30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 69151 |
| 3 | 20231115 | 185200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 4 | 20231115 | 185100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 5 | 20231115 | 185000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 6 | 20231115 | 184900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 7 | 20231115 | 184800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 8 | 20231115 | 184700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 9 | 20231115 | 184600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 10 | 20231115 | 184500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 11 | 20231115 | 184400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 12 | 20231115 | 184300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 13 | 20231115 | 184200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 14 | 20231115 | 184100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 15 | 20231115 | 184000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 16 | 20231115 | 183900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 17 | 20231115 | 183800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 18 | 20231115 | 183700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 19 | 20231115 | 183600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 20 | 20231115 | 183500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 21 | 20231115 | 183400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 22 | 20231115 | 183300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 23 | 20231115 | 183200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 24 | 20231115 | 183100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 25 | 20231115 | 183000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 26 | 20231115 | 182900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 27 | 20231115 | 182800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 28 | 20231115 | 182700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 29 | 20231115 | 182600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 30 | 20231115 | 182500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 31 | 20231115 | 182400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 32 | 20231115 | 182300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 69151 |
| 33 | 20231115 | 182200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 34 | 20231115 | 182100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 35 | 20231115 | 182000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 36 | 20231115 | 181900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 37 | 20231115 | 181800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 38 | 20231115 | 181700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 39 | 20231115 | 181600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 40 | 20231115 | 181500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 41 | 20231115 | 181400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 42 | 20231115 | 181300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 43 | 20231115 | 181200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 44 | 20231115 | 181100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 45 | 20231115 | 181000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 46 | 20231115 | 180900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 47 | 20231115 | 180800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 48 | 20231115 | 180700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 49 | 20231115 | 180600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 50 | 20231115 | 180500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 51 | 20231115 | 180400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 52 | 20231115 | 180300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 53 | 20231115 | 180200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 54 | 20231115 | 180100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 55 | 20231115 | 180000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 56 | 20231115 | 175900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 57 | 20231115 | 175800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 58 | 20231115 | 175700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 59 | 20231115 | 175600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 60 | 20231115 | 175500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 61 | 20231115 | 175400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 62 | 20231115 | 175300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 69151 |
| 63 | 20231115 | 175200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 64 | 20231115 | 175100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 65 | 20231115 | 175000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 66 | 20231115 | 174900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 67 | 20231115 | 174800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 68 | 20231115 | 174700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 69 | 20231115 | 174600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 70 | 20231115 | 174500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 71 | 20231115 | 174400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 72 | 20231115 | 174300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 73 | 20231115 | 174200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 74 | 20231115 | 174100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 75 | 20231115 | 174000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 76 | 20231115 | 173900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 77 | 20231115 | 