28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 183300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 5248 |
| 3 | 20231115 | 183200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20231115 | 183100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20231115 | 183000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20231115 | 182900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20231115 | 182800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20231115 | 182700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20231115 | 182600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20231115 | 182500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20231115 | 182400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20231115 | 182300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20231115 | 182200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20231115 | 182100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20231115 | 182000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20231115 | 181900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20231115 | 181800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20231115 | 181700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20231115 | 181600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20231115 | 181500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20231115 | 181400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20231115 | 181300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20231115 | 181200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20231115 | 181100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20231115 | 181000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20231115 | 180900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20231115 | 180800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20231115 | 180700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20231115 | 180600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20231115 | 180500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20231115 | 180400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20231115 | 180300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 5248 |
| 33 | 20231115 | 180200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20231115 | 180100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20231115 | 180000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20231115 | 175900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20231115 | 175800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20231115 | 175700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20231115 | 175600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20231115 | 175500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20231115 | 175400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20231115 | 175300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20231115 | 175200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20231115 | 175100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20231115 | 175000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20231115 | 174900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20231115 | 174800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20231115 | 174700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20231115 | 174600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20231115 | 174500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20231115 | 174400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20231115 | 174300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20231115 | 174200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20231115 | 174100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20231115 | 174000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20231115 | 173900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20231115 | 173800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20231115 | 173700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20231115 | 173600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20231115 | 173500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20231115 | 173400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20231115 | 173300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 5248 |
| 63 | 20231115 | 173200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20231115 | 173100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20231115 | 173000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20231115 | 172900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20231115 | 172800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20231115 | 172700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20231115 | 172600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20231115 | 172500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20231115 | 172400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20231115 | 172300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20231115 | 172200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20231115 | 172100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20231115 | 172000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20231115 | 