231117 | 123400 | 17347367445 | 3380 | 3390 | 3390 | 3380 | 8698 |
| 383 | 20231117 | 123300 | 17317921685 | 3390 | 3395 | 3400 | 3390 | 4302 |
| 384 | 20231117 | 123200 | 17303320830 | 3400 | 3400 | 3400 | 3395 | 3854 |
| 385 | 20231117 | 123100 | 17290227985 | 3405 | 3400 | 3410 | 3395 | 6606 |
| 386 | 20231117 | 123000 | 17267740730 | 3395 | 3395 | 3405 | 3390 | 2474 |
| 387 | 20231117 | 122900 | 17259340320 | 3395 | 3410 | 3410 | 3395 | 6758 |
| 388 | 20231117 | 122800 | 17236386770 | 3415 | 3400 | 3415 | 3395 | 5269 |
| 389 | 20231117 | 122700 | 17218484645 | 3400 | 3415 | 3415 | 3390 | 14471 |
| 390 | 20231117 | 122600 | 17169243960 | 3410 | 3415 | 3415 | 3410 | 6225 |
| 391 | 20231117 | 122500 | 17147997910 | 3410 | 3410 | 3415 | 3405 | 3643 |
| 392 | 20231117 | 122400 | 17135575645 | 3410 | 3410 | 3415 | 3405 | 7236 |
| 393 | 20231117 | 122300 | 17110881145 | 3410 | 3425 | 3425 | 3405 | 13574 |
| 394 | 20231117 | 122200 | 17064565085 | 3415 | 3385 | 3425 | 3385 | 31464 |
| 395 | 20231117 | 122100 | 16957153725 | 3390 | 3400 | 3400 | 3380 | 8354 |
| 396 | 20231117 | 122000 | 16928822705 | 3400 | 3385 | 3405 | 3385 | 10303 |
| 397 | 20231117 | 121900 | 16893807335 | 3390 | 3375 | 3400 | 3375 | 18109 |
| 398 | 20231117 | 121800 | 16832496500 | 3380 | 3375 | 3380 | 3370 | 5000 |
| 399 | 20231117 | 121700 | 16815627780 | 3375 | 3370 | 3375 | 3365 | 8836 |
| 400 | 20231117 | 121600 | 16785877085 | 3370 | 3350 | 3380 | 3345 | 13306 |
| 401 | 20231117 | 121500 | 16741201580 | 3355 | 3380 | 3385 | 3350 | 40146 |
| 402 | 20231117 | 121400 | 16606075985 | 3380 | 3380 | 3395 | 3375 | 22410 |
| 403 | 20231117 | 121300 | 16530198700 | 3380 | 3410 | 3415 | 3380 | 45251 |
| 404 | 20231117 | 121200 | 16376471940 | 3415 | 3405 | 3420 | 3405 | 13244 |
| 405 | 20231117 | 121100 | 16331305075 | 3410 | 3415 | 3420 | 3400 | 42818 |
| 406 | 20231117 | 121000 | 16185354465 | 3415 | 3435 | 3440 | 3415 | 16993 |
| 407 | 20231117 | 120900 | 16127124095 | 3435 | 3445 | 3445 | 3435 | 5958 |
| 408 | 20231117 | 120800 | 16106637690 | 3445 | 3455 | 3455 | 3445 | 11879 |
| 409 | 20231117 | 120700 | 16065662930 | 3455 | 3465 | 3465 | 3455 | 1963 |
| 410 | 20231117 | 120600 | 16058871410 | 3465 | 3465 | 3465 | 3455 | 1760 |
| 411 | 20231117 | 120500 | 16052776235 | 3460 | 3470 | 3470 | 3460 | 6498 |
| 412 | 20231117 | 120400 | 16030267370 | 3465 | 3470 | 3480 | 3460 | 25449 |
| 413 | 20231117 | 120300 | 15941931015 | 3470 | 3450 | 3470 | 3445 | 8640 |
| 414 | 20231117 | 120200 | 15912010315 | 3455 | 3445 | 3460 | 3435 | 10523 |
| 415 | 20231117 | 120100 | 15875767245 | 3435 | 3435 | 3445 | 3430 | 3337 |
| 416 | 20231117 | 120000 | 15864307520 | 3430 | 3440 | 3440 | 3430 | 3061 |
| 417 | 20231117 | 115900 | 15853795325 | 3435 | 3430 | 3445 | 3430 | 7714 |