173800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 78 | 20231115 | 173700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 79 | 20231115 | 173600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 80 | 20231115 | 173500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 81 | 20231115 | 173400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 82 | 20231115 | 173300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 83 | 20231115 | 173200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 84 | 20231115 | 173100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 85 | 20231115 | 173000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 86 | 20231115 | 172900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 87 | 20231115 | 172800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 88 | 20231115 | 172700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 89 | 20231115 | 172600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 90 | 20231115 | 172500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 91 | 20231115 | 172400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 92 | 20231115 | 172300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 69151 |
| 93 | 20231115 | 172200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 94 | 20231115 | 172100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 95 | 20231115 | 172000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 96 | 20231115 | 171900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 97 | 20231115 | 171800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 98 | 20231115 | 171700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 99 | 20231115 | 171600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 100 | 20231115 | 171500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 101 | 20231115 | 171400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 102 | 20231115 | 171300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 103 | 20231115 | 171200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 104 | 20231115 | 171100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 105 | 20231115 | 171000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 106 | 20231115 | 170900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 107 | 20231115 | 170800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 108 | 20231115 | 170700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 109 | 20231115 | 170600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 110 | 20231115 | 170500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 111 | 20231115 | 170400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 112 | 20231115 | 170300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 113 | 20231115 | 170200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 114 | 20231115 | 170100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 115 | 20231115 | 170000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 116 | 20231115 | 165900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 117 | 20231115 | 165800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 118 | 20231115 | 165700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 119 | 20231115 | 165600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 120 | 20231115 | 165500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 121 | 20231115 | 165400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 122 | 20231115 | 165300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 69151 |
| 123 | 20231115 | 165200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 124 | 20231115 | 165100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 125 | 20231115 | 165000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 126 | 20231115 | 164900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 127 | 20231115 | 164800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 128 | 20231115 | 164700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 129 | 20231115 | 164600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 130 | 20231115 | 164500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 131 | 20231115 | 164400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 132 | 20231115 | 164300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 133 | 20231115 | 164200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 134 | 20231115 | 164100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 135 | 20231115 | 164000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 136 | 20231115 | 163900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 137 | 20231115 | 163800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 138 | 20231115 | 163700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 139 | 20231115 | 163600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 140 | 20231115 | 163500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 141 | 20231115 | 163400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 142 | 20231115 | 163300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 143 | 20231115 | 163200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 144 | 20231115 | 163100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 145 | 20231115 | 163000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 146 | 20231115 | 162900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 147 | 20231115 | 162800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 148 | 20231115 | 162700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 149 | 20231115 | 162600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 150 | 20231115 | 162500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 151 | 20231115 | 162400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 152 | 20231115 | 162300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 69151 |
