30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 69636 |
| 3 | 20231115 | 185100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20231115 | 185000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20231115 | 184900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20231115 | 184800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20231115 | 184700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20231115 | 184600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20231115 | 184500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20231115 | 184400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20231115 | 184300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20231115 | 184200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20231115 | 184100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20231115 | 184000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20231115 | 183900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20231115 | 183800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20231115 | 183700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20231115 | 183600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20231115 | 183500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20231115 | 183400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20231115 | 183300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20231115 | 183200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20231115 | 183100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20231115 | 183000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20231115 | 182900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20231115 | 182800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20231115 | 182700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20231115 | 182600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20231115 | 182500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20231115 | 182400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20231115 | 182300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20231115 | 182200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 69636 |
| 33 | 20231115 | 182100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20231115 | 182000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20231115 | 181900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20231115 | 181800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20231115 | 181700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20231115 | 181600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20231115 | 181500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20231115 | 181400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20231115 | 181300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20231115 | 181200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20231115 | 181100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20231115 | 181000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20231115 | 180900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20231115 | 180800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20231115 | 180700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20231115 | 180600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20231115 | 180500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20231115 | 180400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20231115 | 180300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20231115 | 180200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20231115 | 180100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20231115 | 180000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20231115 | 175900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20231115 | 175800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20231115 | 175700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20231115 | 175600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20231115 | 175500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20231115 | 175400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20231115 | 175300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20231115 | 175200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 69636 |
| 63 | 20231115 | 175100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20231115 | 175000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20231115 | 174900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20231115 | 174800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20231115 | 174700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20231115 | 174600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20231115 | 174500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20231115 | 174400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20231115 | 174300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20231115 | 174200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20231115 | 174100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20231115 | 174000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20231115 | 173900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20231115 | 173800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20231115 | 173700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20231115 | 173600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20231115 | 173500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20231115 | 173400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20231115 | 173300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20231115 | 173200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20231115 | 173100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20231115 | 173000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20231115 | 172900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20231115 | 172800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20231115 | 172700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20231115 | 172600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20231115 | 172500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20231115 | 172400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20231115 | 172300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20231115 | 172200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 69636 |
| 93 | 20231115 | 172100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20231115 | 172000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20231115 | 171900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20231115 | 171800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20231115 | 171700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20231115 | 171600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20231115 | 171500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20231115 | 171400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20231115 | 171300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20231115 | 171200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20231115 | 171100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20231115 | 171000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20231115 | 170900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20231115 | 170800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20231115 | 170700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20231115 | 170600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20231115 | 170500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20231115 | 170400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20231115 | 170300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20231115 | 170200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20231115 | 170100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20231115 | 170000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20231115 | 165900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20231115 | 165800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20231115 | 165700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20231115 | 165600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20231115 | 165500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20231115 | 165400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20231115 | 165300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20231115 | 165200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 69636 |
| 123 | 20231115 | 165100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20231115 | 165000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20231115 | 164900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20231115 | 164800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20231115 | 164700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20231115 | 164600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20231115 | 164500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20231115 | 164400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20231115 | 164300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20231115 | 164200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20231115 | 164100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20231115 | 164000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20231115 | 163900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20231115 | 163800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20231115 | 163700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20231115 | 163600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20231115 | 163500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20231115 | 163400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20231115 | 163300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20231115 | 163200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20231115 | 163100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20231115 | 163000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20231115 | 162900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20231115 | 162800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20231115 | 162700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20231115 | 162600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20231115 | 162500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20231115 | 162400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20231115 | 162300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20231115 | 162200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 69636 |