| 418 | 20231117 | 115800 | 15827302645 | 3435 | 3435 | 3445 | 3430 | 4787 |
| 419 | 20231117 | 115700 | 15810860395 | 3430 | 3435 | 3440 | 3430 | 4327 |
| 420 | 20231117 | 115600 | 15795992935 | 3435 | 3440 | 3440 | 3430 | 1379 |
| 421 | 20231117 | 115500 | 15791258715 | 3440 | 3430 | 3440 | 3420 | 4713 |
| 422 | 20231117 | 115400 | 15775110655 | 3420 | 3450 | 3450 | 3420 | 15724 |
| 423 | 20231117 | 115300 | 15721113170 | 3445 | 3435 | 3450 | 3430 | 12994 |
| 424 | 20231117 | 115200 | 15676414490 | 3435 | 3445 | 3455 | 3435 | 7760 |
| 425 | 20231117 | 115100 | 15649702350 | 3445 | 3460 | 3465 | 3445 | 5420 |
| 426 | 20231117 | 115000 | 15630970460 | 3465 | 3460 | 3465 | 3445 | 7363 |
| 427 | 20231117 | 114900 | 15605548840 | 3450 | 3450 | 3470 | 3450 | 2975 |
| 428 | 20231117 | 114800 | 15595262815 | 3455 | 3440 | 3455 | 3425 | 13924 |
| 429 | 20231117 | 114700 | 15547385375 | 3440 | 3455 | 3465 | 3440 | 13519 |
| 430 | 20231117 | 114600 | 15500774055 | 3455 | 3470 | 3470 | 3455 | 13866 |
| 431 | 20231117 | 114500 | 15452787485 | 3470 | 3475 | 3475 | 3465 | 9781 |
| 432 | 20231117 | 114400 | 15418860850 | 3475 | 3475 | 3490 | 3475 | 5623 |
| 433 | 20231117 | 114300 | 15399305800 | 3480 | 3485 | 3490 | 3475 | 5532 |
| 434 | 20231117 | 114200 | 15380037290 | 3475 | 3485 | 3490 | 3475 | 10906 |
| 435 | 20231117 | 114100 | 15342056435 | 3490 | 3480 | 3490 | 3475 | 5146 |
| 436 | 20231117 | 114000 | 15324148290 | 3480 | 3485 | 3495 | 3475 | 6770 |
| 437 | 20231117 | 113900 | 15300533050 | 3490 | 3490 | 3490 | 3480 | 4388 |
| 438 | 20231117 | 113800 | 15285234145 | 3490 | 3480 | 3500 | 3480 | 11699 |
| 439 | 20231117 | 113700 | 15244395235 | 3480 | 3485 | 3490 | 3475 | 5540 |
| 440 | 20231117 | 113600 | 15225105905 | 3485 | 3460 | 3485 | 3460 | 8438 |
| 441 | 20231117 | 113500 | 15195806330 | 3460 | 3450 | 3465 | 3450 | 3347 |
| 442 | 20231117 | 113400 | 15184226385 | 3460 | 3450 | 3460 | 3445 | 10993 |
| 443 | 20231117 | 113300 | 15146292130 | 3450 | 3480 | 3480 | 3450 | 18404 |
| 444 | 20231117 | 113200 | 15082563705 | 3480 | 3475 | 3485 | 3475 | 8049 |
| 445 | 20231117 | 113100 | 15054531650 | 3475 | 3490 | 3490 | 3475 | 19059 |
| 446 | 20231117 | 113000 | 14988105725 | 3490 | 3475 | 3495 | 3470 | 24561 |
| 447 | 20231117 | 112900 | 14902492750 | 3475 | 3470 | 3480 | 3460 | 20435 |
| 448 | 20231117 | 112800 | 14831610285 | 3480 | 3450 | 3490 | 3450 | 24729 |
| 449 | 20231117 | 112700 | 14745674225 | 3455 | 3425 | 3460 | 3425 | 16870 |
| 450 | 20231117 | 112600 | 14687567085 | 3430 | 3420 | 3430 | 3415 | 8370 |
| 451 | 20231117 | 112500 | 14658922700 | 3420 | 3410 | 3425 | 3405 | 16564 |
| 452 | 20231117 | 112400 | 14602411335 | 3410 | 3430 | 3440 | 3410 | 19910 |