171900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20231115 | 171800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20231115 | 171700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20231115 | 171600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20231115 | 171500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20231115 | 171400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20231115 | 171300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20231115 | 171200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20231115 | 171100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20231115 | 171000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20231115 | 170900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20231115 | 170800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20231115 | 170700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20231115 | 170600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20231115 | 170500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20231115 | 170400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20231115 | 170300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 5248 |
| 93 | 20231115 | 170200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20231115 | 170100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20231115 | 170000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20231115 | 165900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20231115 | 165800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20231115 | 165700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20231115 | 165600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20231115 | 165500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20231115 | 165400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20231115 | 165300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20231115 | 165200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20231115 | 165100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20231115 | 165000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20231115 | 164900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20231115 | 164800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20231115 | 164700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20231115 | 164600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20231115 | 164500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20231115 | 164400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20231115 | 164300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20231115 | 164200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20231115 | 164100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20231115 | 164000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20231115 | 163900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20231115 | 163800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20231115 | 163700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20231115 | 163600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20231115 | 163500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20231115 | 163400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20231115 | 163300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 5248 |
| 123 | 20231115 | 163200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20231115 | 163100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20231115 | 163000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20231115 | 162900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20231115 | 162800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20231115 | 162700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20231115 | 162600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20231115 | 162500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20231115 | 162400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20231115 | 162300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20231115 | 162200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20231115 | 162100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20231115 | 162000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20231115 | 161900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20231115 | 161800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20231115 | 161700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20231115 | 161600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20231115 | 161500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20231115 | 161400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20231115 | 161300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20231115 | 161200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20231115 | 161100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20231115 | 161000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20231115 | 160900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20231115 | 160800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20231115 | 160700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20231115 | 160600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20231115 | 160500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20231115 | 160400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20231115 | 160300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 5248 |