| 153 | 20231115 | 162200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 154 | 20231115 | 162100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 155 | 20231115 | 162000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 156 | 20231115 | 161900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 157 | 20231115 | 161800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 158 | 20231115 | 161700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 159 | 20231115 | 161600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 160 | 20231115 | 161500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 161 | 20231115 | 161400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 162 | 20231115 | 161300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 163 | 20231115 | 161200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 164 | 20231115 | 161100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 165 | 20231115 | 161000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 166 | 20231115 | 160900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 167 | 20231115 | 160800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 168 | 20231115 | 160700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 169 | 20231115 | 160600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 170 | 20231115 | 160500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 171 | 20231115 | 160400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 172 | 20231115 | 160300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 173 | 20231115 | 160200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 174 | 20231115 | 160100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 175 | 20231115 | 160000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 176 | 20231115 | 155900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 177 | 20231115 | 155800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 178 | 20231115 | 155700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 179 | 20231115 | 155600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 180 | 20231115 | 155500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 181 | 20231115 | 155400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 182 | 20231115 | 155300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 69151 |
| 183 | 20231115 | 155200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 184 | 20231115 | 155100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 185 | 20231115 | 155000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 186 | 20231115 | 154900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 187 | 20231115 | 154800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 188 | 20231115 | 154700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 189 | 20231115 | 154600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 190 | 20231115 | 154500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 191 | 20231115 | 154400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 192 | 20231115 | 154300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 193 | 20231115 | 154200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 194 | 20231115 | 154100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 195 | 20231115 | 154000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 196 | 20231115 | 153900 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 197 | 20231115 | 153800 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 198 | 20231115 | 153700 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 199 | 20231115 | 153600 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 200 | 20231115 | 153500 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 201 | 20231115 | 153400 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 202 | 20231115 | 153300 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 203 | 20231115 | 153200 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 204 | 20231115 | 153100 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 0 |
| 205 | 20231115 | 153000 | 32142260265 | 3310 | 3310 | 3310 | 3310 | 69151 |
| 206 | 20231115 | 152900 | 31913370455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 207 | 20231115 | 152800 | 31913370455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 208 | 20231115 | 152700 | 31913370455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 209 | 20231115 | 152600 | 31913370455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 210 | 20231115 | 152500 | 31913370455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 211 | 20231115 | 152400 | 31913370455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 212 | 20231115 | 152300 | 31913370455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 213 | 20231115 | 152200 | 31913370455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 214 | 20231115 | 152100 | 31913370455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 215 | 20231115 | 152000 | 31913370455 | 3290 | 3290 | 3290 | 3290 | 0 |
| 216 | 20231115 | 151900 | 31913370455 | 3290 | 3280 | 3290 | 3275 | 22288 |
| 217 | 20231115 | 151800 | 31840145495 | 3280 | 3295 | 3295 | 3280 | 27567 |
| 218 | 20231115 | 151700 | 31749602845 | 3295 | 3295 | 3295 | 3280 | 41971 |
| 219 | 20231115 | 151600 | 31611623330 | 3295 | 3325 | 3330 | 3295 | 24582 |
| 220 | 20231115 | 151500 | 31530179820 | 3320 | 3315 | 3320 | 3305 | 12862 |
| 221 | 20231115 | 151400 | 31487558590 | 3315 | 3355 | 3360 | 3295 | 89250 |
| 222 | 20231115 | 151300 | 31190904645 | 3360 | 3375 | 3380 | 3360 | 18637 |
| 223 | 20231115 | 151200 | 31128130825 | 3380 | 3395 | 3395 | 3375 | 18368 |
| 224 | 20231115 | 151100 | 31065921440 | 3390 | 3385 | 3400 | 3385 | 13326 |