| 153 | 20231115 | 162100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20231115 | 162000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20231115 | 161900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20231115 | 161800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20231115 | 161700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20231115 | 161600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20231115 | 161500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20231115 | 161400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20231115 | 161300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20231115 | 161200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20231115 | 161100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20231115 | 161000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20231115 | 160900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20231115 | 160800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20231115 | 160700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20231115 | 160600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20231115 | 160500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20231115 | 160400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20231115 | 160300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20231115 | 160200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20231115 | 160100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20231115 | 160000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20231115 | 155900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20231115 | 155800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20231115 | 155700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20231115 | 155600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20231115 | 155500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20231115 | 155400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20231115 | 155300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20231115 | 155200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 69636 |
| 183 | 20231115 | 155100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20231115 | 155000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20231115 | 154900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20231115 | 154800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20231115 | 154700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20231115 | 154600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20231115 | 154500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20231115 | 154400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20231115 | 154300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20231115 | 154200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20231115 | 154100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20231115 | 154000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20231115 | 153900 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20231115 | 153800 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20231115 | 153700 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20231115 | 153600 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20231115 | 153500 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20231115 | 153400 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20231115 | 153300 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20231115 | 153200 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20231115 | 153100 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20231115 | 153000 | 22036635280 | 3700 | 3700 | 3700 | 3700 | 69636 |
| 205 | 20231115 | 152900 | 21778982080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20231115 | 152800 | 21778982080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20231115 | 152700 | 21778982080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20231115 | 152600 | 21778982080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20231115 | 152500 | 21778982080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20231115 | 152400 | 21778982080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20231115 | 152300 | 21778982080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20231115 | 152200 | 21778982080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 213 | 20231115 | 152100 | 21778982080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20231115 | 152000 | 21778982080 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20231115 | 151900 | 21778982080 | 3715 | 3710 | 3720 | 3700 | 29431 |
| 216 | 20231115 | 151800 | 21669703180 | 3705 | 3710 | 3720 | 3700 | 23985 |
| 217 | 20231115 | 151700 | 21580680390 | 3715 | 3690 | 3725 | 3690 | 31386 |
| 218 | 20231115 | 151600 | 21464113125 | 3690 | 3675 | 3705 | 3675 | 35910 |
| 219 | 20231115 | 151500 | 21331584840 | 3675 | 3675 | 3680 | 3670 | 10694 |
| 220 | 20231115 | 151400 | 21292282760 | 3680 | 3685 | 3685 | 3670 | 6370 |
| 221 | 20231115 | 151300 | 21268842435 | 3680 | 3670 | 3695 | 3670 | 38145 |
| 222 | 20231115 | 151200 | 21128477230 | 3670 | 3645 | 3670 | 3630 | 12439 |
| 223 | 20231115 | 151100 | 21083037475 | 3630 | 3650 | 3650 | 3620 | 24365 |
| 224 | 20231115 | 151000 | 20994525075 | 3650 | 3660 | 3660 | 3650 | 12442 |
| 225 | 20231115 | 150900 | 20949049985 | 3660 | 3660 | 3665 | 3655 | 14955 |
| 226 | 20231115 | 150800 | 20894320760 | 3660 | 3645 | 3665 | 3645 | 20578 |
| 227 | 20231115 | 150700 | 20819074575 | 3655 | 3625 | 3655 | 3625 | 21019 |
| 228 | 20231115 | 150600 | 20742543080 | 3625 | 3625 | 3630 | 3625 | 7686 |
| 229 | 20231115 | 150500 | 20714680605 | 3630 | 3630 | 3630 | 3625 | 4070 |
| 230 | 20231115 | 150400 | 20699907105 | 3625 | 3630 | 3630 | 3625 | 2784 |
| 231 | 20231115 | 150300 | 20689805950 | 3635 | 3630 | 3635 | 3625 | 1487 |
| 232 | 20231115 | 150200 | 20684408420 | 3635 | 3630 | 3635 | 3625 | 2981 |
| 233 | 20231115 | 150100 | 20673586315 | 3630 | 3630 | 3635 | 3625 | 5096 |