| 153 | 20231115 | 160200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20231115 | 160100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20231115 | 160000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20231115 | 155900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20231115 | 155800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20231115 | 155700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20231115 | 155600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20231115 | 155500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20231115 | 155400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20231115 | 155300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20231115 | 155200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20231115 | 155100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20231115 | 155000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20231115 | 154900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20231115 | 154800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20231115 | 154700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20231115 | 154600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20231115 | 154500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20231115 | 154400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20231115 | 154300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20231115 | 154200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20231115 | 154100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20231115 | 154000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20231115 | 153900 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20231115 | 153800 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20231115 | 153700 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20231115 | 153600 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20231115 | 153500 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20231115 | 153400 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20231115 | 153300 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 5248 |
| 183 | 20231115 | 153200 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20231115 | 153100 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20231115 | 153000 | 6341408160 | 4415 | 4415 | 4415 | 4415 | 5248 |
| 186 | 20231115 | 152900 | 6318238240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20231115 | 152800 | 6318238240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20231115 | 152700 | 6318238240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20231115 | 152600 | 6318238240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20231115 | 152500 | 6318238240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20231115 | 152400 | 6318238240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20231115 | 152300 | 6318238240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20231115 | 152200 | 6318238240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20231115 | 152100 | 6318238240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20231115 | 152000 | 6318238240 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20231115 | 151900 | 6318238240 | 4405 | 4405 | 4420 | 4405 | 26012 |
| 197 | 20231115 | 151800 | 6203519625 | 4400 | 4390 | 4405 | 4390 | 3546 |
| 198 | 20231115 | 151700 | 6187922070 | 4385 | 4380 | 4385 | 4380 | 5325 |
| 199 | 20231115 | 151600 | 6164596945 | 4395 | 4390 | 4395 | 4390 | 2486 |
| 200 | 20231115 | 151500 | 6153677685 | 4390 | 4375 | 4390 | 4375 | 165 |
| 201 | 20231115 | 151400 | 6152953695 | 4390 | 4375 | 4390 | 4375 | 1399 |
| 202 | 20231115 | 151300 | 6146826605 | 4375 | 4370 | 4375 | 4370 | 501 |
| 203 | 20231115 | 151200 | 6144634735 | 4370 | 4370 | 4375 | 4370 | 531 |
| 204 | 20231115 | 151100 | 6142314255 | 4370 | 4370 | 4370 | 4370 | 7 |
| 205 | 20231115 | 151000 | 6142283665 | 4370 | 4370 | 4370 | 4370 | 975 |
| 206 | 20231115 | 150900 | 6138022915 | 4370 | 4370 | 4370 | 4370 | 10 |
| 207 | 20231115 | 150800 | 6137979215 | 4370 | 4365 | 4370 | 4365 | 122 |
| 208 | 20231115 | 150700 | 6137446185 | 4365 | 4365 | 4365 | 4365 | 378 |
| 209 | 20231115 | 150600 | 6135796215 | 4365 | 4345 | 4365 | 4345 | 2249 |
| 210 | 20231115 | 150500 | 6126004405 | 4360 | 4365 | 4365 | 4340 | 5976 |
| 211 | 20231115 | 150400 | 6100010135 | 4365 | 4365 | 4365 | 4365 | 2129 |
| 212 | 20231115 | 150300 | 6090717050 | 4370 | 4365 | 4370 | 4355 | 8561 |
| 213 | 20231115 | 150200 | 6053379115 | 4380 | 4370 | 4380 | 4365 | 2365 |
| 214 | 20231115 | 150100 | 6043050915 | 4370 | 4390 | 4390 | 4370 | 7310 |
| 215 | 20231115 | 150000 | 6011079265 | 4375 | 4395 | 4395 | 4375 | 1821 |
| 216 | 20231115 | 145900 | 6003091375 | 4390 | 4395 | 4395 | 4390 | 631 |
| 217 | 20231115 | 145800 | 6000319225 | 4395 | 4395 | 4395 | 4395 | 652 |
| 218 | 20231115 | 145700 | 5997453685 | 4400 | 4395 | 4400 | 4380 | 1785 |
| 219 | 20231115 | 145600 | 5989619625 | 4400 | 4405 | 4405 | 4400 | 354 |
| 220 | 20231115 | 145500 | 5988060890 | 4405 | 4400 | 4405 | 4400 | 1563 |
| 221 | 20231115 | 145400 | 5981182645 | 4400 | 4400 | 4400 | 4400 | 4158 |
| 222 | 20231115 | 145300 | 5962887445 | 4395 | 4395 | 4395 | 4395 | 386 |