| 453 | 20231117 | 112300 | 14534263495 | 3430 | 3445 | 3450 | 3430 | 4697 |
| 454 | 20231117 | 112200 | 14518103710 | 3445 | 3440 | 3445 | 3430 | 3514 |
| 455 | 20231117 | 112100 | 14506022680 | 3440 | 3450 | 3450 | 3415 | 25810 |
| 456 | 20231117 | 112000 | 14417548515 | 3450 | 3455 | 3460 | 3425 | 21898 |
| 457 | 20231117 | 111900 | 14342261915 | 3455 | 3465 | 3465 | 3450 | 11560 |
| 458 | 20231117 | 111800 | 14302313230 | 3460 | 3475 | 3485 | 3460 | 16202 |
| 459 | 20231117 | 111700 | 14246115230 | 3470 | 3500 | 3500 | 3470 | 24257 |
| 460 | 20231117 | 111600 | 14161520595 | 3500 | 3495 | 3505 | 3490 | 12827 |
| 461 | 20231117 | 111500 | 14116633440 | 3490 | 3505 | 3510 | 3485 | 11196 |
| 462 | 20231117 | 111400 | 14077461055 | 3500 | 3490 | 3505 | 3480 | 10132 |
| 463 | 20231117 | 111300 | 14042105860 | 3490 | 3465 | 3490 | 3465 | 12057 |
| 464 | 20231117 | 111200 | 14000177075 | 3465 | 3510 | 3510 | 3445 | 64733 |
| 465 | 20231117 | 111100 | 13774918995 | 3505 | 3510 | 3515 | 3505 | 8169 |
| 466 | 20231117 | 111000 | 13746276505 | 3515 | 3520 | 3525 | 3505 | 4152 |
| 467 | 20231117 | 110900 | 13731684665 | 3520 | 3510 | 3550 | 3500 | 26055 |
| 468 | 20231117 | 110800 | 13640174255 | 3510 | 3510 | 3535 | 3505 | 10874 |
| 469 | 20231117 | 110700 | 13601937350 | 3510 | 3510 | 3520 | 3500 | 11285 |
| 470 | 20231117 | 110600 | 13562350640 | 3510 | 3525 | 3525 | 3500 | 35244 |
| 471 | 20231117 | 110500 | 13438633790 | 3525 | 3530 | 3535 | 3515 | 24461 |
| 472 | 20231117 | 110400 | 13352374935 | 3535 | 3525 | 3540 | 3525 | 12385 |
| 473 | 20231117 | 110300 | 13308613545 | 3525 | 3550 | 3560 | 3515 | 30031 |
| 474 | 20231117 | 110200 | 13202499945 | 3550 | 3570 | 3580 | 3550 | 57923 |
| 475 | 20231117 | 110100 | 12995886530 | 3560 | 3525 | 3565 | 3510 | 40317 |
| 476 | 20231117 | 110000 | 12853109555 | 3525 | 3515 | 3535 | 3495 | 58244 |
| 477 | 20231117 | 105900 | 12648394100 | 3520 | 3560 | 3565 | 3515 | 59834 |
| 478 | 20231117 | 105800 | 12436770170 | 3560 | 3575 | 3575 | 3545 | 78783 |
| 479 | 20231117 | 105700 | 12156327060 | 3575 | 3525 | 3575 | 3495 | 184446 |
| 480 | 20231117 | 105600 | 11502561505 | 3530 | 3490 | 3535 | 3485 | 91534 |
| 481 | 20231117 | 105500 | 11181376695 | 3500 | 3435 | 3500 | 3435 | 38744 |
| 482 | 20231117 | 105400 | 11046523595 | 3460 | 3440 | 3460 | 3425 | 21279 |
| 483 | 20231117 | 105300 | 10973315240 | 3440 | 3450 | 3455 | 3425 | 10435 |
| 484 | 20231117 | 105200 | 10937407725 | 3450 | 3440 | 3460 | 3420 | 11236 |
| 485 | 20231117 | 105100 | 10898727110 | 3425 | 3460 | 3465 | 3420 | 23444 |
| 486 | 20231117 | 105000 | 10817967100 | 3465 | 3475 | 3480 | 3460 | 31822 |
| 487 | 20231117 | 104900 | 10707724405 | 3475 | 3450 | 3490 | 3445 | 55828 |