| 225 | 20231115 | 151000 | 31020704235 | 3385 | 3370 | 3385 | 3370 | 6074 |
| 226 | 20231115 | 150900 | 31000182625 | 3370 | 3365 | 3380 | 3365 | 12917 |
| 227 | 20231115 | 150800 | 30956659055 | 3370 | 3385 | 3390 | 3365 | 32309 |
| 228 | 20231115 | 150700 | 30847731030 | 3385 | 3395 | 3405 | 3380 | 34093 |
| 229 | 20231115 | 150600 | 30732208550 | 3395 | 3425 | 3425 | 3380 | 45120 |
| 230 | 20231115 | 150500 | 30578866170 | 3425 | 3435 | 3440 | 3425 | 6948 |
| 231 | 20231115 | 150400 | 30555032300 | 3435 | 3435 | 3440 | 3430 | 13744 |
| 232 | 20231115 | 150300 | 30507847850 | 3440 | 3445 | 3445 | 3435 | 4969 |
| 233 | 20231115 | 150200 | 30490762480 | 3445 | 3445 | 3450 | 3440 | 6314 |
| 234 | 20231115 | 150100 | 30469026580 | 3445 | 3440 | 3460 | 3435 | 7828 |
| 235 | 20231115 | 150000 | 30442068735 | 3440 | 3450 | 3450 | 3435 | 27053 |
| 236 | 20231115 | 145900 | 30349030415 | 3450 | 3475 | 3475 | 3450 | 21141 |
| 237 | 20231115 | 145800 | 30275771120 | 3470 | 3480 | 3480 | 3470 | 13210 |
| 238 | 20231115 | 145700 | 30229894800 | 3480 | 3480 | 3485 | 3470 | 15175 |
| 239 | 20231115 | 145600 | 30177165955 | 3480 | 3485 | 3490 | 3470 | 40600 |
| 240 | 20231115 | 145500 | 30035746870 | 3485 | 3475 | 3495 | 3465 | 45602 |
| 241 | 20231115 | 145400 | 29877045475 | 3475 | 3490 | 3495 | 3460 | 48932 |
| 242 | 20231115 | 145300 | 29706537950 | 3485 | 3445 | 3490 | 3440 | 44200 |
| 243 | 20231115 | 145200 | 29553214945 | 3440 | 3435 | 3445 | 3435 | 7915 |
| 244 | 20231115 | 145100 | 29525988250 | 3440 | 3435 | 3440 | 3430 | 4731 |
| 245 | 20231115 | 145000 | 29509723370 | 3440 | 3440 | 3445 | 3430 | 4081 |
| 246 | 20231115 | 144900 | 29495693445 | 3445 | 3445 | 3455 | 3445 | 11900 |
| 247 | 20231115 | 144800 | 29454674015 | 3450 | 3455 | 3455 | 3445 | 7771 |
| 248 | 20231115 | 144700 | 29427888965 | 3450 | 3440 | 3450 | 3425 | 16643 |
| 249 | 20231115 | 144600 | 29370725905 | 3445 | 3455 | 3465 | 3445 | 16844 |
| 250 | 20231115 | 144500 | 29312629180 | 3455 | 3465 | 3465 | 3450 | 19281 |
| 251 | 20231115 | 144400 | 29245991000 | 3465 | 3485 | 3485 | 3450 | 36745 |
| 252 | 20231115 | 144300 | 29118604250 | 3480 | 3465 | 3490 | 3465 | 46500 |
| 253 | 20231115 | 144200 | 28956871550 | 3465 | 3460 | 3470 | 3455 | 24123 |
| 254 | 20231115 | 144100 | 28873290385 | 3465 | 3460 | 3465 | 3435 | 38499 |
| 255 | 20231115 | 144000 | 28740293465 | 3460 | 3440 | 3465 | 3440 | 26391 |
| 256 | 20231115 | 143900 | 28649149670 | 3440 | 3435 | 3440 | 3425 | 11955 |
| 257 | 20231115 | 143800 | 28608093135 | 3440 | 3440 | 3445 | 3435 | 8433 |
| 258 | 20231115 | 143700 | 28579067590 | 3440 | 3435 | 3445 | 3430 | 11375 |
| 259 | 20231115 | 143600 | 28539962390 | 3435 | 3435 | 3440 | 3420 | 5060 |
| 260 | 20231115 | 143500 | 28522618355 | 3435 | 3420 | 3435 | 3420 | 8245 |
| 261 | 20231115 | 143400 | 28494379065 | 3420 | 3430 | 3430 | 3420 | 6151 |
| 262 | 20231115 | 143300 | 28473327855 | 3430 | 3435 | 3435 | 3425 | 9123 |
| 263 | 20231115 | 143200 | 28442048780 | 3435 | 3450 | 3455 | 3430 | 36827 |
| 264 | 20231115 | 143100 | 28315088050 | 3445 | 3415 | 3445 | 3415 | 20477 |
| 265 | 20231115 | 143000 | 28244776615 | 3420 | 3420 | 3425 | 3415 | 5014 |
| 266 | 20231115 | 142900 | 28227631130 | 3420 | 3435 | 3435 | 3415 | 10455 |
| 267 | 20231115 | 142800 | 28191801015 | 3435 | 3420 | 3440 | 3420 | 14965 |
| 268 | 20231115 | 142700 | 28140469405 | 3425 | 3415 | 3425 | 3410 | 17424 |
| 269 | 20231115 | 142600 | 28080896665 | 3415 | 3425 | 3425 | 3410 | 9431 |
| 270 | 20231115 | 142500 | 28048690875 | 3425 | 3415 | 3440 | 3415 | 52408 |
| 271 | 20231115 | 142400 | 27869007220 | 3415 | 3385 | 3415 | 3380 | 18057 |
| 272 | 20231115 | 142300 | 27807665280 | 3385 | 3375 | 3385 | 3360 | 11432 |
| 273 | 20231115 | 142200 | 27769145685 | 3380 | 3375 | 3380 | 3370 | 4026 |
| 274 | 20231115 | 142100 | 27755552980 | 3370 | 3375 | 3380 | 3370 | 6664 |
| 275 | 20231115 | 142000 | 27733075985 | 3380 | 3380 | 3385 | 3375 | 1323 |
| 276 | 20231115 | 141900 | 27728605310 | 3380 | 3375 | 3380 | 3375 | 1398 |
| 277 | 20231115 | 141800 | 27723882585 | 3375 | 3375 | 3380 | 3365 | 5674 |
| 278 | 20231115 | 141700 | 27704774370 | 3375 | 3385 | 3390 | 3365 | 23322 |
| 279 | 20231115 | 141600 | 27626040345 | 3385 | 3395 | 3395 | 3385 | 2096 |
| 280 | 20231115 | 141500 | 27618932215 | 3395 | 3400 | 3400 | 3390 | 7107 |
| 281 | 20231115 | 141400 | 27594796725 | 3400 | 3400 | 3405 | 3400 | 776 |
| 282 | 20231115 | 141300 | 27592155860 | 3405 | 3400 | 3405 | 3400 | 1188 |
| 283 | 20231115 | 141200 | 27588115135 | 3400 | 3400 | 3400 | 3395 | 3687 |
| 284 | 20231115 | 141100 | 27575584860 | 3395 | 3395 | 3400 | 3395 | 1240 |
| 285 | 20231115 | 141000 | 27571373170 | 3400 | 3405 | 3405 | 3395 | 1459 |
| 286 | 20231115 | 140900 | 27566417095 | 3405 | 3395 | 3405 | 3390 | 4852 |
| 287 | 20231115 | 140800 | 27549934945 | 3395 | 3395 | 3400 | 3395 | 2194 |
| 288 | 20231115 | 140700 | 27542485200 | 3395 | 3400 | 3400 | 3390 | 4546 |
| 289 | 20231115 | 140600 | 27527053375 | 3400 | 3405 | 3405 | 3390 | 5390 |
| 290 | 20231115 | 140500 | 27508746380 | 3405 | 3400 | 3405 | 3395 | 4266 |
| 291 | 20231115 | 140400 | 27494243500 | 3400 | 3380 | 3400 | 3380 | 3863 |
| 292 | 20231115 | 140300 | 27481143340 | 3385 | 3385 | 3385 | 3380 | 882 |
| 293 | 20231115 | 140200 | 27478160465 | 3380 | 3395 | 3395 | 3380 | 8873 |
| 294 | 20231115 | 140100 | 27448096775 | 3395 | 3390 | 3395 | 3390 | 1772 |
| 295 | 20231115 | 140000 | 27442087025 | 3390 | 3380 | 3390 | 3380 | 1117 |
| 296 | 20231115 | 135900 | 27438302405 | 3390 | 3380 | 3390 | 3375 | 3359 |
| 297 | 20231115 | 135800 | 27426933465 | 3380 | 3380 | 3380 | 3375 | 1836 |
| 298 | 20231115 | 135700 | 27420734595 | 3375 | 3385 | 3385 | 3375 | 2695 |