| 223 | 20231115 | 145200 | 5961190975 | 4385 | 4395 | 4395 | 4385 | 79 |
| 224 | 20231115 | 145100 | 5960843860 | 4395 | 4400 | 4405 | 4385 | 4447 |
| 225 | 20231115 | 145000 | 5941316530 | 4400 | 4400 | 4400 | 4400 | 524 |
| 226 | 20231115 | 144900 | 5939010930 | 4400 | 4385 | 4400 | 4385 | 445 |
| 227 | 20231115 | 144800 | 5937055160 | 4395 | 4395 | 4395 | 4395 | 573 |
| 228 | 20231115 | 144700 | 5934536825 | 4395 | 4395 | 4400 | 4395 | 931 |
| 229 | 20231115 | 144600 | 5930444580 | 4395 | 4395 | 4395 | 4390 | 1306 |
| 230 | 20231115 | 144500 | 5924706470 | 4395 | 4385 | 4395 | 4375 | 42727 |
| 231 | 20231115 | 144400 | 5737551910 | 4375 | 4385 | 4385 | 4375 | 1412 |
| 232 | 20231115 | 144300 | 5731370385 | 4385 | 4385 | 4385 | 4385 | 837 |
| 233 | 20231115 | 144200 | 5727700140 | 4390 | 4390 | 4390 | 4390 | 3 |
| 234 | 20231115 | 144100 | 5727686970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20231115 | 144000 | 5727686970 | 4400 | 4390 | 4400 | 4385 | 1050 |
| 236 | 20231115 | 143900 | 5723080590 | 4390 | 4405 | 4425 | 4390 | 1345 |
| 237 | 20231115 | 143800 | 5717148990 | 4410 | 4400 | 4410 | 4390 | 2150 |
| 238 | 20231115 | 143700 | 5707683150 | 4400 | 4390 | 4400 | 4390 | 363 |
| 239 | 20231115 | 143600 | 5706086250 | 4400 | 4410 | 4410 | 4400 | 922 |
| 240 | 20231115 | 143500 | 5702029330 | 4415 | 4425 | 4425 | 4415 | 2219 |
| 241 | 20231115 | 143400 | 5692230515 | 4425 | 4420 | 4425 | 4415 | 1089 |
| 242 | 20231115 | 143300 | 5687416980 | 4420 | 4420 | 4420 | 4420 | 535 |
| 243 | 20231115 | 143200 | 5685052280 | 4420 | 4420 | 4425 | 4420 | 182 |
| 244 | 20231115 | 143100 | 5684247835 | 4430 | 4425 | 4430 | 4425 | 2426 |
| 245 | 20231115 | 143000 | 5673504805 | 4435 | 4425 | 4450 | 4425 | 11979 |
| 246 | 20231115 | 142900 | 5620411460 | 4425 | 4420 | 4425 | 4420 | 3659 |
| 247 | 20231115 | 142800 | 5604238180 | 4415 | 4415 | 4415 | 4415 | 4223 |
| 248 | 20231115 | 142700 | 5585593635 | 4410 | 4385 | 4410 | 4385 | 7143 |
| 249 | 20231115 | 142600 | 5554123840 | 4385 | 4370 | 4395 | 4370 | 3946 |
| 250 | 20231115 | 142500 | 5536816935 | 4365 | 4360 | 4365 | 4360 | 2176 |
| 251 | 20231115 | 142400 | 5527326680 | 4350 | 4345 | 4355 | 4345 | 2811 |
| 252 | 20231115 | 142300 | 5515098600 | 4340 | 4335 | 4340 | 4325 | 3564 |
| 253 | 20231115 | 142200 | 5499669300 | 4360 | 4355 | 4360 | 4325 | 9858 |
| 254 | 20231115 | 142100 | 5456836080 | 4360 | 4355 | 4360 | 4330 | 17393 |
| 255 | 20231115 | 142000 | 5381252745 | 4355 | 4370 | 4370 | 4355 | 14357 |
| 256 | 20231115 | 141900 | 5318715695 | 4370 | 4365 | 4370 | 4355 | 5316 |
| 257 | 20231115 | 141800 | 5295530430 | 4370 | 4390 | 4390 | 4370 | 13310 |
| 258 | 20231115 | 141700 | 5237277995 | 4390 | 4390 | 4390 | 4385 | 1392 |
| 259 | 20231115 | 141600 | 5231170530 | 4390 | 4390 | 4390 | 4390 | 12 |
| 260 | 20231115 | 141500 | 5231117850 | 4390 | 4410 | 4410 | 4390 | 9317 |
| 261 | 20231115 | 141400 | 5190150945 | 4410 | 4415 | 4415 | 4410 | 1418 |
| 262 | 20231115 | 141300 | 5183896765 | 4410 | 4415 | 4415 | 4405 | 14764 |
| 263 | 20231115 | 141200 | 5118792405 | 4420 | 4420 | 4420 | 4410 | 5764 |
| 264 | 20231115 | 141100 | 5093365525 | 4420 | 4420 | 4420 | 4420 | 50 |
| 265 | 20231115 | 141000 | 5093144525 | 4420 | 4410 | 4430 | 4410 | 3260 |
| 266 | 20231115 | 140900 | 5078740555 | 4405 | 4405 | 4415 | 4400 | 1934 |
| 267 | 20231115 | 140800 | 5070224165 | 4430 | 4420 | 4430 | 4410 | 2454 |
| 268 | 20231115 | 140700 | 5059383095 | 4420 | 4420 | 4420 | 4410 | 255 |
| 269 | 20231115 | 140600 | 5058257210 | 4420 | 4430 | 4430 | 4420 | 810 |
| 270 | 20231115 | 140500 | 5054672295 | 4425 | 4430 | 4430 | 4425 | 2261 |
| 271 | 20231115 | 140400 | 5044659790 | 4425 | 4440 | 4440 | 4425 | 1305 |
| 272 | 20231115 | 140300 | 5038871100 | 4440 | 4440 | 4445 | 4425 | 3000 |
| 273 | 20231115 | 140200 | 5025567535 | 4450 | 4430 | 4450 | 4430 | 2208 |
| 274 | 20231115 | 140100 | 5015765795 | 4445 | 4465 | 4475 | 4430 | 18449 |
| 275 | 20231115 | 140000 | 4933424890 | 4465 | 4465 | 4475 | 4460 | 13081 |
| 276 | 20231115 | 135900 | 4874992110 | 4470 | 4455 | 4470 | 4450 | 34619 |
| 277 | 20231115 | 135800 | 4720594585 | 4455 | 4455 | 4465 | 4450 | 11174 |
| 278 | 20231115 | 135700 | 4670785240 | 4455 | 4455 | 4455 | 4440 | 9596 |
| 279 | 20231115 | 135600 | 4628050990 | 4450 | 4420 | 4450 | 4420 | 42051 |
| 280 | 20231115 | 135500 | 4441437540 | 4420 | 4420 | 4425 | 4420 | 3456 |
| 281 | 20231115 | 135400 | 4426161570 | 4415 | 4405 | 4420 | 4405 | 2657 |
| 282 | 20231115 | 135300 | 4414431990 | 4415 | 4415 | 4415 | 4400 | 5481 |
| 283 | 20231115 | 135200 | 4390300400 | 4425 | 4435 | 4440 | 4420 | 4627 |
| 284 | 20231115 | 135100 | 4369820325 | 4440 | 4425 | 4440 | 4425 | 9040 |
| 285 | 20231115 | 135000 | 4329768250 | 4420 | 4430 | 4440 | 4420 | 36720 |
| 286 | 20231115 | 134900 | 4166884415 | 4430 | 4420 | 4435 | 4415 | 13080 |
| 287 | 20231115 | 134800 | 4108981025 | 4410 | 4420 | 4420 | 4410 | 4246 |
| 288 | 20231115 | 134700 | 4090226135 | 4420 | 4400 | 4420 | 4400 | 13295 |
| 289 | 20231115 | 134600 | 4031665030 | 4400 | 4385 | 4400 | 4380 | 4560 |
| 290 | 20231115 | 134500 | 4011668460 | 4385 | 4400 | 4400 | 4385 | 1305 |
| 291 | 20231115 | 134400 | 4005928765 | 4400 | 4405 | 4410 | 4400 | 3076 |
| 292 | 20231115 | 134300 | 3992392325 | 4400 | 4405 | 4405 | 4395 | 4571 |