| 488 | 20231117 | 104800 | 10513733295 | 3450 | 3395 | 3450 | 3390 | 27206 |
| 489 | 20231117 | 104700 | 10420925090 | 3395 | 3395 | 3410 | 3395 | 23855 |
| 490 | 20231117 | 104600 | 10339756495 | 3395 | 3420 | 3430 | 3395 | 35132 |
| 491 | 20231117 | 104500 | 10219809170 | 3420 | 3450 | 3455 | 3420 | 23383 |
| 492 | 20231117 | 104400 | 10139392585 | 3450 | 3465 | 3480 | 3450 | 38097 |
| 493 | 20231117 | 104300 | 10007351170 | 3465 | 3430 | 3475 | 3425 | 35127 |
| 494 | 20231117 | 104200 | 9886025365 | 3425 | 3415 | 3435 | 3415 | 29500 |
| 495 | 20231117 | 104100 | 9784876225 | 3430 | 3410 | 3430 | 3400 | 23238 |
| 496 | 20231117 | 104000 | 9705556530 | 3410 | 3375 | 3415 | 3375 | 30392 |
| 497 | 20231117 | 103900 | 9602537490 | 3375 | 3385 | 3385 | 3370 | 18917 |
| 498 | 20231117 | 103800 | 9538610470 | 3385 | 3395 | 3400 | 3360 | 74974 |
| 499 | 20231117 | 103700 | 9285677465 | 3400 | 3425 | 3435 | 3395 | 30738 |
| 500 | 20231117 | 103600 | 9180813050 | 3440 | 3425 | 3470 | 3380 | 81352 |
| 501 | 20231117 | 103500 | 8903601865 | 3425 | 3460 | 3510 | 3405 | 126472 |
| 502 | 20231117 | 103400 | 8467683045 | 3460 | 3485 | 3495 | 3450 | 45529 |
| 503 | 20231117 | 103300 | 8309880645 | 3495 | 3475 | 3500 | 3470 | 20330 |
| 504 | 20231117 | 103200 | 8238980935 | 3470 | 3465 | 3475 | 3450 | 19545 |
| 505 | 20231117 | 103100 | 8171343305 | 3480 | 3470 | 3500 | 3455 | 34764 |
| 506 | 20231117 | 103000 | 8050655750 | 3475 | 3515 | 3520 | 3460 | 50779 |
| 507 | 20231117 | 102900 | 7873690265 | 3510 | 3475 | 3520 | 3465 | 58293 |
| 508 | 20231117 | 102800 | 7669670890 | 3475 | 3445 | 3500 | 3440 | 60540 |
| 509 | 20231117 | 102700 | 7459177815 | 3445 | 3450 | 3455 | 3440 | 38066 |
| 510 | 20231117 | 102600 | 7327988780 | 3455 | 3450 | 3460 | 3445 | 28376 |
| 511 | 20231117 | 102500 | 7230037890 | 3450 | 3455 | 3460 | 3430 | 50842 |
| 512 | 20231117 | 102400 | 7054941710 | 3460 | 3520 | 3520 | 3455 | 84170 |
| 513 | 20231117 | 102300 | 6761732505 | 3510 | 3550 | 3565 | 3510 | 117721 |
| 514 | 20231117 | 102200 | 6346441020 | 3550 | 3535 | 3550 | 3505 | 75041 |
| 515 | 20231117 | 102100 | 6081723790 | 3540 | 3510 | 3590 | 3510 | 90664 |
| 516 | 20231117 | 102000 | 5759407860 | 3515 | 3550 | 3565 | 3485 | 114859 |
| 517 | 20231117 | 101900 | 5354836095 | 3550 | 3585 | 3660 | 3525 | 216346 |
| 518 | 20231117 | 101800 | 4576934725 | 3590 | 3535 | 3590 | 3480 | 164226 |
| 519 | 20231117 | 101700 | 3998910455 | 3535 | 3475 | 3570 | 3475 | 288591 |
| 520 | 20231117 | 101600 | 2984568510 | 3480 | 3410 | 3490 | 3400 | 244579 |
| 521 | 20231117 | 101500 | 2146094490 | 3370 | 3370 | 3370 | 3370 | 0 |
| 522 | 20231117 | 101400 | 2146094490 | 3370 | 3345 | 3370 | 3345 | 47128 |
| 523 | 20231117 | 101300 | 1987742990 | 3345 | 3335 | 3350 | 3300 | 69785 |