| 299 | 20231115 | 135600 | 27411633165 | 3380 | 3380 | 3385 | 3380 | 5396 |
| 300 | 20231115 | 135500 | 27393385880 | 3380 | 3375 | 3380 | 3370 | 3498 |
| 301 | 20231115 | 135400 | 27381581910 | 3375 | 3385 | 3385 | 3375 | 8775 |
| 302 | 20231115 | 135300 | 27351960115 | 3385 | 3375 | 3385 | 3375 | 7750 |
| 303 | 20231115 | 135200 | 27325770730 | 3375 | 3405 | 3405 | 3375 | 24847 |
| 304 | 20231115 | 135100 | 27241566865 | 3405 | 3405 | 3405 | 3400 | 2126 |
| 305 | 20231115 | 135000 | 27234329115 | 3400 | 3395 | 3400 | 3395 | 3823 |
| 306 | 20231115 | 134900 | 27221341340 | 3395 | 3400 | 3400 | 3395 | 3617 |
| 307 | 20231115 | 134800 | 27209057410 | 3400 | 3390 | 3400 | 3385 | 4143 |
| 308 | 20231115 | 134700 | 27194990890 | 3390 | 3385 | 3390 | 3380 | 2874 |
| 309 | 20231115 | 134600 | 27185263120 | 3380 | 3395 | 3395 | 3380 | 11969 |
| 310 | 20231115 | 134500 | 27144779955 | 3395 | 3380 | 3395 | 3375 | 10898 |
| 311 | 20231115 | 134400 | 27107917045 | 3380 | 3385 | 3390 | 3375 | 9935 |
| 312 | 20231115 | 134300 | 27074340195 | 3390 | 3400 | 3400 | 3380 | 14697 |
| 313 | 20231115 | 134200 | 27024578325 | 3395 | 3395 | 3415 | 3385 | 23281 |
| 314 | 20231115 | 134100 | 26945617470 | 3395 | 3395 | 3425 | 3390 | 28160 |
| 315 | 20231115 | 134000 | 26849861070 | 3395 | 3410 | 3415 | 3395 | 25053 |
| 316 | 20231115 | 133900 | 26764640290 | 3410 | 3445 | 3445 | 3395 | 79307 |
| 317 | 20231115 | 133800 | 26493807835 | 3445 | 3445 | 3450 | 3445 | 4175 |
| 318 | 20231115 | 133700 | 26479424940 | 3445 | 3445 | 3450 | 3440 | 4192 |
| 319 | 20231115 | 133600 | 26464977890 | 3445 | 3440 | 3450 | 3440 | 2954 |
| 320 | 20231115 | 133500 | 26454808355 | 3445 | 3450 | 3450 | 3435 | 11741 |
| 321 | 20231115 | 133400 | 26414395800 | 3445 | 3445 | 3450 | 3440 | 9176 |
| 322 | 20231115 | 133300 | 26382794825 | 3440 | 3455 | 3455 | 3435 | 34212 |
| 323 | 20231115 | 133200 | 26264998025 | 3450 | 3455 | 3465 | 3450 | 17099 |
| 324 | 20231115 | 133100 | 26205955690 | 3455 | 3480 | 3480 | 3455 | 17161 |
| 325 | 20231115 | 133000 | 26146479220 | 3480 | 3475 | 3480 | 3475 | 12265 |
| 326 | 20231115 | 132900 | 26103839780 | 3470 | 3470 | 3475 | 3460 | 12344 |
| 327 | 20231115 | 132800 | 26061072635 | 3470 | 3475 | 3480 | 3465 | 9772 |
| 328 | 20231115 | 132700 | 26027185705 | 3475 | 3475 | 3480 | 3470 | 4337 |
| 329 | 20231115 | 132600 | 26012117680 | 3475 | 3485 | 3490 | 3465 | 29140 |
| 330 | 20231115 | 132500 | 25910872610 | 3480 | 3500 | 3505 | 3480 | 40582 |
| 331 | 20231115 | 132400 | 25769211770 | 3500 | 3480 | 3520 | 3475 | 123208 |
| 332 | 20231115 | 132300 | 25338291850 | 3485 | 3470 | 3485 | 3470 | 13296 |
| 333 | 20231115 | 132200 | 25292080090 | 3470 | 3470 | 3475 | 3460 | 9463 |
| 334 | 20231115 | 132100 | 25259274820 | 3480 | 3475 | 3490 | 3470 | 14132 |
| 335 | 20231115 | 132000 | 25210087550 | 3475 | 3470 | 3475 | 3465 | 3757 |
| 336 | 20231115 | 131900 | 25197055350 | 3470 | 3465 | 3475 | 3465 | 2852 |
| 337 | 20231115 | 131800 | 25187164115 | 3465 | 3490 | 3490 | 3460 | 25694 |
| 338 | 20231115 | 131700 | 25097899275 | 3485 | 3490 | 3490 | 3475 | 24123 |
| 339 | 20231115 | 131600 | 25013864685 | 3490 | 3460 | 3495 | 3455 | 52759 |
| 340 | 20231115 | 131500 | 24830068065 | 3455 | 3465 | 3475 | 3445 | 26947 |
| 341 | 20231115 | 131400 | 24736907725 | 3475 | 3480 | 3485 | 3465 | 33472 |
| 342 | 20231115 | 131300 | 24620535225 | 3480 | 3490 | 3490 | 3470 | 59348 |
| 343 | 20231115 | 131200 | 24414011330 | 3490 | 3485 | 3490 | 3460 | 68535 |
| 344 | 20231115 | 131100 | 24175992605 | 3485 | 3440 | 3490 | 3435 | 122735 |
| 345 | 20231115 | 131000 | 23749742615 | 3435 | 3435 | 3440 | 3425 | 12433 |
| 346 | 20231115 | 130900 | 23707065055 | 3435 | 3450 | 3450 | 3430 | 24405 |
| 347 | 20231115 | 130800 | 23623084340 | 3450 | 3420 | 3460 | 3420 | 75103 |
| 348 | 20231115 | 130700 | 23364782060 | 3420 | 3420 | 3420 | 3415 | 172 |
| 349 | 20231115 | 130600 | 23364193865 | 3420 | 3415 | 3420 | 3415 | 1769 |
| 350 | 20231115 | 130500 | 23358146820 | 3415 | 3420 | 3420 | 3415 | 1824 |
| 351 | 20231115 | 130400 | 23351911005 | 3420 | 3420 | 3420 | 3415 | 3270 |
| 352 | 20231115 | 130300 | 23340732925 | 3415 | 3420 | 3420 | 3410 | 290 |
| 353 | 20231115 | 130200 | 23339743000 | 3420 | 3410 | 3420 | 3405 | 2491 |
| 354 | 20231115 | 130100 | 23331245925 | 3405 | 3410 | 3410 | 3405 | 1696 |
| 355 | 20231115 | 130000 | 23325470425 | 3410 | 3405 | 3415 | 3405 | 6795 |
| 356 | 20231115 | 125900 | 23302306825 | 3410 | 3415 | 3415 | 3405 | 2080 |
| 357 | 20231115 | 125800 | 23295214295 | 3415 | 3415 | 3415 | 3410 | 9325 |
| 358 | 20231115 | 125700 | 23263410200 | 3415 | 3420 | 3420 | 3415 | 2613 |
| 359 | 20231115 | 125600 | 23254483085 | 3420 | 3415 | 3420 | 3415 | 535 |
| 360 | 20231115 | 125500 | 23252653405 | 3420 | 3410 | 3420 | 3405 | 1394 |
| 361 | 20231115 | 125400 | 23247898625 | 3415 | 3420 | 3420 | 3395 | 19494 |
| 362 | 20231115 | 125300 | 23181492110 | 3425 | 3425 | 3430 | 3420 | 4653 |
| 363 | 20231115 | 125200 | 23165558355 | 3425 | 3430 | 3430 | 3420 | 3728 |
| 364 | 20231115 | 125100 | 23152787585 | 3425 | 3420 | 3425 | 3420 | 6100 |
| 365 | 20231115 | 125000 | 23131901910 | 3420 | 3430 | 3430 | 3420 | 4076 |
| 366 | 20231115 | 124900 | 23117941180 | 3430 | 3430 | 3430 | 3425 | 2790 |
| 367 | 20231115 | 124800 | 23108378630 | 3425 | 3425 | 3430 | 3420 | 4554 |
| 368 | 20231115 | 124700 | 23092780445 | 3425 | 3415 | 3425 | 3410 | 3497 |
| 369 | 20231115 | 124600 | 23080831585 | 3415 | 3410 | 3415 | 3410 | 1477 |
| 370 | 20231115 | 124500 | 23075793725 | 3410 | 3420 | 3420 | 3410 | 5004 |
| 371 | 20231115 | 124400 | 23058704440 | 3420 | 3430 | 3430 | 3420 | 3884 |
| 372 | 20231115 | 124300 | 23045406545 | 3430 | 3430 | 3435 | 3425 | 12155 |