| 293 | 20231115 | 134200 | 3972284735 | 4405 | 4425 | 4425 | 4405 | 2370 |
| 294 | 20231115 | 134100 | 3961817705 | 4415 | 4415 | 4425 | 4410 | 12618 |
| 295 | 20231115 | 134000 | 3906079990 | 4420 | 4430 | 4430 | 4410 | 9427 |
| 296 | 20231115 | 133900 | 3864439895 | 4430 | 4400 | 4430 | 4395 | 23213 |
| 297 | 20231115 | 133800 | 3761957500 | 4400 | 4390 | 4400 | 4375 | 10215 |
| 298 | 20231115 | 133700 | 3717106125 | 4385 | 4375 | 4385 | 4375 | 6574 |
| 299 | 20231115 | 133600 | 3688319410 | 4375 | 4370 | 4380 | 4370 | 3236 |
| 300 | 20231115 | 133500 | 3674175135 | 4370 | 4380 | 4385 | 4295 | 29496 |
| 301 | 20231115 | 133400 | 3545668270 | 4385 | 4395 | 4405 | 4385 | 38030 |
| 302 | 20231115 | 133300 | 3378436085 | 4395 | 4375 | 4395 | 4375 | 14143 |
| 303 | 20231115 | 133200 | 3316401090 | 4380 | 4360 | 4380 | 4360 | 11661 |
| 304 | 20231115 | 133100 | 3265438365 | 4365 | 4360 | 4365 | 4360 | 1558 |
| 305 | 20231115 | 133000 | 3258645080 | 4370 | 4380 | 4380 | 4360 | 2957 |
| 306 | 20231115 | 132900 | 3245726130 | 4385 | 4390 | 4400 | 4385 | 17236 |
| 307 | 20231115 | 132800 | 3169974455 | 4395 | 4365 | 4395 | 4355 | 23717 |
| 308 | 20231115 | 132700 | 3066095525 | 4370 | 4340 | 4370 | 4330 | 7158 |
| 309 | 20231115 | 132600 | 3034959230 | 4350 | 4330 | 4350 | 4330 | 8914 |
| 310 | 20231115 | 132500 | 2996319930 | 4345 | 4345 | 4345 | 4330 | 1824 |
| 311 | 20231115 | 132400 | 2988418960 | 4350 | 4315 | 4350 | 4305 | 23302 |
| 312 | 20231115 | 132300 | 2887495605 | 4315 | 4315 | 4315 | 4315 | 6302 |
| 313 | 20231115 | 132200 | 2860302475 | 4315 | 4305 | 4315 | 4305 | 2136 |
| 314 | 20231115 | 132100 | 2851104955 | 4300 | 4300 | 4300 | 4300 | 2 |
| 315 | 20231115 | 132000 | 2851096355 | 4305 | 4305 | 4305 | 4300 | 210 |
| 316 | 20231115 | 131900 | 2850193015 | 4315 | 4305 | 4320 | 4305 | 559 |
| 317 | 20231115 | 131800 | 2847782555 | 4305 | 4295 | 4305 | 4295 | 4130 |
| 318 | 20231115 | 131700 | 2830015790 | 4295 | 4305 | 4305 | 4295 | 1486 |
| 319 | 20231115 | 131600 | 2823623725 | 4310 | 4315 | 4325 | 4310 | 1178 |
| 320 | 20231115 | 131500 | 2818540330 | 4325 | 4295 | 4325 | 4295 | 2879 |
| 321 | 20231115 | 131400 | 2806118315 | 4300 | 4300 | 4300 | 4300 | 142 |
| 322 | 20231115 | 131300 | 2805507715 | 4310 | 4325 | 4335 | 4310 | 2842 |
| 323 | 20231115 | 131200 | 2793234235 | 4325 | 4355 | 4365 | 4265 | 17034 |
| 324 | 20231115 | 131100 | 2719910540 | 4355 | 4355 | 4370 | 4345 | 7400 |
| 325 | 20231115 | 131000 | 2687657730 | 4355 | 4350 | 4365 | 4320 | 25960 |
| 326 | 20231115 | 130900 | 2574804055 | 4350 | 4280 | 4350 | 4280 | 63037 |
| 327 | 20231115 | 130800 | 2302977680 | 4280 | 4285 | 4285 | 4280 | 3311 |
| 328 | 20231115 | 130700 | 2288801335 | 4280 | 4260 | 4280 | 4260 | 21716 |
| 329 | 20231115 | 130600 | 2196083495 | 4260 | 4255 | 4260 | 4255 | 315 |
| 330 | 20231115 | 130500 | 2194742175 | 4255 | 4260 | 4260 | 4245 | 3145 |
| 331 | 20231115 | 130400 | 2181362960 | 4260 | 4275 | 4275 | 4250 | 5256 |
| 332 | 20231115 | 130300 | 2158967095 | 4275 | 4250 | 4285 | 4250 | 28975 |
| 333 | 20231115 | 130200 | 2035323690 | 4250 | 4245 | 4250 | 4245 | 100 |
| 334 | 20231115 | 130100 | 2034899130 | 4245 | 4245 | 4245 | 4245 | 5150 |
| 335 | 20231115 | 130000 | 2013037380 | 4245 | 4240 | 4245 | 4240 | 2054 |
| 336 | 20231115 | 125900 | 2004319060 | 4240 | 4240 | 4240 | 4240 | 50 |
| 337 | 20231115 | 125800 | 2004107060 | 4240 | 4230 | 4240 | 4230 | 3080 |
| 338 | 20231115 | 125700 | 1991057960 | 4230 | 4225 | 4230 | 4225 | 5053 |
| 339 | 20231115 | 125600 | 1969683870 | 4230 | 4230 | 4230 | 4230 | 20 |
| 340 | 20231115 | 125500 | 1969599270 | 4225 | 4205 | 4230 | 4205 | 600 |
| 341 | 20231115 | 125400 | 1967065170 | 4230 | 4210 | 4235 | 4195 | 7013 |
| 342 | 20231115 | 125300 | 1937470950 | 4210 | 4220 | 4225 | 4210 | 1638 |
| 343 | 20231115 | 125200 | 1930563905 | 4220 | 4215 | 4220 | 4215 | 7567 |
| 344 | 20231115 | 125100 | 1898633745 | 4220 | 4220 | 4220 | 4220 | 50 |
| 345 | 20231115 | 125000 | 1898422745 | 4210 | 4210 | 4210 | 4210 | 2488 |
| 346 | 20231115 | 124900 | 1887948265 | 4210 | 4190 | 4210 | 4190 | 3854 |
| 347 | 20231115 | 124800 | 1871776110 | 4190 | 4190 | 4190 | 4190 | 50 |
| 348 | 20231115 | 124700 | 1871566610 | 4190 | 4190 | 4190 | 4190 | 50 |
| 349 | 20231115 | 124600 | 1871357110 | 4190 | 4180 | 4190 | 4180 | 74 |
| 350 | 20231115 | 124500 | 1871047330 | 4185 | 4185 | 4185 | 4185 | 50 |
| 351 | 20231115 | 124400 | 1870838080 | 4180 | 4180 | 4180 | 4180 | 498 |
| 352 | 20231115 | 124300 | 1868756440 | 4195 | 4185 | 4195 | 4185 | 10050 |
| 353 | 20231115 | 124200 | 1826608480 | 4185 | 4185 | 4185 | 4185 | 2050 |
| 354 | 20231115 | 124100 | 1818029230 | 4180 | 4185 | 4185 | 4180 | 500 |
| 355 | 20231115 | 124000 | 1815938980 | 4180 | 4180 | 4180 | 4180 | 700 |
| 356 | 20231115 | 123900 | 1813012980 | 4180 | 4185 | 4185 | 4180 | 53 |
| 357 | 20231115 | 123800 | 1812791185 | 4185 | 4185 | 4185 | 4185 | 0 |
| 358 | 20231115 | 123700 | 1812791185 | 4185 | 4185 | 4185 | 4185 | 1720 |
| 359 | 20231115 | 123600 | 1805592985 | 4185 | 4180 | 4185 | 4180 | 403 |
| 360 | 20231115 | 123500 | 1803906695 | 4180 | 4180 | 4180 | 4180 | 50 |
| 361 | 20231115 | 123400 | 1803697695 | 4180 | 4180 | 4180 | 4180 | 50 |
| 362 | 20231115 | 123300 | 1803488695 | 4180 | 4180 | 4180 | 4175 | 259 |