| 524 | 20231117 | 101200 | 1755901750 | 3335 | 3270 | 3350 | 3265 | 100397 |
| 525 | 20231117 | 101100 | 1423940545 | 3255 | 3235 | 3275 | 3225 | 54902 |
| 526 | 20231117 | 101000 | 1245395460 | 3225 | 3185 | 3230 | 3185 | 48558 |
| 527 | 20231117 | 100900 | 1089683240 | 3185 | 3160 | 3185 | 3160 | 6913 |
| 528 | 20231117 | 100800 | 1067737525 | 3170 | 3170 | 3180 | 3160 | 11894 |
| 529 | 20231117 | 100700 | 1030001145 | 3175 | 3140 | 3180 | 3130 | 18310 |
| 530 | 20231117 | 100600 | 972083130 | 3130 | 3135 | 3140 | 3125 | 4871 |
| 531 | 20231117 | 100500 | 956839995 | 3135 | 3130 | 3135 | 3125 | 1430 |
| 532 | 20231117 | 100400 | 952363900 | 3140 | 3145 | 3145 | 3130 | 1304 |
| 533 | 20231117 | 100300 | 948276035 | 3145 | 3120 | 3155 | 3120 | 10639 |
| 534 | 20231117 | 100200 | 914813655 | 3120 | 3120 | 3155 | 3120 | 30663 |
| 535 | 20231117 | 100100 | 818693635 | 3120 | 3105 | 3120 | 3085 | 10977 |
| 536 | 20231117 | 100000 | 784556470 | 3100 | 3060 | 3115 | 3060 | 14214 |
| 537 | 20231117 | 095900 | 740681315 | 3060 | 3060 | 3060 | 3060 | 53 |
| 538 | 20231117 | 095800 | 740519135 | 3055 | 3060 | 3060 | 3055 | 190 |
| 539 | 20231117 | 095700 | 739937740 | 3065 | 3065 | 3065 | 3060 | 380 |
| 540 | 20231117 | 095600 | 738773090 | 3055 | 3065 | 3065 | 3055 | 541 |
| 541 | 20231117 | 095500 | 737119285 | 3065 | 3065 | 3065 | 3060 | 499 |
| 542 | 20231117 | 095400 | 735591195 | 3065 | 3070 | 3070 | 3065 | 185 |
| 543 | 20231117 | 095300 | 735023745 | 3070 | 3065 | 3070 | 3065 | 1042 |
| 544 | 20231117 | 095200 | 731829805 | 3065 | 3065 | 3065 | 3065 | 30 |
| 545 | 20231117 | 095100 | 731737855 | 3065 | 3050 | 3065 | 3045 | 841 |
| 546 | 20231117 | 095000 | 729170625 | 3050 | 3060 | 3070 | 3045 | 3660 |
| 547 | 20231117 | 094900 | 717997255 | 3070 | 3065 | 3070 | 3060 | 5084 |
| 548 | 20231117 | 094800 | 702418500 | 3070 | 3075 | 3075 | 3065 | 4732 |
| 549 | 20231117 | 094700 | 687889985 | 3075 | 3075 | 3075 | 3075 | 373 |
| 550 | 20231117 | 094600 | 686743010 | 3080 | 3075 | 3080 | 3075 | 3089 |
| 551 | 20231117 | 094500 | 677243275 | 3080 | 3090 | 3090 | 3080 | 281 |
| 552 | 20231117 | 094400 | 676377035 | 3075 | 3085 | 3085 | 3075 | 3000 |
| 553 | 20231117 | 094300 | 667139380 | 3080 | 3090 | 3100 | 3080 | 4940 |
| 554 | 20231117 | 094200 | 651857655 | 3090 | 3095 | 3095 | 3070 | 1233 |
| 555 | 20231117 | 094100 | 648046540 | 3095 | 3070 | 3095 | 3070 | 6258 |
| 556 | 20231117 | 094000 | 628726750 | 3070 | 3085 | 3090 | 3070 | 998 |
| 557 | 20231117 | 093900 | 625656050 | 3085 | 3090 | 3090 | 3085 | 241 |
| 558 | 20231117 | 093800 | 624912460 | 3065 | 3075 | 3075 | 3065 | 3544 |
| 559 | 20231117 | 093700 | 614046485 | 3065 | 3065 | 3065 | 3065 | 1219 |