| 373 | 20231115 | 124200 | 23003692770 | 3430 | 3420 | 3430 | 3415 | 6837 |
| 374 | 20231115 | 124100 | 22980269270 | 3420 | 3400 | 3420 | 3400 | 6074 |
| 375 | 20231115 | 124000 | 22959545090 | 3400 | 3410 | 3415 | 3400 | 3221 |
| 376 | 20231115 | 123900 | 22948568225 | 3410 | 3410 | 3415 | 3405 | 13751 |
| 377 | 20231115 | 123800 | 22901664080 | 3410 | 3415 | 3420 | 3410 | 7512 |
| 378 | 20231115 | 123700 | 22876019025 | 3415 | 3420 | 3425 | 3415 | 25524 |
| 379 | 20231115 | 123600 | 22788723275 | 3425 | 3425 | 3430 | 3420 | 11711 |
| 380 | 20231115 | 123500 | 22748612315 | 3425 | 3415 | 3435 | 3415 | 45837 |
| 381 | 20231115 | 123400 | 22591552930 | 3415 | 3415 | 3430 | 3410 | 46250 |
| 382 | 20231115 | 123300 | 22433343590 | 3415 | 3395 | 3415 | 3395 | 35772 |
| 383 | 20231115 | 123200 | 22311478350 | 3395 | 3395 | 3400 | 3390 | 2630 |
| 384 | 20231115 | 123100 | 22302548755 | 3395 | 3390 | 3395 | 3385 | 5543 |
| 385 | 20231115 | 123000 | 22283754325 | 3390 | 3395 | 3400 | 3385 | 14835 |
| 386 | 20231115 | 122900 | 22233406010 | 3395 | 3365 | 3395 | 3365 | 10614 |
| 387 | 20231115 | 122800 | 22197533220 | 3365 | 3365 | 3370 | 3360 | 1348 |
| 388 | 20231115 | 122700 | 22193000405 | 3365 | 3365 | 3365 | 3365 | 10 |
| 389 | 20231115 | 122600 | 22192966755 | 3360 | 3360 | 3360 | 3360 | 987 |
| 390 | 20231115 | 122500 | 22189650435 | 3360 | 3370 | 3370 | 3360 | 6676 |
| 391 | 20231115 | 122400 | 22167193010 | 3375 | 3370 | 3375 | 3365 | 3359 |
| 392 | 20231115 | 122300 | 22155880390 | 3375 | 3375 | 3380 | 3375 | 1199 |
| 393 | 20231115 | 122200 | 22151833760 | 3375 | 3375 | 3380 | 3370 | 4635 |
| 394 | 20231115 | 122100 | 22136181245 | 3375 | 3370 | 3375 | 3370 | 740 |
| 395 | 20231115 | 122000 | 22133686155 | 3370 | 3360 | 3370 | 3360 | 3068 |
| 396 | 20231115 | 121900 | 22123371630 | 3365 | 3365 | 3365 | 3360 | 2124 |
| 397 | 20231115 | 121800 | 22116226385 | 3365 | 3360 | 3370 | 3360 | 3516 |
| 398 | 20231115 | 121700 | 22104398415 | 3360 | 3365 | 3365 | 3355 | 3060 |
| 399 | 20231115 | 121600 | 22094124090 | 3365 | 3365 | 3370 | 3365 | 150 |
| 400 | 20231115 | 121500 | 22093619090 | 3370 | 3370 | 3370 | 3365 | 1753 |
| 401 | 20231115 | 121400 | 22087717865 | 3370 | 3365 | 3370 | 3360 | 3331 |
| 402 | 20231115 | 121300 | 22076508940 | 3365 | 3355 | 3365 | 3355 | 2817 |
| 403 | 20231115 | 121200 | 22067052385 | 3355 | 3355 | 3360 | 3350 | 1639 |
| 404 | 20231115 | 121100 | 22061552780 | 3355 | 3360 | 3360 | 3355 | 705 |
| 405 | 20231115 | 121000 | 22059186075 | 3360 | 3365 | 3365 | 3355 | 1256 |
| 406 | 20231115 | 120900 | 22054972095 | 3365 | 3350 | 3365 | 3350 | 4826 |
| 407 | 20231115 | 120800 | 22038757785 | 3350 | 3350 | 3350 | 3340 | 8635 |
| 408 | 20231115 | 120700 | 22009895015 | 3350 | 3355 | 3360 | 3345 | 4546 |
| 409 | 20231115 | 120600 | 21994661690 | 3360 | 3360 | 3360 | 3355 | 733 |
| 410 | 20231115 | 120500 | 21992199055 | 3360 | 3350 | 3360 | 3350 | 2880 |
| 411 | 20231115 | 120400 | 21982536960 | 3355 | 3355 | 3355 | 3350 | 1221 |
| 412 | 20231115 | 120300 | 21978441615 | 3355 | 3350 | 3360 | 3345 | 5475 |
| 413 | 20231115 | 120200 | 21960099245 | 3345 | 3355 | 3355 | 3340 | 4662 |
| 414 | 20231115 | 120100 | 21944506715 | 3355 | 3345 | 3365 | 3340 | 4793 |
| 415 | 20231115 | 120000 | 21928441140 | 3335 | 3380 | 3385 | 3330 | 39607 |
| 416 | 20231115 | 115900 | 21795634570 | 3380 | 3375 | 3380 | 3375 | 1338 |
| 417 | 20231115 | 115800 | 21791114430 | 3375 | 3375 | 3380 | 3370 | 4119 |
| 418 | 20231115 | 115700 | 21777200965 | 3375 | 3380 | 3385 | 3375 | 1533 |
| 419 | 20231115 | 115600 | 21772021445 | 3380 | 3370 | 3385 | 3370 | 8330 |
| 420 | 20231115 | 115500 | 21743932680 | 3370 | 3395 | 3395 | 3370 | 15996 |
| 421 | 20231115 | 115400 | 21689853165 | 3395 | 3395 | 3395 | 3390 | 2550 |
| 422 | 20231115 | 115300 | 21681206335 | 3395 | 3395 | 3400 | 3390 | 1857 |
| 423 | 20231115 | 115200 | 21674905600 | 3395 | 3390 | 3395 | 3390 | 195 |
| 424 | 20231115 | 115100 | 21674243625 | 3390 | 3395 | 3400 | 3390 | 1158 |
| 425 | 20231115 | 115000 | 21670315560 | 3390 | 3395 | 3400 | 3390 | 8266 |
| 426 | 20231115 | 114900 | 21642281325 | 3395 | 3395 | 3400 | 3395 | 2349 |
| 427 | 20231115 | 114800 | 21634301400 | 3390 | 3390 | 3400 | 3390 | 3439 |
| 428 | 20231115 | 114700 | 21622635480 | 3390 | 3400 | 3400 | 3390 | 7642 |
| 429 | 20231115 | 114600 | 21596674555 | 3400 | 3400 | 3405 | 3400 | 7853 |
| 430 | 20231115 | 114500 | 21569956765 | 3400 | 3400 | 3405 | 3395 | 15708 |
| 431 | 20231115 | 114400 | 21516554885 | 3400 | 3395 | 3400 | 3390 | 10946 |
| 432 | 20231115 | 114300 | 21479377650 | 3395 | 3390 | 3395 | 3385 | 3488 |
| 433 | 20231115 | 114200 | 21467560135 | 3390 | 3390 | 3390 | 3385 | 3969 |
| 434 | 20231115 | 114100 | 21454119570 | 3390 | 3385 | 3405 | 3385 | 23222 |
| 435 | 20231115 | 114000 | 21375293030 | 3385 | 3380 | 3390 | 3375 | 11213 |
| 436 | 20231115 | 113900 | 21337380670 | 3375 | 3370 | 3375 | 3365 | 7139 |
| 437 | 20231115 | 113800 | 21313301165 | 3365 | 3370 | 3375 | 3365 | 4398 |
| 438 | 20231115 | 113700 | 21298478420 | 3370 | 3360 | 3370 | 3360 | 8466 |
| 439 | 20231115 | 113600 | 21269977875 | 3360 | 3355 | 3360 | 3355 | 3012 |
| 440 | 20231115 | 113500 | 21259868405 | 3355 | 3350 | 3355 | 3345 | 3255 |
| 441 | 20231115 | 113400 | 21248963660 | 3350 | 3355 | 3360 | 3350 | 3787 |
| 442 | 20231115 | 113300 | 21236258555 | 3355 | 3360 | 3360 | 3355 | 1557 |
| 443 | 20231115 | 113200 | 21231033085 | 3360 | 3365 | 3365 | 3360 | 2719 |
| 444 | 20231115 | 113100 | 21221895380 | 3365 | 3365 | 3370 | 3360 | 2820 |
| 445 | 20231115 | 113000 | 21212407480 | 3365 | 3370 | 3370 | 3365 | 1068 |
| 446 | 20231115 | 112900 | 21208808565 | 3370 | 3365 | 3370 | 3365 | 4250 |
| 447 | 20231115 | 112800 | 21194505280 | 3365 | 3365 | 3375 | 3360 | 10912 |