| 363 | 20231115 | 123200 | 1802407105 | 4180 | 4180 | 4180 | 4180 | 21 |
| 364 | 20231115 | 123100 | 1802319325 | 4180 | 4180 | 4180 | 4180 | 547 |
| 365 | 20231115 | 123000 | 1800032865 | 4180 | 4180 | 4180 | 4180 | 50 |
| 366 | 20231115 | 122900 | 1799823865 | 4175 | 4180 | 4180 | 4175 | 200 |
| 367 | 20231115 | 122800 | 1798988615 | 4180 | 4180 | 4180 | 4180 | 50 |
| 368 | 20231115 | 122700 | 1798779615 | 4170 | 4180 | 4180 | 4170 | 141 |
| 369 | 20231115 | 122600 | 1798190545 | 4180 | 4175 | 4180 | 4175 | 60 |
| 370 | 20231115 | 122500 | 1797939795 | 4175 | 4185 | 4185 | 4175 | 7494 |
| 371 | 20231115 | 122400 | 1766640875 | 4195 | 4190 | 4195 | 4185 | 1377 |
| 372 | 20231115 | 122300 | 1760873670 | 4200 | 4190 | 4200 | 4190 | 51 |
| 373 | 20231115 | 122200 | 1760659480 | 4200 | 4200 | 4200 | 4200 | 50 |
| 374 | 20231115 | 122100 | 1760449480 | 4200 | 4185 | 4200 | 4185 | 6833 |
| 375 | 20231115 | 122000 | 1731777545 | 4185 | 4185 | 4185 | 4185 | 50 |
| 376 | 20231115 | 121900 | 1731568295 | 4185 | 4185 | 4185 | 4185 | 50 |
| 377 | 20231115 | 121800 | 1731359045 | 4185 | 4185 | 4185 | 4185 | 50 |
| 378 | 20231115 | 121700 | 1731149795 | 4180 | 4190 | 4190 | 4180 | 1416 |
| 379 | 20231115 | 121600 | 1725230415 | 4190 | 4190 | 4190 | 4190 | 50 |
| 380 | 20231115 | 121500 | 1725020915 | 4190 | 4190 | 4190 | 4190 | 0 |
| 381 | 20231115 | 121400 | 1725020915 | 4190 | 4190 | 4190 | 4185 | 513 |
| 382 | 20231115 | 121300 | 1722873515 | 4195 | 4195 | 4195 | 4195 | 50 |
| 383 | 20231115 | 121200 | 1722663765 | 4195 | 4195 | 4195 | 4195 | 150 |
| 384 | 20231115 | 121100 | 1722034515 | 4195 | 4195 | 4195 | 4195 | 63 |
| 385 | 20231115 | 121000 | 1721770230 | 4195 | 4190 | 4195 | 4190 | 51 |
| 386 | 20231115 | 120900 | 1721556290 | 4190 | 4190 | 4190 | 4190 | 319 |
| 387 | 20231115 | 120800 | 1720219680 | 4190 | 4190 | 4190 | 4190 | 1489 |
| 388 | 20231115 | 120700 | 1713980770 | 4190 | 4175 | 4190 | 4175 | 2809 |
| 389 | 20231115 | 120600 | 1702238665 | 4180 | 4180 | 4180 | 4180 | 147 |
| 390 | 20231115 | 120500 | 1701624205 | 4180 | 4180 | 4180 | 4180 | 54 |
| 391 | 20231115 | 120400 | 1701398485 | 4180 | 4180 | 4180 | 4180 | 50 |
| 392 | 20231115 | 120300 | 1701189485 | 4175 | 4175 | 4175 | 4175 | 0 |
| 393 | 20231115 | 120200 | 1701189485 | 4175 | 4175 | 4175 | 4170 | 884 |
| 394 | 20231115 | 120100 | 1697501645 | 4175 | 4175 | 4175 | 4175 | 269 |
| 395 | 20231115 | 120000 | 1696378570 | 4175 | 4175 | 4175 | 4175 | 85 |
| 396 | 20231115 | 115900 | 1696023695 | 4175 | 4175 | 4175 | 4175 | 50 |
| 397 | 20231115 | 115800 | 1695814945 | 4175 | 4175 | 4175 | 4175 | 50 |
| 398 | 20231115 | 115700 | 1695606195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 399 | 20231115 | 115600 | 1695606195 | 4175 | 4175 | 4175 | 4165 | 1250 |
| 400 | 20231115 | 115500 | 1690394745 | 4175 | 4175 | 4175 | 4175 | 50 |
| 401 | 20231115 | 115400 | 1690185995 | 4175 | 4175 | 4180 | 4165 | 1271 |
| 402 | 20231115 | 115300 | 1684882615 | 4175 | 4175 | 4175 | 4175 | 90 |
| 403 | 20231115 | 115200 | 1684506865 | 4175 | 4175 | 4175 | 4175 | 360 |
| 404 | 20231115 | 115100 | 1683003865 | 4170 | 4170 | 4170 | 4170 | 80 |
| 405 | 20231115 | 115000 | 1682670265 | 4170 | 4175 | 4180 | 4170 | 4052 |
| 406 | 20231115 | 114900 | 1665772910 | 4175 | 4180 | 4180 | 4175 | 279 |
| 407 | 20231115 | 114800 | 1664607585 | 4175 | 4170 | 4175 | 4170 | 55 |
| 408 | 20231115 | 114700 | 1664377985 | 4170 | 4180 | 4180 | 4170 | 1383 |
| 409 | 20231115 | 114600 | 1658603805 | 4180 | 4190 | 4190 | 4180 | 14483 |
| 410 | 20231115 | 114500 | 1598063925 | 4190 | 4190 | 4190 | 4190 | 50 |
| 411 | 20231115 | 114400 | 1597854425 | 4190 | 4190 | 4190 | 4190 | 50 |
| 412 | 20231115 | 114300 | 1597644925 | 4190 | 4190 | 4190 | 4190 | 50 |
| 413 | 20231115 | 114200 | 1597435425 | 4190 | 4190 | 4190 | 4190 | 50 |
| 414 | 20231115 | 114100 | 1597225925 | 4190 | 4190 | 4190 | 4190 | 250 |
| 415 | 20231115 | 114000 | 1596178425 | 4195 | 4195 | 4195 | 4195 | 0 |
| 416 | 20231115 | 113900 | 1596178425 | 4195 | 4200 | 4200 | 4175 | 5220 |
| 417 | 20231115 | 113800 | 1574326525 | 4200 | 4200 | 4200 | 4200 | 1052 |
| 418 | 20231115 | 113700 | 1569908125 | 4200 | 4200 | 4200 | 4200 | 113 |
| 419 | 20231115 | 113600 | 1569433525 | 4200 | 4200 | 4200 | 4200 | 250 |
| 420 | 20231115 | 113500 | 1568383525 | 4190 | 4195 | 4195 | 4190 | 330 |
| 421 | 20231115 | 113400 | 1567000575 | 4190 | 4190 | 4190 | 4190 | 217 |
| 422 | 20231115 | 113300 | 1566091345 | 4190 | 4190 | 4190 | 4185 | 210 |
| 423 | 20231115 | 113200 | 1565211595 | 4190 | 4190 | 4190 | 4190 | 50 |
| 424 | 20231115 | 113100 | 1565002095 | 4180 | 4195 | 4195 | 4180 | 1050 |
| 425 | 20231115 | 113000 | 1560612265 | 4195 | 4195 | 4195 | 4195 | 152 |
| 426 | 20231115 | 112900 | 1559974625 | 4195 | 4195 | 4195 | 4195 | 150 |
| 427 | 20231115 | 112800 | 1559345375 | 4195 | 4190 | 4195 | 4190 | 350 |
| 428 | 20231115 | 112700 | 1557878375 | 4190 | 4190 | 4190 | 4185 | 3799 |
| 429 | 20231115 | 112600 | 1541971705 | 4200 | 4200 | 4200 | 4200 | 50 |
| 430 | 20231115 | 112500 | 1541761705 | 4200 | 4195 | 4200 | 4195 | 557 |
| 431 | 20231115 | 112400 | 1539424840 | 4200 | 4200 | 4200 | 4200 | 50 |
| 432 | 20231115 | 112300 | 1539214840 | 4200 | 4200 | 4200 | 4200 | 50 |
| 433 | 20231115 | 112200 | 1539004840 | 4200 | 4205 | 4205 | 4200 | 2585 |