| 234 | 20231115 | 150000 | 20655095595 | 3630 | 3630 | 3635 | 3620 | 3800 |
| 235 | 20231115 | 145900 | 20641302600 | 3630 | 3630 | 3645 | 3625 | 9476 |
| 236 | 20231115 | 145800 | 20606849670 | 3630 | 3615 | 3635 | 3615 | 6921 |
| 237 | 20231115 | 145700 | 20581724840 | 3610 | 3605 | 3620 | 3605 | 2643 |
| 238 | 20231115 | 145600 | 20572178750 | 3605 | 3600 | 3605 | 3595 | 1891 |
| 239 | 20231115 | 145500 | 20565368455 | 3600 | 3595 | 3605 | 3595 | 3014 |
| 240 | 20231115 | 145400 | 20554510105 | 3595 | 3595 | 3600 | 3590 | 333 |
| 241 | 20231115 | 145300 | 20553311975 | 3595 | 3590 | 3600 | 3585 | 2251 |
| 242 | 20231115 | 145200 | 20545213860 | 3590 | 3580 | 3590 | 3575 | 754 |
| 243 | 20231115 | 145100 | 20542510780 | 3575 | 3575 | 3575 | 3575 | 54 |
| 244 | 20231115 | 145000 | 20542317730 | 3580 | 3560 | 3580 | 3560 | 1342 |
| 245 | 20231115 | 144900 | 20537535635 | 3565 | 3570 | 3570 | 3560 | 966 |
| 246 | 20231115 | 144800 | 20534091545 | 3570 | 3565 | 3580 | 3560 | 3704 |
| 247 | 20231115 | 144700 | 20520894915 | 3570 | 3590 | 3590 | 3570 | 1306 |
| 248 | 20231115 | 144600 | 20516230575 | 3585 | 3570 | 3600 | 3565 | 10128 |
| 249 | 20231115 | 144500 | 20480027330 | 3565 | 3570 | 3570 | 3560 | 1774 |
| 250 | 20231115 | 144400 | 20473705910 | 3555 | 3565 | 3575 | 3555 | 7963 |
| 251 | 20231115 | 144300 | 20445339145 | 3565 | 3590 | 3590 | 3560 | 8379 |
| 252 | 20231115 | 144200 | 20415432160 | 3580 | 3595 | 3595 | 3580 | 5073 |
| 253 | 20231115 | 144100 | 20397234575 | 3595 | 3605 | 3605 | 3595 | 4425 |
| 254 | 20231115 | 144000 | 20381317695 | 3605 | 3620 | 3625 | 3605 | 10098 |
| 255 | 20231115 | 143900 | 20344868500 | 3615 | 3615 | 3620 | 3615 | 927 |
| 256 | 20231115 | 143800 | 20341516200 | 3615 | 3620 | 3620 | 3615 | 440 |
| 257 | 20231115 | 143700 | 20339923405 | 3620 | 3620 | 3620 | 3615 | 794 |
| 258 | 20231115 | 143600 | 20337050840 | 3620 | 3630 | 3630 | 3615 | 494 |
| 259 | 20231115 | 143500 | 20335263660 | 3615 | 3615 | 3630 | 3615 | 158 |
| 260 | 20231115 | 143400 | 20334692460 | 3630 | 3630 | 3630 | 3615 | 631 |
| 261 | 20231115 | 143300 | 20332407320 | 3630 | 3615 | 3630 | 3615 | 657 |
| 262 | 20231115 | 143200 | 20330029015 | 3620 | 3620 | 3630 | 3620 | 1252 |
| 263 | 20231115 | 143100 | 20325494880 | 3620 | 3625 | 3625 | 3620 | 2378 |
| 264 | 20231115 | 143000 | 20316876040 | 3625 | 3635 | 3635 | 3625 | 1369 |
| 265 | 20231115 | 142900 | 20311911225 | 3630 | 3630 | 3635 | 3630 | 1134 |
| 266 | 20231115 | 142800 | 20307794110 | 3630 | 3630 | 3630 | 3625 | 3547 |
| 267 | 20231115 | 142700 | 20294931115 | 3630 | 3630 | 3630 | 3625 | 562 |
| 268 | 20231115 | 142600 | 20292891120 | 3625 | 3625 | 3630 | 3625 | 694 |
| 269 | 20231115 | 142500 | 20290375135 | 3625 | 3625 | 3635 | 3620 | 1705 |
| 270 | 20231115 | 142400 | 20284195990 | 3625 | 3625 | 3625 | 3620 | 1225 |
| 271 | 20231115 | 142300 | 20279758750 | 3620 | 3630 | 3635 | 3620 | 434 |
| 272 | 20231115 | 142200 | 20278184850 | 3630 | 3635 | 3635 | 3630 | 339 |
| 273 | 20231115 | 142100 | 20276953270 | 3635 | 3635 | 3635 | 3630 | 999 |
| 274 | 20231115 | 142000 | 20273322405 | 3635 | 3640 | 3640 | 3635 | 852 |
| 275 | 20231115 | 141900 | 20270224410 | 3640 | 3635 | 3640 | 3635 | 4967 |
| 276 | 20231115 | 141800 | 20252149125 | 3630 | 3615 | 3635 | 3615 | 5789 |
| 277 | 20231115 | 141700 | 20231166000 | 3615 | 3615 | 3615 | 3615 | 1594 |
| 278 | 20231115 | 141600 | 20225403690 | 3610 | 3610 | 3615 | 3610 | 555 |
| 279 | 20231115 | 141500 | 20223400120 | 3615 | 3620 | 3625 | 3610 | 4672 |
| 280 | 20231115 | 141400 | 20206494795 | 3620 | 3620 | 3625 | 3620 | 882 |
| 281 | 20231115 | 141300 | 20203301530 | 3630 | 3615 | 3630 | 3615 | 8183 |
| 282 | 20231115 | 141200 | 20173672215 | 3615 | 3610 | 3620 | 3610 | 4785 |
| 283 | 20231115 | 141100 | 20156378680 | 3615 | 3610 | 3615 | 3605 | 802 |
| 284 | 20231115 | 141000 | 20153483020 | 3615 | 3595 | 3615 | 3595 | 3019 |
| 285 | 20231115 | 140900 | 20142624675 | 3595 | 3590 | 3595 | 3590 | 914 |
| 286 | 20231115 | 140800 | 20139343410 | 3590 | 3590 | 3590 | 3590 | 154 |
| 287 | 20231115 | 140700 | 20138790550 | 3590 | 3590 | 3595 | 3590 | 7 |
| 288 | 20231115 | 140600 | 20138765405 | 3590 | 3585 | 3590 | 3585 | 1239 |
| 289 | 20231115 | 140500 | 20134318655 | 3585 | 3585 | 3595 | 3585 | 1284 |
| 290 | 20231115 | 140400 | 20129715415 | 3585 | 3590 | 3590 | 3585 | 1400 |
| 291 | 20231115 | 140300 | 20124691820 | 3595 | 3590 | 3595 | 3585 | 160 |
| 292 | 20231115 | 140200 | 20124117940 | 3595 | 3585 | 3595 | 3585 | 9 |
| 293 | 20231115 | 140100 | 20124085610 | 3590 | 3610 | 3610 | 3590 | 4282 |
| 294 | 20231115 | 140000 | 20108659205 | 3615 | 3610 | 3620 | 3605 | 2943 |
| 295 | 20231115 | 135900 | 20098019310 | 3610 | 3605 | 3615 | 3600 | 1476 |
| 296 | 20231115 | 135800 | 20092693065 | 3605 | 3575 | 3605 | 3575 | 3005 |
| 297 | 20231115 | 135700 | 20081897280 | 3580 | 3585 | 3590 | 3575 | 5345 |
| 298 | 20231115 | 135600 | 20062767585 | 3590 | 3590 | 3595 | 3590 | 671 |
| 299 | 20231115 | 135500 | 20060358545 | 3595 | 3570 | 3595 | 3570 | 2432 |
| 300 | 20231115 | 135400 | 20051659800 | 3575 | 3570 | 3580 | 3570 | 282 |
| 301 | 20231115 | 135300 | 20050652765 | 3575 | 3570 | 3580 | 3570 | 810 |
| 302 | 20231115 | 135200 | 20047760030 | 3570 | 3575 | 3575 | 3570 | 4547 |
| 303 | 20231115 | 135100 | 20031521295 | 3580 | 3580 | 3580 | 3575 | 1013 |
| 304 | 20231115 | 135000 | 20027899670 | 3580 | 3580 | 3585 | 3580 | 327 |
| 305 | 20231115 | 134900 | 20026728560 | 3580 | 3585 | 3585 | 3575 | 8962 |
| 306 | 20231115 | 134800 | 19994648605 | 3590 | 3595 | 3595 | 3585 | 530 |