| 560 | 20231117 | 093600 | 610310250 | 3065 | 3060 | 3075 | 3055 | 3152 |
| 561 | 20231117 | 093500 | 600668150 | 3060 | 3085 | 3085 | 3060 | 10412 |
| 562 | 20231117 | 093400 | 568728440 | 3085 | 3085 | 3090 | 3075 | 4541 |
| 563 | 20231117 | 093300 | 554734130 | 3085 | 3085 | 3085 | 3080 | 3597 |
| 564 | 20231117 | 093200 | 543639890 | 3085 | 3090 | 3095 | 3085 | 2314 |
| 565 | 20231117 | 093100 | 536499000 | 3095 | 3090 | 3100 | 3085 | 3639 |
| 566 | 20231117 | 093000 | 525243980 | 3090 | 3105 | 3110 | 3090 | 13281 |
| 567 | 20231117 | 092900 | 484056770 | 3110 | 3110 | 3110 | 3105 | 1852 |
| 568 | 20231117 | 092800 | 478300065 | 3115 | 3105 | 3115 | 3100 | 4144 |
| 569 | 20231117 | 092700 | 465411350 | 3105 | 3120 | 3120 | 3100 | 6047 |
| 570 | 20231117 | 092600 | 446634840 | 3120 | 3120 | 3120 | 3105 | 7164 |
| 571 | 20231117 | 092500 | 424339550 | 3115 | 3125 | 3125 | 3110 | 4581 |
| 572 | 20231117 | 092400 | 410060240 | 3120 | 3120 | 3130 | 3105 | 4025 |
| 573 | 20231117 | 092300 | 397504520 | 3105 | 3100 | 3120 | 3100 | 3569 |
| 574 | 20231117 | 092200 | 386417465 | 3100 | 3095 | 3125 | 3080 | 17568 |
| 575 | 20231117 | 092100 | 332007560 | 3105 | 3125 | 3125 | 3100 | 11010 |
| 576 | 20231117 | 092000 | 297724500 | 3125 | 3125 | 3145 | 3115 | 8047 |
| 577 | 20231117 | 091900 | 272524030 | 3130 | 3160 | 3165 | 3110 | 20245 |
| 578 | 20231117 | 091800 | 209035900 | 3165 | 3065 | 3165 | 3065 | 41323 |
| 579 | 20231117 | 091700 | 80164205 | 3065 | 3055 | 3065 | 3055 | 1641 |
| 580 | 20231117 | 091600 | 75137870 | 3055 | 3050 | 3055 | 3045 | 98 |
| 581 | 20231117 | 091500 | 74839420 | 3050 | 3050 | 3050 | 3045 | 261 |
| 582 | 20231117 | 091400 | 74043870 | 3050 | 3040 | 3050 | 3040 | 664 |
| 583 | 20231117 | 091300 | 72022610 | 3040 | 3035 | 3045 | 3035 | 2989 |
| 584 | 20231117 | 091200 | 62931550 | 3040 | 3045 | 3045 | 3040 | 40 |
| 585 | 20231117 | 091100 | 62809850 | 3045 | 3045 | 3045 | 3045 | 3 |
| 586 | 20231117 | 091000 | 62800715 | 3035 | 3030 | 3035 | 3030 | 875 |
| 587 | 20231117 | 090900 | 60145345 | 3030 | 3035 | 3035 | 3025 | 2597 |
| 588 | 20231117 | 090800 | 52272080 | 3035 | 3045 | 3045 | 3035 | 995 |
| 589 | 20231117 | 090700 | 49252205 | 3035 | 3040 | 3040 | 3030 | 1902 |
| 590 | 20231117 | 090600 | 43479045 | 3040 | 3040 | 3040 | 3035 | 2210 |
| 591 | 20231117 | 090500 | 36768145 | 3040 | 3035 | 3040 | 3035 | 1142 |
| 592 | 20231117 | 090400 | 33302165 | 3040 | 3035 | 3040 | 3030 | 2002 |
| 593 | 20231117 | 090300 | 27230015 | 3045 | 3050 | 3050 | 3045 | 35 |
| 594 | 20231117 | 090200 | 27123430 | 3035 | 3040 | 3060 | 3035 | 1703 |
| 595 | 20231117 | 090100 | 21950250 | 3035 | 3055 | 3055 | 3035 | 3499 |
| 596 | 20231117 | 090000 | 11284095 | 3050 | 3065 | 3075 | 3045 | 3690 |