| 434 | 20231115 | 112100 | 1528146840 | 4210 | 4210 | 4210 | 4210 | 75 |
| 435 | 20231115 | 112000 | 1527831090 | 4210 | 4205 | 4210 | 4205 | 95 |
| 436 | 20231115 | 111900 | 1527431365 | 4205 | 4205 | 4205 | 4205 | 278 |
| 437 | 20231115 | 111800 | 1526262375 | 4205 | 4205 | 4205 | 4205 | 50 |
| 438 | 20231115 | 111700 | 1526052125 | 4205 | 4205 | 4205 | 4205 | 50 |
| 439 | 20231115 | 111600 | 1525841875 | 4200 | 4200 | 4200 | 4200 | 0 |
| 440 | 20231115 | 111500 | 1525841875 | 4200 | 4200 | 4200 | 4200 | 51 |
| 441 | 20231115 | 111400 | 1525627675 | 4200 | 4200 | 4200 | 4200 | 50 |
| 442 | 20231115 | 111300 | 1525417675 | 4200 | 4200 | 4200 | 4200 | 350 |
| 443 | 20231115 | 111200 | 1523947675 | 4200 | 4200 | 4200 | 4200 | 50 |
| 444 | 20231115 | 111100 | 1523737675 | 4190 | 4200 | 4200 | 4190 | 117 |
| 445 | 20231115 | 111000 | 1523246945 | 4190 | 4190 | 4190 | 4190 | 6 |
| 446 | 20231115 | 110900 | 1523221805 | 4205 | 4200 | 4205 | 4190 | 600 |
| 447 | 20231115 | 110800 | 1520705835 | 4205 | 4205 | 4205 | 4205 | 50 |
| 448 | 20231115 | 110700 | 1520495585 | 4205 | 4200 | 4205 | 4200 | 250 |
| 449 | 20231115 | 110600 | 1519445335 | 4205 | 4210 | 4210 | 4205 | 94 |
| 450 | 20231115 | 110500 | 1519049720 | 4205 | 4205 | 4205 | 4205 | 84 |
| 451 | 20231115 | 110400 | 1518696500 | 4205 | 4200 | 4205 | 4185 | 16282 |
| 452 | 20231115 | 110300 | 1450354705 | 4200 | 4205 | 4205 | 4200 | 371 |
| 453 | 20231115 | 110200 | 1448796255 | 4205 | 4205 | 4205 | 4205 | 50 |
| 454 | 20231115 | 110100 | 1448586005 | 4195 | 4215 | 4215 | 4195 | 8050 |
| 455 | 20231115 | 110000 | 1414814745 | 4200 | 4215 | 4215 | 4200 | 1454 |
| 456 | 20231115 | 105900 | 1408707135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 457 | 20231115 | 105800 | 1408707135 | 4215 | 4220 | 4220 | 4200 | 7430 |
| 458 | 20231115 | 105700 | 1377452205 | 4225 | 4225 | 4225 | 4225 | 53 |
| 459 | 20231115 | 105600 | 1377228280 | 4225 | 4225 | 4225 | 4225 | 50 |
| 460 | 20231115 | 105500 | 1377017030 | 4225 | 4225 | 4225 | 4225 | 50 |
| 461 | 20231115 | 105400 | 1376805780 | 4225 | 4225 | 4225 | 4225 | 50 |
| 462 | 20231115 | 105300 | 1376594530 | 4225 | 4230 | 4230 | 4225 | 3 |
| 463 | 20231115 | 105200 | 1376581845 | 4230 | 4230 | 4230 | 4230 | 50 |
| 464 | 20231115 | 105100 | 1376370345 | 4230 | 4225 | 4230 | 4225 | 980 |
| 465 | 20231115 | 105000 | 1372229795 | 4225 | 4225 | 4225 | 4225 | 70 |
| 466 | 20231115 | 104900 | 1371934045 | 4225 | 4225 | 4225 | 4225 | 550 |
| 467 | 20231115 | 104800 | 1369610295 | 4225 | 4230 | 4230 | 4215 | 5110 |
| 468 | 20231115 | 104700 | 1348070295 | 4230 | 4230 | 4230 | 4230 | 0 |
| 469 | 20231115 | 104600 | 1348070295 | 4230 | 4230 | 4230 | 4230 | 50 |
| 470 | 20231115 | 104500 | 1347858795 | 4230 | 4225 | 4230 | 4215 | 3635 |
| 471 | 20231115 | 104400 | 1332520890 | 4230 | 4230 | 4230 | 4225 | 66 |
| 472 | 20231115 | 104300 | 1332241735 | 4225 | 4240 | 4240 | 4225 | 2990 |
| 473 | 20231115 | 104200 | 1319606735 | 4225 | 4245 | 4245 | 4225 | 3638 |
| 474 | 20231115 | 104100 | 1304212775 | 4245 | 4245 | 4245 | 4245 | 5 |
| 475 | 20231115 | 104000 | 1304191550 | 4245 | 4235 | 4245 | 4235 | 4056 |
| 476 | 20231115 | 103900 | 1287013830 | 4245 | 4245 | 4245 | 4245 | 50 |
| 477 | 20231115 | 103800 | 1286801580 | 4245 | 4245 | 4245 | 4245 | 50 |
| 478 | 20231115 | 103700 | 1286589330 | 4245 | 4240 | 4245 | 4240 | 1325 |
| 479 | 20231115 | 103600 | 1280971030 | 4240 | 4250 | 4250 | 4240 | 546 |
| 480 | 20231115 | 103500 | 1278655390 | 4240 | 4245 | 4245 | 4240 | 415 |
| 481 | 20231115 | 103400 | 1276895280 | 4250 | 4245 | 4250 | 4245 | 61 |
| 482 | 20231115 | 103300 | 1276636085 | 4250 | 4245 | 4250 | 4245 | 550 |
| 483 | 20231115 | 103200 | 1274300835 | 4240 | 4255 | 4255 | 4240 | 3150 |
| 484 | 20231115 | 103100 | 1260941135 | 4255 | 4260 | 4260 | 4255 | 895 |
| 485 | 20231115 | 103000 | 1257132660 | 4255 | 4265 | 4265 | 4255 | 1602 |
| 486 | 20231115 | 102900 | 1250315100 | 4265 | 4265 | 4265 | 4265 | 0 |
| 487 | 20231115 | 102800 | 1250315100 | 4265 | 4265 | 4265 | 4265 | 64 |
| 488 | 20231115 | 102700 | 1250042140 | 4265 | 4265 | 4265 | 4265 | 73 |
| 489 | 20231115 | 102600 | 1249730795 | 4255 | 4265 | 4265 | 4255 | 51 |
| 490 | 20231115 | 102500 | 1249513290 | 4265 | 4265 | 4265 | 4260 | 992 |
| 491 | 20231115 | 102400 | 1245286170 | 4260 | 4260 | 4260 | 4260 | 249 |
| 492 | 20231115 | 102300 | 1244225430 | 4265 | 4265 | 4265 | 4260 | 672 |
| 493 | 20231115 | 102200 | 1241362035 | 4270 | 4275 | 4280 | 4270 | 927 |
| 494 | 20231115 | 102100 | 1237401275 | 4285 | 4280 | 4285 | 4280 | 109 |
| 495 | 20231115 | 102000 | 1236934660 | 4285 | 4285 | 4285 | 4285 | 50 |
| 496 | 20231115 | 101900 | 1236720410 | 4290 | 4285 | 4290 | 4280 | 316 |
| 497 | 20231115 | 101800 | 1235367635 | 4290 | 4285 | 4290 | 4280 | 1631 |
| 498 | 20231115 | 101700 | 1228371950 | 4290 | 4285 | 4290 | 4285 | 3313 |
| 499 | 20231115 | 101600 | 1214174725 | 4290 | 4290 | 4290 | 4285 | 763 |
| 500 | 20231115 | 101500 | 1210901970 | 4295 | 4290 | 4295 | 4290 | 4290 |
| 501 | 20231115 | 101400 | 1192488775 | 4285 | 4245 | 4285 | 4245 | 39795 |
| 502 | 20231115 | 101300 | 1022952610 | 4245 | 4245 | 4245 | 4245 | 60 |
| 503 | 20231115 | 101200 | 1022697910 | 4235 | 4250 | 4250 | 4235 | 11 |
| 504 | 20231115 | 101100 | 1022651310 | 4255 | 4255 | 4255 | 4255 | 0 |