| 307 | 20231115 | 134700 | 19992748520 | 3595 | 3590 | 3600 | 3585 | 235 |
| 308 | 20231115 | 134600 | 19991904470 | 3590 | 3580 | 3590 | 3580 | 4184 |
| 309 | 20231115 | 134500 | 19976917020 | 3580 | 3585 | 3590 | 3580 | 2968 |
| 310 | 20231115 | 134400 | 19966281955 | 3585 | 3590 | 3590 | 3585 | 3833 |
| 311 | 20231115 | 134300 | 19952540640 | 3590 | 3590 | 3590 | 3590 | 1022 |
| 312 | 20231115 | 134200 | 19948871660 | 3590 | 3595 | 3600 | 3590 | 1603 |
| 313 | 20231115 | 134100 | 19943116835 | 3590 | 3595 | 3595 | 3590 | 1812 |
| 314 | 20231115 | 134000 | 19936606000 | 3600 | 3595 | 3605 | 3595 | 302 |
| 315 | 20231115 | 133900 | 19935519790 | 3595 | 3600 | 3605 | 3595 | 731 |
| 316 | 20231115 | 133800 | 19932891000 | 3600 | 3600 | 3600 | 3595 | 1278 |
| 317 | 20231115 | 133700 | 19928293965 | 3600 | 3595 | 3600 | 3590 | 848 |
| 318 | 20231115 | 133600 | 19925245375 | 3595 | 3590 | 3595 | 3585 | 4099 |
| 319 | 20231115 | 133500 | 19910531730 | 3585 | 3590 | 3595 | 3585 | 6589 |
| 320 | 20231115 | 133400 | 19886900550 | 3595 | 3600 | 3600 | 3595 | 1774 |
| 321 | 20231115 | 133300 | 19880519680 | 3610 | 3605 | 3610 | 3600 | 5997 |
| 322 | 20231115 | 133200 | 19858927950 | 3605 | 3600 | 3605 | 3600 | 2607 |
| 323 | 20231115 | 133100 | 19849542200 | 3600 | 3610 | 3610 | 3600 | 2919 |
| 324 | 20231115 | 133000 | 19839024130 | 3610 | 3610 | 3610 | 3610 | 184 |
| 325 | 20231115 | 132900 | 19838359890 | 3615 | 3615 | 3615 | 3615 | 520 |
| 326 | 20231115 | 132800 | 19836480090 | 3615 | 3605 | 3615 | 3605 | 1684 |
| 327 | 20231115 | 132700 | 19830401145 | 3605 | 3605 | 3610 | 3605 | 4932 |
| 328 | 20231115 | 132600 | 19812620960 | 3610 | 3605 | 3610 | 3605 | 1427 |
| 329 | 20231115 | 132500 | 19807471100 | 3610 | 3620 | 3620 | 3605 | 3605 |
| 330 | 20231115 | 132400 | 19794453940 | 3620 | 3610 | 3620 | 3610 | 91 |
| 331 | 20231115 | 132300 | 19794125060 | 3605 | 3610 | 3615 | 3605 | 4684 |
| 332 | 20231115 | 132200 | 19777224400 | 3610 | 3620 | 3620 | 3610 | 3707 |
| 333 | 20231115 | 132100 | 19763821380 | 3625 | 3620 | 3625 | 3620 | 660 |
| 334 | 20231115 | 132000 | 19761432105 | 3620 | 3625 | 3630 | 3620 | 330 |
| 335 | 20231115 | 131900 | 19760237035 | 3625 | 3630 | 3630 | 3620 | 744 |
| 336 | 20231115 | 131800 | 19757541545 | 3635 | 3630 | 3635 | 3625 | 449 |
| 337 | 20231115 | 131700 | 19755913345 | 3630 | 3625 | 3630 | 3625 | 1491 |
| 338 | 20231115 | 131600 | 19750507720 | 3625 | 3625 | 3625 | 3625 | 44 |
| 339 | 20231115 | 131500 | 19750348220 | 3625 | 3630 | 3630 | 3625 | 1078 |
| 340 | 20231115 | 131400 | 19746436580 | 3640 | 3635 | 3640 | 3635 | 702 |
| 341 | 20231115 | 131300 | 19743883990 | 3645 | 3655 | 3655 | 3635 | 4821 |
| 342 | 20231115 | 131200 | 19726317810 | 3660 | 3640 | 3660 | 3640 | 7064 |
| 343 | 20231115 | 131100 | 19700534665 | 3645 | 3630 | 3645 | 3630 | 751 |
| 344 | 20231115 | 131000 | 19697805520 | 3630 | 3640 | 3645 | 3630 | 1314 |
| 345 | 20231115 | 130900 | 19693027400 | 3650 | 3655 | 3655 | 3645 | 1865 |
| 346 | 20231115 | 130800 | 19686217615 | 3660 | 3620 | 3665 | 3615 | 14709 |
| 347 | 20231115 | 130700 | 19632624735 | 3630 | 3620 | 3630 | 3620 | 168 |
| 348 | 20231115 | 130600 | 19632015055 | 3620 | 3620 | 3625 | 3615 | 564 |
| 349 | 20231115 | 130500 | 19629974545 | 3615 | 3620 | 3620 | 3615 | 596 |
| 350 | 20231115 | 130400 | 19627817145 | 3620 | 3620 | 3620 | 3615 | 681 |
| 351 | 20231115 | 130300 | 19625354350 | 3630 | 3630 | 3630 | 3620 | 132 |
| 352 | 20231115 | 130200 | 19624875370 | 3615 | 3635 | 3640 | 3615 | 2851 |
| 353 | 20231115 | 130100 | 19614531315 | 3630 | 3620 | 3635 | 3620 | 1613 |
| 354 | 20231115 | 130000 | 19608683340 | 3620 | 3615 | 3620 | 3615 | 579 |
| 355 | 20231115 | 125900 | 19606589595 | 3615 | 3610 | 3620 | 3610 | 401 |
| 356 | 20231115 | 125800 | 19605140690 | 3610 | 3610 | 3615 | 3600 | 8953 |
| 357 | 20231115 | 125700 | 19572856015 | 3615 | 3635 | 3635 | 3610 | 2807 |
| 358 | 20231115 | 125600 | 19562699280 | 3635 | 3625 | 3635 | 3625 | 171 |
| 359 | 20231115 | 125500 | 19562079215 | 3625 | 3650 | 3650 | 3620 | 18599 |
| 360 | 20231115 | 125400 | 19494404945 | 3650 | 3650 | 3655 | 3645 | 7071 |
| 361 | 20231115 | 125300 | 19468601045 | 3650 | 3645 | 3650 | 3640 | 2463 |
| 362 | 20231115 | 125200 | 19459621045 | 3640 | 3645 | 3650 | 3640 | 3411 |
| 363 | 20231115 | 125100 | 19447187130 | 3645 | 3630 | 3645 | 3625 | 2730 |
| 364 | 20231115 | 125000 | 19437266225 | 3630 | 3630 | 3630 | 3620 | 1963 |
| 365 | 20231115 | 124900 | 19430152880 | 3630 | 3625 | 3635 | 3620 | 1813 |
| 366 | 20231115 | 124800 | 19423580795 | 3625 | 3625 | 3625 | 3620 | 3816 |
| 367 | 20231115 | 124700 | 19409754160 | 3630 | 3625 | 3635 | 3620 | 3471 |
| 368 | 20231115 | 124600 | 19397162985 | 3620 | 3610 | 3630 | 3605 | 6616 |
| 369 | 20231115 | 124500 | 19373254000 | 3610 | 3620 | 3625 | 3605 | 3766 |
| 370 | 20231115 | 124400 | 19359648950 | 3620 | 3625 | 3625 | 3610 | 5488 |
| 371 | 20231115 | 124300 | 19339807460 | 3625 | 3645 | 3655 | 3620 | 11652 |
| 372 | 20231115 | 124200 | 19297484385 | 3645 | 3655 | 3665 | 3645 | 10948 |
| 373 | 20231115 | 124100 | 19257476805 | 3650 | 3630 | 3655 | 3620 | 5240 |
| 374 | 20231115 | 124000 | 19238420540 | 3630 | 3645 | 3645 | 3620 | 15280 |
| 375 | 20231115 | 123900 | 19183002220 | 3640 | 3640 | 3645 | 3625 | 9975 |
| 376 | 20231115 | 123800 | 19146753135 | 3640 | 3650 | 3660 | 3640 | 6313 |
| 377 | 20231115 | 123700 | 19123717335 | 3650 | 3665 | 3665 | 3640 | 6191 |
| 378 | 20231115 | 123600 | 19101140890 | 3650 | 3660 | 3665 | 3650 | 10246 |