| 448 | 20231115 | 112700 | 21157775900 | 3365 | 3355 | 3370 | 3350 | 8154 |
| 449 | 20231115 | 112600 | 21130370380 | 3350 | 3345 | 3350 | 3340 | 18092 |
| 450 | 20231115 | 112500 | 21069864075 | 3345 | 3355 | 3355 | 3345 | 5904 |
| 451 | 20231115 | 112400 | 21050113690 | 3355 | 3350 | 3355 | 3345 | 10048 |
| 452 | 20231115 | 112300 | 21016487375 | 3345 | 3355 | 3360 | 3345 | 19012 |
| 453 | 20231115 | 112200 | 20952806175 | 3350 | 3360 | 3360 | 3350 | 8164 |
| 454 | 20231115 | 112100 | 20925414645 | 3360 | 3375 | 3375 | 3355 | 6239 |
| 455 | 20231115 | 112000 | 20904423380 | 3370 | 3355 | 3375 | 3355 | 8952 |
| 456 | 20231115 | 111900 | 20874291965 | 3360 | 3365 | 3365 | 3350 | 20856 |
| 457 | 20231115 | 111800 | 20804311130 | 3365 | 3370 | 3375 | 3355 | 18625 |
| 458 | 20231115 | 111700 | 20741721455 | 3375 | 3380 | 3380 | 3370 | 3195 |
| 459 | 20231115 | 111600 | 20730944780 | 3380 | 3380 | 3380 | 3370 | 10994 |
| 460 | 20231115 | 111500 | 20693861665 | 3380 | 3380 | 3380 | 3370 | 9198 |
| 461 | 20231115 | 111400 | 20662810655 | 3380 | 3390 | 3395 | 3375 | 10454 |
| 462 | 20231115 | 111300 | 20627468175 | 3395 | 3375 | 3395 | 3370 | 9374 |
| 463 | 20231115 | 111200 | 20595790250 | 3375 | 3390 | 3390 | 3370 | 23033 |
| 464 | 20231115 | 111100 | 20517976110 | 3390 | 3400 | 3400 | 3385 | 15559 |
| 465 | 20231115 | 111000 | 20465211105 | 3395 | 3405 | 3405 | 3395 | 2005 |
| 466 | 20231115 | 110900 | 20458400075 | 3400 | 3400 | 3405 | 3395 | 3351 |
| 467 | 20231115 | 110800 | 20447007270 | 3405 | 3405 | 3405 | 3395 | 3901 |
| 468 | 20231115 | 110700 | 20433745640 | 3405 | 3400 | 3405 | 3400 | 7153 |
| 469 | 20231115 | 110600 | 20409417145 | 3400 | 3405 | 3405 | 3400 | 9920 |
| 470 | 20231115 | 110500 | 20375684360 | 3405 | 3395 | 3405 | 3390 | 8607 |
| 471 | 20231115 | 110400 | 20346450165 | 3395 | 3405 | 3410 | 3395 | 14175 |
| 472 | 20231115 | 110300 | 20298237280 | 3410 | 3420 | 3420 | 3410 | 4506 |
| 473 | 20231115 | 110200 | 20282858580 | 3420 | 3430 | 3430 | 3420 | 4722 |
| 474 | 20231115 | 110100 | 20266704535 | 3425 | 3425 | 3430 | 3420 | 1775 |
| 475 | 20231115 | 110000 | 20260626005 | 3430 | 3425 | 3440 | 3420 | 13434 |
| 476 | 20231115 | 105900 | 20214560245 | 3430 | 3435 | 3440 | 3425 | 8871 |
| 477 | 20231115 | 105800 | 20184143245 | 3435 | 3440 | 3440 | 3435 | 9457 |
| 478 | 20231115 | 105700 | 20151645590 | 3440 | 3430 | 3440 | 3425 | 9717 |
| 479 | 20231115 | 105600 | 20118242080 | 3430 | 3430 | 3435 | 3425 | 2315 |
| 480 | 20231115 | 105500 | 20110301865 | 3430 | 3430 | 3430 | 3425 | 1699 |
| 481 | 20231115 | 105400 | 20104482645 | 3425 | 3440 | 3440 | 3425 | 7558 |
| 482 | 20231115 | 105300 | 20078564670 | 3440 | 3415 | 3440 | 3415 | 14976 |
| 483 | 20231115 | 105200 | 20027250090 | 3415 | 3410 | 3415 | 3405 | 3438 |
| 484 | 20231115 | 105100 | 20015531720 | 3405 | 3405 | 3410 | 3400 | 5524 |
| 485 | 20231115 | 105000 | 19996723750 | 3410 | 3415 | 3415 | 3405 | 3030 |
| 486 | 20231115 | 104900 | 19986393980 | 3410 | 3410 | 3415 | 3410 | 5014 |
| 487 | 20231115 | 104800 | 19969289905 | 3415 | 3415 | 3415 | 3410 | 2472 |
| 488 | 20231115 | 104700 | 19960858910 | 3410 | 3420 | 3420 | 3410 | 7377 |
| 489 | 20231115 | 104600 | 19935684040 | 3415 | 3415 | 3420 | 3410 | 6962 |
| 490 | 20231115 | 104500 | 19911906880 | 3420 | 3420 | 3420 | 3415 | 2064 |
| 491 | 20231115 | 104400 | 19904855170 | 3415 | 3415 | 3420 | 3415 | 2486 |
| 492 | 20231115 | 104300 | 19896362380 | 3420 | 3420 | 3425 | 3415 | 6450 |
| 493 | 20231115 | 104200 | 19874313765 | 3425 | 3425 | 3430 | 3420 | 4279 |
| 494 | 20231115 | 104100 | 19859659845 | 3425 | 3425 | 3430 | 3420 | 10083 |
| 495 | 20231115 | 104000 | 19825134155 | 3420 | 3425 | 3445 | 3415 | 52782 |
| 496 | 20231115 | 103900 | 19643955585 | 3430 | 3425 | 3435 | 3420 | 17942 |
| 497 | 20231115 | 103800 | 19582446430 | 3420 | 3420 | 3425 | 3415 | 12523 |
| 498 | 20231115 | 103700 | 19539585975 | 3420 | 3410 | 3425 | 3410 | 13338 |
| 499 | 20231115 | 103600 | 19494018180 | 3405 | 3415 | 3415 | 3405 | 9617 |
| 500 | 20231115 | 103500 | 19461223130 | 3420 | 3420 | 3420 | 3415 | 4044 |
| 501 | 20231115 | 103400 | 19447409730 | 3420 | 3425 | 3425 | 3415 | 9276 |
| 502 | 20231115 | 103300 | 19415708015 | 3420 | 3420 | 3425 | 3410 | 12385 |
| 503 | 20231115 | 103200 | 19373367205 | 3420 | 3400 | 3425 | 3395 | 33274 |
| 504 | 20231115 | 103100 | 19260153330 | 3400 | 3410 | 3415 | 3400 | 12151 |
| 505 | 20231115 | 103000 | 19218762430 | 3415 | 3415 | 3415 | 3390 | 71347 |
| 506 | 20231115 | 102900 | 18976099850 | 3415 | 3420 | 3420 | 3415 | 2882 |
| 507 | 20231115 | 102800 | 18966254780 | 3420 | 3420 | 3420 | 3415 | 7721 |
| 508 | 20231115 | 102700 | 18939873805 | 3420 | 3405 | 3425 | 3400 | 13583 |
| 509 | 20231115 | 102600 | 18893545865 | 3405 | 3420 | 3420 | 3400 | 14084 |
| 510 | 20231115 | 102500 | 18845543785 | 3420 | 3415 | 3420 | 3405 | 33285 |
| 511 | 20231115 | 102400 | 18732069995 | 3410 | 3415 | 3420 | 3410 | 21430 |
| 512 | 20231115 | 102300 | 18658924155 | 3420 | 3435 | 3435 | 3420 | 18107 |
| 513 | 20231115 | 102200 | 18596922555 | 3430 | 3425 | 3435 | 3410 | 53294 |
| 514 | 20231115 | 102100 | 18414805600 | 3425 | 3435 | 3440 | 3425 | 25892 |
| 515 | 20231115 | 102000 | 18325981065 | 3440 | 3435 | 3450 | 3425 | 44822 |
| 516 | 20231115 | 101900 | 18171933520 | 3430 | 3455 | 3460 | 3425 | 71173 |
| 517 | 20231115 | 101800 | 17926952680 | 3460 | 3465 | 3465 | 3460 | 10100 |
| 518 | 20231115 | 101700 | 17891989225 | 3465 | 3470 | 3470 | 3465 | 10117 |
| 519 | 20231115 | 101600 | 17856931265 | 3470 | 3465 | 3470 | 3460 | 16295 |
| 520 | 20231115 | 101500 | 17800511245 | 3465 | 3470 | 3475 | 3465 | 15617 |
| 521 | 20231115 | 101400 | 17746322085 | 3470 | 3475 | 3480 | 3470 | 4386 |