| 505 | 20231115 | 101000 | 1022651310 | 4255 | 4250 | 4255 | 4250 | 1199 |
| 506 | 20231115 | 100900 | 1017554805 | 4250 | 4250 | 4250 | 4240 | 349 |
| 507 | 20231115 | 100800 | 1016071565 | 4250 | 4245 | 4255 | 4235 | 540 |
| 508 | 20231115 | 100700 | 1013774345 | 4255 | 4250 | 4255 | 4235 | 12186 |
| 509 | 20231115 | 100600 | 961929770 | 4250 | 4240 | 4255 | 4235 | 10560 |
| 510 | 20231115 | 100500 | 917109335 | 4235 | 4240 | 4245 | 4235 | 245 |
| 511 | 20231115 | 100400 | 916070320 | 4250 | 4245 | 4250 | 4245 | 658 |
| 512 | 20231115 | 100300 | 913275340 | 4255 | 4240 | 4255 | 4240 | 887 |
| 513 | 20231115 | 100200 | 909507930 | 4240 | 4245 | 4245 | 4240 | 1100 |
| 514 | 20231115 | 100100 | 904838930 | 4230 | 4240 | 4245 | 4230 | 6012 |
| 515 | 20231115 | 100000 | 879402795 | 4235 | 4220 | 4235 | 4220 | 2274 |
| 516 | 20231115 | 095900 | 869795370 | 4215 | 4215 | 4215 | 4215 | 520 |
| 517 | 20231115 | 095800 | 867603570 | 4215 | 4220 | 4220 | 4215 | 501 |
| 518 | 20231115 | 095700 | 865489355 | 4220 | 4225 | 4225 | 4220 | 2282 |
| 519 | 20231115 | 095600 | 855856410 | 4230 | 4245 | 4245 | 4230 | 2226 |
| 520 | 20231115 | 095500 | 846440400 | 4235 | 4245 | 4245 | 4235 | 134 |
| 521 | 20231115 | 095400 | 845871640 | 4245 | 4250 | 4255 | 4230 | 1878 |
| 522 | 20231115 | 095300 | 837904485 | 4250 | 4245 | 4250 | 4245 | 300 |
| 523 | 20231115 | 095200 | 836630645 | 4245 | 4260 | 4260 | 4225 | 1389 |
| 524 | 20231115 | 095100 | 830751965 | 4255 | 4245 | 4255 | 4245 | 5820 |
| 525 | 20231115 | 095000 | 806013005 | 4240 | 4230 | 4245 | 4230 | 4537 |
| 526 | 20231115 | 094900 | 786783705 | 4225 | 4210 | 4225 | 4210 | 3859 |
| 527 | 20231115 | 094800 | 770490385 | 4225 | 4215 | 4225 | 4215 | 102 |
| 528 | 20231115 | 094700 | 770060435 | 4215 | 4220 | 4225 | 4215 | 789 |
| 529 | 20231115 | 094600 | 766731815 | 4215 | 4215 | 4215 | 4215 | 811 |
| 530 | 20231115 | 094500 | 763313450 | 4210 | 4205 | 4215 | 4205 | 1843 |
| 531 | 20231115 | 094400 | 755560465 | 4205 | 4195 | 4205 | 4190 | 410 |
| 532 | 20231115 | 094300 | 753839615 | 4190 | 4205 | 4205 | 4190 | 3 |
| 533 | 20231115 | 094200 | 753827015 | 4195 | 4200 | 4200 | 4195 | 50 |
| 534 | 20231115 | 094100 | 753617260 | 4210 | 4195 | 4215 | 4195 | 5359 |
| 535 | 20231115 | 094000 | 731088765 | 4205 | 4190 | 4205 | 4190 | 2897 |
| 536 | 20231115 | 093900 | 718923360 | 4190 | 4185 | 4190 | 4180 | 1650 |
| 537 | 20231115 | 093800 | 712019270 | 4190 | 4180 | 4190 | 4180 | 251 |
| 538 | 20231115 | 093700 | 710970080 | 4180 | 4175 | 4185 | 4175 | 674 |
| 539 | 20231115 | 093600 | 708152185 | 4180 | 4180 | 4180 | 4175 | 1194 |
| 540 | 20231115 | 093500 | 703161270 | 4170 | 4175 | 4175 | 4170 | 4337 |
| 541 | 20231115 | 093400 | 685070705 | 4175 | 4185 | 4185 | 4175 | 2820 |
| 542 | 20231115 | 093300 | 673286105 | 4185 | 4185 | 4185 | 4185 | 0 |
| 543 | 20231115 | 093200 | 673286105 | 4185 | 4200 | 4200 | 4185 | 2547 |
| 544 | 20231115 | 093100 | 662591600 | 4200 | 4185 | 4200 | 4185 | 62 |
| 545 | 20231115 | 093000 | 662332115 | 4185 | 4170 | 4185 | 4170 | 1943 |
| 546 | 20231115 | 092900 | 654211780 | 4175 | 4175 | 4175 | 4175 | 1001 |
| 547 | 20231115 | 092800 | 650032605 | 4175 | 4160 | 4175 | 4140 | 12224 |
| 548 | 20231115 | 092700 | 599289530 | 4160 | 4165 | 4165 | 4150 | 12528 |
| 549 | 20231115 | 092600 | 547209150 | 4165 | 4180 | 4180 | 4165 | 9404 |
| 550 | 20231115 | 092500 | 507983625 | 4185 | 4200 | 4200 | 4185 | 7177 |
| 551 | 20231115 | 092400 | 477945555 | 4200 | 4200 | 4200 | 4190 | 2850 |
| 552 | 20231115 | 092300 | 465988340 | 4200 | 4190 | 4200 | 4190 | 4677 |
| 553 | 20231115 | 092200 | 446359645 | 4190 | 4200 | 4200 | 4190 | 1116 |
| 554 | 20231115 | 092100 | 441674625 | 4200 | 4200 | 4200 | 4190 | 1716 |
| 555 | 20231115 | 092000 | 434482475 | 4205 | 4200 | 4205 | 4195 | 381 |
| 556 | 20231115 | 091900 | 432884140 | 4200 | 4200 | 4205 | 4200 | 1712 |
| 557 | 20231115 | 091800 | 425693635 | 4205 | 4205 | 4210 | 4205 | 2091 |
| 558 | 20231115 | 091700 | 416900975 | 4205 | 4215 | 4215 | 4205 | 212 |
| 559 | 20231115 | 091600 | 416009470 | 4215 | 4210 | 4215 | 4205 | 72 |
| 560 | 20231115 | 091500 | 415706500 | 4220 | 4200 | 4220 | 4195 | 5017 |
| 561 | 20231115 | 091400 | 394606920 | 4195 | 4215 | 4215 | 4195 | 1722 |
| 562 | 20231115 | 091300 | 387378310 | 4215 | 4225 | 4225 | 4205 | 2292 |
| 563 | 20231115 | 091200 | 377719410 | 4230 | 4245 | 4250 | 4230 | 3271 |
| 564 | 20231115 | 091100 | 363863200 | 4245 | 4260 | 4260 | 4230 | 11241 |
| 565 | 20231115 | 091000 | 316117095 | 4265 | 4280 | 4280 | 4260 | 430 |
| 566 | 20231115 | 090900 | 314283845 | 4285 | 4295 | 4295 | 4255 | 2447 |
| 567 | 20231115 | 090800 | 303823570 | 4295 | 4265 | 4420 | 4260 | 31291 |
| 568 | 20231115 | 090700 | 168626930 | 4260 | 4250 | 4260 | 4250 | 14429 |
| 569 | 20231115 | 090600 | 107256030 | 4250 | 4210 | 4255 | 4205 | 14768 |
| 570 | 20231115 | 090500 | 44755820 | 4180 | 4195 | 4215 | 4180 | 3186 |
| 571 | 20231115 | 090400 | 31405430 | 4215 | 4190 | 4215 | 4190 | 200 |
| 572 | 20231115 | 090300 | 30567355 | 4190 | 4190 | 4190 | 4190 | 501 |
| 573 | 20231115 | 090200 | 28468165 | 4185 | 4175 | 4190 | 4175 | 860 |
| 574 | 20231115 | 090100 | 24866915 | 4175 | 4180 | 4190 | 4175 | 440 |
| 575 | 20231115 | 090000 | 23026715 | 4190 | 4210 | 4210 | 4170 | 5492 |