| 379 | 20231115 | 123500 | 19063694760 | 3665 | 3670 | 3675 | 3650 | 14983 |
| 380 | 20231115 | 123400 | 19008854695 | 3670 | 3685 | 3685 | 3650 | 22868 |
| 381 | 20231115 | 123300 | 18925073765 | 3685 | 3680 | 3685 | 3675 | 5436 |
| 382 | 20231115 | 123200 | 18905060340 | 3680 | 3680 | 3680 | 3670 | 8521 |
| 383 | 20231115 | 123100 | 18873766315 | 3680 | 3680 | 3685 | 3670 | 3865 |
| 384 | 20231115 | 123000 | 18859556285 | 3685 | 3685 | 3695 | 3670 | 7323 |
| 385 | 20231115 | 122900 | 18832627015 | 3680 | 3690 | 3700 | 3680 | 4485 |
| 386 | 20231115 | 122800 | 18816075355 | 3700 | 3700 | 3705 | 3690 | 4920 |
| 387 | 20231115 | 122700 | 18797902130 | 3695 | 3715 | 3720 | 3685 | 9570 |
| 388 | 20231115 | 122600 | 18762514685 | 3715 | 3685 | 3740 | 3685 | 35151 |
| 389 | 20231115 | 122500 | 18631729645 | 3690 | 3675 | 3700 | 3675 | 6584 |
| 390 | 20231115 | 122400 | 18607429565 | 3675 | 3665 | 3710 | 3665 | 18794 |
| 391 | 20231115 | 122300 | 18538117465 | 3670 | 3690 | 3690 | 3665 | 18321 |
| 392 | 20231115 | 122200 | 18470747780 | 3690 | 3680 | 3710 | 3670 | 21257 |
| 393 | 20231115 | 122100 | 18392349105 | 3670 | 3750 | 3760 | 3665 | 92127 |
| 394 | 20231115 | 122000 | 18050700725 | 3755 | 3710 | 3780 | 3700 | 123598 |
| 395 | 20231115 | 121900 | 17588299375 | 3710 | 3665 | 3740 | 3665 | 116524 |
| 396 | 20231115 | 121800 | 17155975450 | 3665 | 3700 | 3725 | 3640 | 77687 |
| 397 | 20231115 | 121700 | 16869131555 | 3685 | 3595 | 3710 | 3595 | 61779 |
| 398 | 20231115 | 121600 | 16643289960 | 3595 | 3585 | 3595 | 3585 | 498 |
| 399 | 20231115 | 121500 | 16641502055 | 3590 | 3580 | 3590 | 3580 | 619 |
| 400 | 20231115 | 121400 | 16639284205 | 3580 | 3565 | 3580 | 3565 | 380 |
| 401 | 20231115 | 121300 | 16637928065 | 3565 | 3565 | 3570 | 3565 | 491 |
| 402 | 20231115 | 121200 | 16636177645 | 3570 | 3560 | 3570 | 3560 | 875 |
| 403 | 20231115 | 121100 | 16633061430 | 3565 | 3580 | 3580 | 3565 | 4268 |
| 404 | 20231115 | 121000 | 16617840800 | 3580 | 3575 | 3580 | 3565 | 2159 |
| 405 | 20231115 | 120900 | 16610131870 | 3575 | 3575 | 3580 | 3575 | 224 |
| 406 | 20231115 | 120800 | 16609330815 | 3580 | 3575 | 3580 | 3575 | 126 |
| 407 | 20231115 | 120700 | 16608879750 | 3580 | 3575 | 3580 | 3575 | 167 |
| 408 | 20231115 | 120600 | 16608282055 | 3580 | 3570 | 3585 | 3570 | 404 |
| 409 | 20231115 | 120500 | 16606838245 | 3580 | 3560 | 3590 | 3560 | 169 |
| 410 | 20231115 | 120400 | 16606232300 | 3565 | 3580 | 3580 | 3560 | 1799 |
| 411 | 20231115 | 120300 | 16599815685 | 3590 | 3565 | 3590 | 3565 | 6258 |
| 412 | 20231115 | 120200 | 16577478405 | 3565 | 3570 | 3575 | 3560 | 5555 |
| 413 | 20231115 | 120100 | 16557671800 | 3570 | 3580 | 3580 | 3570 | 1697 |
| 414 | 20231115 | 120000 | 16551602235 | 3590 | 3590 | 3590 | 3585 | 724 |
| 415 | 20231115 | 115900 | 16549003080 | 3580 | 3580 | 3580 | 3580 | 152 |
| 416 | 20231115 | 115800 | 16548458920 | 3580 | 3590 | 3590 | 3580 | 420 |
| 417 | 20231115 | 115700 | 16546954310 | 3590 | 3590 | 3590 | 3580 | 47 |
| 418 | 20231115 | 115600 | 16546785800 | 3590 | 3580 | 3590 | 3575 | 206 |
| 419 | 20231115 | 115500 | 16546047555 | 3580 | 3580 | 3580 | 3570 | 454 |
| 420 | 20231115 | 115400 | 16544424325 | 3580 | 3570 | 3580 | 3570 | 692 |
| 421 | 20231115 | 115300 | 16541953525 | 3565 | 3570 | 3580 | 3565 | 5553 |
| 422 | 20231115 | 115200 | 16522130715 | 3575 | 3580 | 3580 | 3575 | 616 |
| 423 | 20231115 | 115100 | 16519928145 | 3580 | 3580 | 3580 | 3580 | 735 |
| 424 | 20231115 | 115000 | 16517296845 | 3580 | 3580 | 3590 | 3575 | 2501 |
| 425 | 20231115 | 114900 | 16508348625 | 3590 | 3590 | 3590 | 3590 | 103 |
| 426 | 20231115 | 114800 | 16507978855 | 3590 | 3580 | 3590 | 3580 | 287 |
| 427 | 20231115 | 114700 | 16506951005 | 3575 | 3575 | 3575 | 3575 | 860 |
| 428 | 20231115 | 114600 | 16503876505 | 3595 | 3575 | 3595 | 3570 | 3554 |
| 429 | 20231115 | 114500 | 16491186675 | 3570 | 3590 | 3590 | 3570 | 1295 |
| 430 | 20231115 | 114400 | 16486556980 | 3590 | 3590 | 3600 | 3590 | 2111 |
| 431 | 20231115 | 114300 | 16478971670 | 3590 | 3605 | 3605 | 3575 | 7551 |
| 432 | 20231115 | 114200 | 16451873625 | 3605 | 3605 | 3610 | 3605 | 894 |
| 433 | 20231115 | 114100 | 16448650750 | 3610 | 3605 | 3610 | 3605 | 176 |
| 434 | 20231115 | 114000 | 16448016215 | 3605 | 3615 | 3615 | 3605 | 1063 |
| 435 | 20231115 | 113900 | 16444180990 | 3615 | 3610 | 3615 | 3610 | 1219 |
| 436 | 20231115 | 113800 | 16439774310 | 3615 | 3615 | 3615 | 3610 | 985 |
| 437 | 20231115 | 113700 | 16436213710 | 3615 | 3605 | 3620 | 3605 | 2350 |
| 438 | 20231115 | 113600 | 16427720345 | 3605 | 3610 | 3610 | 3605 | 350 |
| 439 | 20231115 | 113500 | 16426456955 | 3610 | 3600 | 3610 | 3600 | 344 |
| 440 | 20231115 | 113400 | 16425215995 | 3600 | 3595 | 3600 | 3595 | 436 |
| 441 | 20231115 | 113300 | 16423646400 | 3600 | 3590 | 3600 | 3585 | 546 |
| 442 | 20231115 | 113200 | 16421682300 | 3590 | 3600 | 3600 | 3585 | 5573 |
| 443 | 20231115 | 113100 | 16401630305 | 3600 | 3605 | 3605 | 3600 | 2207 |
| 444 | 20231115 | 113000 | 16393676580 | 3605 | 3600 | 3610 | 3600 | 631 |
| 445 | 20231115 | 112900 | 16391401560 | 3605 | 3610 | 3610 | 3605 | 1460 |
| 446 | 20231115 | 112800 | 16386138155 | 3610 | 3605 | 3610 | 3600 | 1150 |
| 447 | 20231115 | 112700 | 16381986910 | 3610 | 3600 | 3610 | 3600 | 719 |
| 448 | 20231115 | 112600 | 16379392575 | 3605 | 3605 | 3605 | 3600 | 4653 |
| 449 | 20231115 | 112500 | 16362627210 | 3605 | 3600 | 3605 | 3600 | 1610 |
| 450 | 20231115 | 112400 | 16356823200 | 3605 | 3605 | 3610 | 3600 | 3496 |