| 522 | 20231115 | 101300 | 17731084545 | 3475 | 3455 | 3480 | 3455 | 20401 |
| 523 | 20231115 | 101200 | 17660396535 | 3455 | 3460 | 3465 | 3455 | 13460 |
| 524 | 20231115 | 101100 | 17613868705 | 3460 | 3465 | 3465 | 3460 | 13493 |
| 525 | 20231115 | 101000 | 17567164470 | 3465 | 3475 | 3480 | 3465 | 28205 |
| 526 | 20231115 | 100900 | 17469339685 | 3480 | 3480 | 3490 | 3475 | 20987 |
| 527 | 20231115 | 100800 | 17396274135 | 3480 | 3495 | 3495 | 3480 | 10748 |
| 528 | 20231115 | 100700 | 17358796165 | 3495 | 3505 | 3505 | 3490 | 13542 |
| 529 | 20231115 | 100600 | 17311417165 | 3500 | 3510 | 3510 | 3500 | 4895 |
| 530 | 20231115 | 100500 | 17294265295 | 3510 | 3500 | 3510 | 3495 | 13301 |
| 531 | 20231115 | 100400 | 17247674110 | 3500 | 3505 | 3505 | 3500 | 4997 |
| 532 | 20231115 | 100300 | 17230180070 | 3505 | 3510 | 3510 | 3500 | 9330 |
| 533 | 20231115 | 100200 | 17197471185 | 3510 | 3490 | 3510 | 3490 | 33867 |
| 534 | 20231115 | 100100 | 17078936930 | 3495 | 3485 | 3495 | 3485 | 8702 |
| 535 | 20231115 | 100000 | 17048566495 | 3485 | 3475 | 3495 | 3475 | 14599 |
| 536 | 20231115 | 095900 | 16997734160 | 3475 | 3460 | 3480 | 3460 | 19876 |
| 537 | 20231115 | 095800 | 16928855110 | 3460 | 3490 | 3495 | 3455 | 57468 |
| 538 | 20231115 | 095700 | 16729341090 | 3490 | 3495 | 3500 | 3490 | 6099 |
| 539 | 20231115 | 095600 | 16708030610 | 3495 | 3500 | 3500 | 3495 | 9177 |
| 540 | 20231115 | 095500 | 16675954700 | 3500 | 3500 | 3500 | 3495 | 3055 |
| 541 | 20231115 | 095400 | 16665272840 | 3495 | 3500 | 3505 | 3495 | 6409 |
| 542 | 20231115 | 095300 | 16642840715 | 3505 | 3500 | 3510 | 3495 | 10606 |
| 543 | 20231115 | 095200 | 16605748100 | 3500 | 3490 | 3500 | 3485 | 14556 |
| 544 | 20231115 | 095100 | 16554973880 | 3490 | 3505 | 3505 | 3485 | 42700 |
| 545 | 20231115 | 095000 | 16405771940 | 3505 | 3505 | 3515 | 3505 | 6963 |
| 546 | 20231115 | 094900 | 16381358515 | 3505 | 3515 | 3520 | 3505 | 8877 |
| 547 | 20231115 | 094800 | 16350192010 | 3515 | 3510 | 3525 | 3510 | 19772 |
| 548 | 20231115 | 094700 | 16280656185 | 3515 | 3510 | 3515 | 3510 | 9655 |
| 549 | 20231115 | 094600 | 16246759445 | 3510 | 3500 | 3510 | 3495 | 9861 |
| 550 | 20231115 | 094500 | 16212241920 | 3500 | 3525 | 3525 | 3500 | 28255 |
| 551 | 20231115 | 094400 | 16113183215 | 3520 | 3515 | 3530 | 3510 | 35548 |
| 552 | 20231115 | 094300 | 15988066430 | 3515 | 3515 | 3520 | 3510 | 7927 |
| 553 | 20231115 | 094200 | 15960185345 | 3520 | 3505 | 3520 | 3505 | 10242 |
| 554 | 20231115 | 094100 | 15924238075 | 3510 | 3495 | 3510 | 3495 | 15764 |
| 555 | 20231115 | 094000 | 15869002230 | 3495 | 3500 | 3505 | 3495 | 4774 |
| 556 | 20231115 | 093900 | 15852298460 | 3500 | 3500 | 3505 | 3495 | 11975 |
| 557 | 20231115 | 093800 | 15810390930 | 3500 | 3500 | 3505 | 3495 | 9050 |
| 558 | 20231115 | 093700 | 15778738405 | 3500 | 3505 | 3505 | 3495 | 18455 |
| 559 | 20231115 | 093600 | 15714162735 | 3500 | 3515 | 3515 | 3495 | 8029 |
| 560 | 20231115 | 093500 | 15686018075 | 3510 | 3495 | 3515 | 3495 | 16453 |
| 561 | 20231115 | 093400 | 15628374325 | 3495 | 3500 | 3505 | 3490 | 21606 |
| 562 | 20231115 | 093300 | 15552866995 | 3505 | 3530 | 3530 | 3500 | 20617 |
| 563 | 20231115 | 093200 | 15480425160 | 3525 | 3520 | 3530 | 3520 | 17039 |
| 564 | 20231115 | 093100 | 15420327360 | 3525 | 3510 | 3535 | 3510 | 65287 |
| 565 | 20231115 | 093000 | 15190106295 | 3515 | 3500 | 3520 | 3495 | 33313 |
| 566 | 20231115 | 092900 | 15073220560 | 3500 | 3505 | 3505 | 3490 | 39454 |
| 567 | 20231115 | 092800 | 14935415810 | 3500 | 3505 | 3510 | 3500 | 30630 |
| 568 | 20231115 | 092700 | 14828133000 | 3510 | 3520 | 3520 | 3500 | 29520 |
| 569 | 20231115 | 092600 | 14724623205 | 3515 | 3530 | 3530 | 3515 | 36119 |
| 570 | 20231115 | 092500 | 14597484370 | 3525 | 3530 | 3535 | 3520 | 26677 |
| 571 | 20231115 | 092400 | 14503419400 | 3525 | 3510 | 3530 | 3505 | 25407 |
| 572 | 20231115 | 092300 | 14414059575 | 3505 | 3505 | 3510 | 3500 | 23632 |
| 573 | 20231115 | 092200 | 14331299490 | 3505 | 3505 | 3530 | 3490 | 69772 |
| 574 | 20231115 | 092100 | 14086854210 | 3505 | 3530 | 3530 | 3500 | 73973 |
| 575 | 20231115 | 092000 | 13826752845 | 3525 | 3530 | 3550 | 3525 | 100180 |
| 576 | 20231115 | 091900 | 13472118290 | 3530 | 3520 | 3545 | 3515 | 32573 |
| 577 | 20231115 | 091800 | 13357152730 | 3520 | 3525 | 3545 | 3515 | 59505 |
| 578 | 20231115 | 091700 | 13147623325 | 3525 | 3550 | 3570 | 3520 | 169878 |
| 579 | 20231115 | 091600 | 12544413830 | 3550 | 3530 | 3555 | 3520 | 118100 |
| 580 | 20231115 | 091500 | 12126746120 | 3535 | 3550 | 3550 | 3530 | 78541 |
| 581 | 20231115 | 091400 | 11849050180 | 3540 | 3555 | 3560 | 3535 | 107909 |
| 582 | 20231115 | 091300 | 11466189380 | 3555 | 3565 | 3565 | 3510 | 215623 |
| 583 | 20231115 | 091200 | 10703354540 | 3565 | 3470 | 3570 | 3465 | 352683 |
| 584 | 20231115 | 091100 | 9456231325 | 3470 | 3485 | 3500 | 3465 | 112157 |
| 585 | 20231115 | 091000 | 9065244160 | 3485 | 3460 | 3495 | 3460 | 99714 |
| 586 | 20231115 | 090900 | 8718114090 | 3455 | 3465 | 3495 | 3435 | 141316 |
| 587 | 20231115 | 090800 | 8229041865 | 3465 | 3480 | 3495 | 3465 | 104269 |
| 588 | 20231115 | 090700 | 7866479770 | 3485 | 3515 | 3520 | 3475 | 128100 |
| 589 | 20231115 | 090600 | 7418704190 | 3510 | 3510 | 3520 | 3480 | 202674 |
| 590 | 20231115 | 090500 | 6710011220 | 3510 | 3410 | 3530 | 3405 | 485069 |
| 591 | 20231115 | 090400 | 5013181235 | 3405 | 3425 | 3480 | 3385 | 406113 |
| 592 | 20231115 | 090300 | 3615722785 | 3430 | 3430 | 3430 | 3430 | 0 |
| 593 | 20231115 | 090200 | 3615722785 | 3430 | 3395 | 3430 | 3380 | 148026 |
| 594 | 20231115 | 090100 | 3110743250 | 3395 | 3340 | 3410 | 3295 | 346493 |
| 595 | 20231115 | 090000 | 1939388105 | 3330 | 3120 | 3420 | 3105 | 579251 |