| 451 | 20231115 | 112300 | 16344215675 | 3605 | 3605 | 3610 | 3605 | 3881 |
| 452 | 20231115 | 112200 | 16330217080 | 3605 | 3605 | 3605 | 3600 | 3695 |
| 453 | 20231115 | 112100 | 16316903705 | 3605 | 3600 | 3605 | 3595 | 4468 |
| 454 | 20231115 | 112000 | 16300824395 | 3595 | 3600 | 3600 | 3590 | 1294 |
| 455 | 20231115 | 111900 | 16296170925 | 3600 | 3595 | 3600 | 3590 | 3992 |
| 456 | 20231115 | 111800 | 16281822375 | 3595 | 3585 | 3595 | 3585 | 1644 |
| 457 | 20231115 | 111700 | 16275916715 | 3590 | 3585 | 3590 | 3585 | 3741 |
| 458 | 20231115 | 111600 | 16262503655 | 3585 | 3585 | 3585 | 3580 | 5116 |
| 459 | 20231115 | 111500 | 16244163070 | 3585 | 3575 | 3585 | 3575 | 3183 |
| 460 | 20231115 | 111400 | 16232764980 | 3575 | 3580 | 3580 | 3570 | 92 |
| 461 | 20231115 | 111300 | 16232436205 | 3570 | 3570 | 3580 | 3570 | 946 |
| 462 | 20231115 | 111200 | 16229053990 | 3570 | 3575 | 3575 | 3565 | 1288 |
| 463 | 20231115 | 111100 | 16224454140 | 3570 | 3580 | 3580 | 3570 | 2174 |
| 464 | 20231115 | 111000 | 16216689585 | 3575 | 3565 | 3580 | 3565 | 1436 |
| 465 | 20231115 | 110900 | 16211562570 | 3565 | 3570 | 3570 | 3550 | 9030 |
| 466 | 20231115 | 110800 | 16179442445 | 3570 | 3570 | 3580 | 3560 | 2810 |
| 467 | 20231115 | 110700 | 16169423820 | 3580 | 3575 | 3580 | 3570 | 1048 |
| 468 | 20231115 | 110600 | 16165678550 | 3575 | 3585 | 3585 | 3575 | 200 |
| 469 | 20231115 | 110500 | 16164962435 | 3570 | 3590 | 3590 | 3565 | 7062 |
| 470 | 20231115 | 110400 | 16139743440 | 3585 | 3590 | 3590 | 3585 | 1137 |
| 471 | 20231115 | 110300 | 16135662710 | 3585 | 3600 | 3600 | 3580 | 6271 |
| 472 | 20231115 | 110200 | 16113159585 | 3595 | 3600 | 3600 | 3595 | 339 |
| 473 | 20231115 | 110100 | 16111940215 | 3600 | 3595 | 3600 | 3595 | 275 |
| 474 | 20231115 | 110000 | 16110951420 | 3595 | 3595 | 3595 | 3585 | 1841 |
| 475 | 20231115 | 105900 | 16104344550 | 3595 | 3595 | 3595 | 3585 | 359 |
| 476 | 20231115 | 105800 | 16103054255 | 3590 | 3585 | 3590 | 3585 | 1575 |
| 477 | 20231115 | 105700 | 16097405325 | 3585 | 3580 | 3595 | 3570 | 2963 |
| 478 | 20231115 | 105600 | 16086795360 | 3580 | 3580 | 3580 | 3575 | 972 |
| 479 | 20231115 | 105500 | 16083315770 | 3580 | 3565 | 3580 | 3560 | 3153 |
| 480 | 20231115 | 105400 | 16072065770 | 3565 | 3570 | 3570 | 3565 | 1076 |
| 481 | 20231115 | 105300 | 16068228930 | 3565 | 3570 | 3570 | 3565 | 1512 |
| 482 | 20231115 | 105200 | 16062838100 | 3565 | 3570 | 3575 | 3560 | 5196 |
| 483 | 20231115 | 105100 | 16044318955 | 3570 | 3570 | 3580 | 3565 | 6558 |
| 484 | 20231115 | 105000 | 16020906860 | 3570 | 3570 | 3590 | 3555 | 16653 |
| 485 | 20231115 | 104900 | 15961614250 | 3570 | 3600 | 3600 | 3570 | 7015 |
| 486 | 20231115 | 104800 | 15936471535 | 3600 | 3600 | 3600 | 3590 | 418 |
| 487 | 20231115 | 104700 | 15934966780 | 3600 | 3605 | 3605 | 3585 | 5677 |
| 488 | 20231115 | 104600 | 15914560800 | 3605 | 3590 | 3610 | 3585 | 8172 |
| 489 | 20231115 | 104500 | 15885167200 | 3590 | 3585 | 3590 | 3575 | 4076 |
| 490 | 20231115 | 104400 | 15870552145 | 3585 | 3590 | 3590 | 3565 | 8689 |
| 491 | 20231115 | 104300 | 15839488480 | 3590 | 3555 | 3590 | 3555 | 46057 |
| 492 | 20231115 | 104200 | 15675321165 | 3555 | 3585 | 3590 | 3550 | 62101 |
| 493 | 20231115 | 104100 | 15453971835 | 3590 | 3605 | 3605 | 3580 | 9089 |
| 494 | 20231115 | 104000 | 15421366570 | 3605 | 3585 | 3615 | 3585 | 11875 |
| 495 | 20231115 | 103900 | 15378636470 | 3585 | 3625 | 3630 | 3575 | 72059 |
| 496 | 20231115 | 103800 | 15119328855 | 3625 | 3635 | 3640 | 3625 | 4798 |
| 497 | 20231115 | 103700 | 15101908825 | 3635 | 3650 | 3650 | 3630 | 16909 |
| 498 | 20231115 | 103600 | 15040396590 | 3645 | 3655 | 3660 | 3645 | 3111 |
| 499 | 20231115 | 103500 | 15029031410 | 3655 | 3660 | 3665 | 3655 | 592 |
| 500 | 20231115 | 103400 | 15026866415 | 3660 | 3655 | 3665 | 3655 | 1768 |
| 501 | 20231115 | 103300 | 15020390315 | 3655 | 3655 | 3665 | 3650 | 4073 |
| 502 | 20231115 | 103200 | 15005491180 | 3660 | 3675 | 3675 | 3655 | 4370 |
| 503 | 20231115 | 103100 | 14989487420 | 3675 | 3670 | 3675 | 3665 | 3052 |
| 504 | 20231115 | 103000 | 14978291225 | 3675 | 3670 | 3675 | 3655 | 1739 |
| 505 | 20231115 | 102900 | 14971910065 | 3670 | 3675 | 3680 | 3665 | 2793 |
| 506 | 20231115 | 102800 | 14961658505 | 3675 | 3670 | 3680 | 3660 | 5162 |
| 507 | 20231115 | 102700 | 14942711345 | 3670 | 3645 | 3675 | 3640 | 4333 |
| 508 | 20231115 | 102600 | 14926846880 | 3645 | 3645 | 3650 | 3625 | 47586 |
| 509 | 20231115 | 102500 | 14753973635 | 3635 | 3680 | 3685 | 3635 | 46844 |
| 510 | 20231115 | 102400 | 14583072960 | 3680 | 3680 | 3685 | 3680 | 1965 |
| 511 | 20231115 | 102300 | 14575839655 | 3680 | 3680 | 3680 | 3670 | 6200 |
| 512 | 20231115 | 102200 | 14553074040 | 3670 | 3655 | 3685 | 3655 | 4732 |
| 513 | 20231115 | 102100 | 14535732815 | 3655 | 3675 | 3680 | 3655 | 15660 |
| 514 | 20231115 | 102000 | 14478344655 | 3675 | 3680 | 3680 | 3675 | 1262 |
| 515 | 20231115 | 101900 | 14473705865 | 3675 | 3680 | 3685 | 3675 | 5300 |
| 516 | 20231115 | 101800 | 14454197680 | 3685 | 3680 | 3685 | 3670 | 11109 |
| 517 | 20231115 | 101700 | 14413356450 | 3675 | 3710 | 3715 | 3675 | 13395 |
| 518 | 20231115 | 101600 | 14363897825 | 3710 | 3715 | 3715 | 3705 | 3824 |
| 519 | 20231115 | 101500 | 14349711320 | 3710 | 3715 | 3715 | 3710 | 734 |
| 520 | 20231115 | 101400 | 14346987465 | 3715 | 3710 | 3720 | 3705 | 1577 |
| 521 | 20231115 | 101300 | 14341135420 | 3710 | 3720 | 3725 | 3710 | 611 |
| 522 | 20231115 | 101200 | 14338865685 | 3720 | 3710 | 3725 | 3705 | 1729 |
| 523 | 20231115 | 101100 | 14332442545 | 3720 | 3710 | 3720 | 3710 | 590 |
| 524 | 20231115 | 101000 | 14330251625 | 3710 | 3710 | 3715 | 3700 | 1874 |
| 525 | 20231115 | 100900 | 14323310005 | 3710 | 3725 | 3730 | 3710 | 5126 |
| 526 | 20231115 | 100800 | 14304229755 | 3730 | 3715 | 3730 | 3710 | 5971 |
| 527 | 20231115 | 100700 | 14282023325 | 3720 | 3720 | 3730 | 3705 | 9966 |
| 528 | 20231115 | 100600 | 14244959515 | 3715 | 3695 | 3720 | 3690 | 9411 |
| 529 | 20231115 | 100500 | 14210112335 | 3695 | 3680 | 3695 | 3680 | 8964 |
| 530 | 20231115 | 100400 | 14177073770 | 3680 | 3675 | 3680 | 3660 | 18585 |
| 531 | 20231115 | 100300 | 14108883010 | 3670 | 3680 | 3685 | 3665 | 13737 |
| 532 | 20231115 | 100200 | 14058400955 | 3685 | 3710 | 3710 | 3660 | 40867 |
| 533 | 20231115 | 100100 | 13908088360 | 3710 | 3705 | 3715 | 3695 | 12407 |
| 534 | 20231115 | 100000 | 13862139980 | 3705 | 3720 | 3720 | 3700 | 22278 |
| 535 | 20231115 | 095900 | 13779555955 | 3720 | 3730 | 3740 | 3720 | 18265 |
| 536 | 20231115 | 095800 | 13711458625 | 3735 | 3730 | 3735 | 3725 | 6860 |
| 537 | 20231115 | 095700 | 13685881345 | 3730 | 3740 | 3745 | 3730 | 14993 |
| 538 | 20231115 | 095600 | 13629906035 | 3735 | 3755 | 3760 | 3725 | 37205 |
| 539 | 20231115 | 095500 | 13490882365 | 3745 | 3780 | 3785 | 3740 | 36561 |
| 540 | 20231115 | 095400 | 13353504700 | 3785 | 3780 | 3795 | 3780 | 8453 |
| 541 | 20231115 | 095300 | 13321477490 | 3785 | 3795 | 3795 | 3780 | 5578 |
| 542 | 20231115 | 095200 | 13300353230 | 3790 | 3780 | 3800 | 3775 | 7443 |
| 543 | 20231115 | 095100 | 13272140615 | 3775 | 3775 | 3790 | 3770 | 6241 |
| 544 | 20231115 | 095000 | 13248576465 | 3780 | 3805 | 3805 | 3765 | 24711 |
| 545 | 20231115 | 094900 | 13155036870 | 3805 | 3790 | 3805 | 3785 | 9428 |
| 546 | 20231115 | 094800 | 13119249205 | 3785 | 3800 | 3805 | 3780 | 12342 |
| 547 | 20231115 | 094700 | 13072433760 | 3805 | 3785 | 3810 | 3785 | 12184 |
| 548 | 20231115 | 094600 | 13026148445 | 3790 | 3795 | 3795 | 3780 | 11635 |
| 549 | 20231115 | 094500 | 12982093060 | 3790 | 3790 | 3825 | 3785 | 43449 |
| 550 | 20231115 | 094400 | 12816819455 | 3790 | 3770 | 3790 | 3770 | 5859 |
| 551 | 20231115 | 094300 | 12794647665 | 3780 | 3795 | 3795 | 3765 | 17587 |
| 552 | 20231115 | 094200 | 12728092045 | 3795 | 3765 | 3800 | 3755 | 13832 |
| 553 | 20231115 | 094100 | 12675763240 | 3760 | 3780 | 3785 | 3750 | 8430 |
| 554 | 20231115 | 094000 | 12644065355 | 3785 | 3755 | 3805 | 3750 | 14048 |
| 555 | 20231115 | 093900 | 12590983350 | 3765 | 3775 | 3785 | 3755 | 10350 |
| 556 | 20231115 | 093800 | 12551931595 | 3765 | 3800 | 3820 | 3745 | 42325 |
| 557 | 20231115 | 093700 | 12391399090 | 3800 | 3735 | 3800 | 3735 | 33588 |
| 558 | 20231115 | 093600 | 12264541670 | 3740 | 3735 | 3755 | 3710 | 22109 |
| 559 | 20231115 | 093500 | 12182124225 | 3750 | 3740 | 3750 | 3730 | 5121 |
| 560 | 20231115 | 093400 | 12162993895 | 3740 | 3735 | 3750 | 3730 | 3684 |
| 561 | 20231115 | 093300 | 12149237440 | 3735 | 3740 | 3750 | 3730 | 3533 |
| 562 | 20231115 | 093200 | 12136050470 | 3740 | 3745 | 3760 | 3735 | 10921 |
| 563 | 20231115 | 093100 | 12095170105 | 3750 | 3730 | 3775 | 3720 | 13532 |
| 564 | 20231115 | 093000 | 12044666790 | 3725 | 3780 | 3785 | 3715 | 43296 |
| 565 | 20231115 | 092900 | 11882259960 | 3780 | 3770 | 3785 | 3770 | 25851 |
| 566 | 20231115 | 092800 | 11784667220 | 3775 | 3760 | 3785 | 3750 | 40091 |
| 567 | 20231115 | 092700 | 11633538310 | 3755 | 3745 | 3765 | 3735 | 13473 |
| 568 | 20231115 | 092600 | 11582957125 | 3735 | 3740 | 3745 | 3730 | 11198 |
| 569 | 20231115 | 092500 | 11541093960 | 3740 | 3765 | 3775 | 3705 | 73098 |
| 570 | 20231115 | 092400 | 11268103315 | 3775 | 3785 | 3785 | 3740 | 40852 |
| 571 | 20231115 | 092300 | 11114566795 | 3780 | 3795 | 3845 | 3750 | 149385 |
| 572 | 20231115 | 092200 | 10549395875 | 3795 | 3820 | 3950 | 3795 | 316735 |
| 573 | 20231115 | 092100 | 9316052210 | 3820 | 3850 | 3885 | 3810 | 115939 |
| 574 | 20231115 | 092000 | 8869584385 | 3845 | 3745 | 3890 | 3740 | 207313 |
| 575 | 20231115 | 091900 | 8071424640 | 3740 | 3720 | 3750 | 3715 | 7968 |
| 576 | 20231115 | 091800 | 8041704910 | 3715 | 3730 | 3730 | 3705 | 8300 |
| 577 | 20231115 | 091700 | 8010875610 | 3740 | 3745 | 3765 | 3740 | 18507 |
| 578 | 20231115 | 091600 | 7941459550 | 3745 | 3715 | 3750 | 3705 | 20976 |
| 579 | 20231115 | 091500 | 7863424810 | 3710 | 3735 | 3740 | 3710 | 26027 |
| 580 | 20231115 | 091400 | 7766422150 | 3740 | 3750 | 3760 | 3735 | 22520 |
| 581 | 20231115 | 091300 | 7682213010 | 3750 | 3720 | 3790 | 3700 | 35620 |
| 582 | 20231115 | 091200 | 7549423770 | 3720 | 3790 | 3790 | 3690 | 99481 |
| 583 | 20231115 | 091100 | 7176496265 | 3790 | 3790 | 3820 | 3780 | 20287 |
| 584 | 20231115 | 091000 | 7099436955 | 3785 | 3790 | 3830 | 3780 | 42978 |
| 585 | 20231115 | 090900 | 6935808830 | 3815 | 3785 | 3845 | 3780 | 92377 |
| 586 | 20231115 | 090800 | 6583939595 | 3785 | 3850 | 3850 | 3750 | 168869 |
| 587 | 20231115 | 090700 | 5943128850 | 3845 | 3815 | 3925 | 3790 | 595612 |
| 588 | 20231115 | 090600 | 3647665280 | 3810 | 3685 | 3850 | 3685 | 332500 |
| 589 | 20231115 | 090500 | 2384026495 | 3690 | 3675 | 3695 | 3650 | 42352 |
| 590 | 20231115 | 090400 | 2228601395 | 3680 | 3675 | 3685 | 3670 | 15963 |
| 591 | 20231115 | 090300 | 2169920765 | 3680 | 3705 | 3710 | 3675 | 50247 |
| 592 | 20231115 | 090200 | 1984662845 | 3695 | 3665 | 3705 | 3660 | 44020 |
| 593 | 20231115 | 090100 | 1822453645 | 3665 | 3695 | 3730 | 3650 | 146828 |
| 594 | 20231115 | 090000 | 1282203650 | 3695 | 3770 | 3780 | 3675 | 342016 |