30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 43393 |
| 3 | 20231115 | 184700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 4 | 20231115 | 184600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 5 | 20231115 | 184500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 6 | 20231115 | 184400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 7 | 20231115 | 184300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 8 | 20231115 | 184200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 9 | 20231115 | 184100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 10 | 20231115 | 184000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 11 | 20231115 | 183900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 12 | 20231115 | 183800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 13 | 20231115 | 183700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 14 | 20231115 | 183600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 15 | 20231115 | 183500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 16 | 20231115 | 183400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 17 | 20231115 | 183300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 18 | 20231115 | 183200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 19 | 20231115 | 183100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 20 | 20231115 | 183000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 21 | 20231115 | 182900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 22 | 20231115 | 182800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 23 | 20231115 | 182700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 24 | 20231115 | 182600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 25 | 20231115 | 182500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 26 | 20231115 | 182400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 27 | 20231115 | 182300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 28 | 20231115 | 182200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 29 | 20231115 | 182100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 30 | 20231115 | 182000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 31 | 20231115 | 181900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 32 | 20231115 | 181800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 43393 |
| 33 | 20231115 | 181700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 34 | 20231115 | 181600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 35 | 20231115 | 181500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 36 | 20231115 | 181400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 37 | 20231115 | 181300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 38 | 20231115 | 181200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 39 | 20231115 | 181100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 40 | 20231115 | 181000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 41 | 20231115 | 180900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 42 | 20231115 | 180800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 43 | 20231115 | 180700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 44 | 20231115 | 180600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 45 | 20231115 | 180500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 46 | 20231115 | 180400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 47 | 20231115 | 180300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 48 | 20231115 | 180200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 49 | 20231115 | 180100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 50 | 20231115 | 180000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 51 | 20231115 | 175900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 52 | 20231115 | 175800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 53 | 20231115 | 175700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 54 | 20231115 | 175600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 55 | 20231115 | 175500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 56 | 20231115 | 175400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 57 | 20231115 | 175300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 58 | 20231115 | 175200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 59 | 20231115 | 175100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 60 | 20231115 | 175000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 61 | 20231115 | 174900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 62 | 20231115 | 174800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 43393 |
| 63 | 20231115 | 174700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 64 | 20231115 | 174600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 65 | 20231115 | 174500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 66 | 20231115 | 174400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 67 | 20231115 | 174300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 68 | 20231115 | 174200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 69 | 20231115 | 174100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 70 | 20231115 | 174000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 71 | 20231115 | 173900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 72 | 20231115 | 173800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 73 | 20231115 | 173700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 74 | 20231115 | 173600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 75 | 20231115 | 173500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 76 | 20231115 | 173400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 77 | 20231115 | 173300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 78 | 20231115 | 173200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 79 | 20231115 | 173100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 80 | 20231115 | 173000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 81 | 20231115 | 172900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 82 | 20231115 | 172800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 83 | 20231115 | 172700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 84 | 20231115 | 172600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 85 | 20231115 | 172500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 86 | 20231115 | 172400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 87 | 20231115 | 172300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 88 | 20231115 | 172200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 89 | 20231115 | 172100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 90 | 20231115 | 172000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 91 | 20231115 | 171900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 92 | 20231115 | 171800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 43393 |
| 93 | 20231115 | 171700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 94 | 20231115 | 171600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 95 | 20231115 | 171500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 96 | 20231115 | 171400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 97 | 20231115 | 171300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 98 | 20231115 | 171200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 99 | 20231115 | 171100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 100 | 20231115 | 171000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 101 | 20231115 | 170900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 102 | 20231115 | 170800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 103 | 20231115 | 170700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 104 | 20231115 | 170600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 105 | 20231115 | 170500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 106 | 20231115 | 170400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 107 | 20231115 | 170300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 108 | 20231115 | 170200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 109 | 20231115 | 170100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 110 | 20231115 | 170000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 111 | 20231115 | 165900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 112 | 20231115 | 165800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 113 | 20231115 | 165700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 114 | 20231115 | 165600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 115 | 20231115 | 165500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 116 | 20231115 | 165400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 117 | 20231115 | 165300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 118 | 20231115 | 165200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 119 | 20231115 | 165100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 120 | 20231115 | 165000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 121 | 20231115 | 164900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 122 | 20231115 | 164800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 43393 |
| 123 | 20231115 | 164700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 124 | 20231115 | 164600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 125 | 20231115 | 164500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 126 | 20231115 | 164400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 127 | 20231115 | 164300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 128 | 20231115 | 164200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 129 | 20231115 | 164100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 130 | 20231115 | 164000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 131 | 20231115 | 163900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 132 | 20231115 | 163800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 133 | 20231115 | 163700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 134 | 20231115 | 163600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 135 | 20231115 | 163500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 136 | 20231115 | 163400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 137 | 20231115 | 163300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 138 | 20231115 | 163200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 139 | 20231115 | 163100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 140 | 20231115 | 163000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 141 | 20231115 | 162900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 142 | 20231115 | 162800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 143 | 20231115 | 162700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 144 | 20231115 | 162600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 145 | 20231115 | 162500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 146 | 20231115 | 162400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 147 | 20231115 | 162300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 148 | 20231115 | 162200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 149 | 20231115 | 162100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 150 | 20231115 | 162000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 151 | 20231115 | 161900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 152 | 20231115 | 161800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 43393 |
| 153 | 20231115 | 161700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 154 | 20231115 | 161600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 155 | 20231115 | 161500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 156 | 20231115 | 161400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 157 | 20231115 | 161300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 158 | 20231115 | 161200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 159 | 20231115 | 161100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 160 | 20231115 | 161000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 161 | 20231115 | 160900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 162 | 20231115 | 160800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 163 | 20231115 | 160700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 164 | 20231115 | 160600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 165 | 20231115 | 160500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 166 | 20231115 | 160400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 167 | 20231115 | 160300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 168 | 20231115 | 160200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 169 | 20231115 | 160100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 170 | 20231115 | 160000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 171 | 20231115 | 155900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 172 | 20231115 | 155800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 173 | 20231115 | 155700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 174 | 20231115 | 155600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 175 | 20231115 | 155500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 176 | 20231115 | 155400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 177 | 20231115 | 155300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 178 | 20231115 | 155200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 179 | 20231115 | 155100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 180 | 20231115 | 155000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 181 | 20231115 | 154900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 182 | 20231115 | 154800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 43393 |
| 183 | 20231115 | 154700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 184 | 20231115 | 154600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 185 | 20231115 | 154500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 186 | 20231115 | 154400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 187 | 20231115 | 154300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 188 | 20231115 | 154200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 189 | 20231115 | 154100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 190 | 20231115 | 154000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 191 | 20231115 | 153900 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 192 | 20231115 | 153800 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 193 | 20231115 | 153700 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 194 | 20231115 | 153600 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 195 | 20231115 | 153500 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 196 | 20231115 | 153400 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 197 | 20231115 | 153300 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 198 | 20231115 | 153200 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 199 | 20231115 | 153100 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 0 |
| 200 | 20231115 | 153000 | 17306752365 | 3405 | 3405 | 3405 | 3405 | 43393 |
| 201 | 20231115 | 152900 | 17158999200 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20231115 | 152800 | 17158999200 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20231115 | 152700 | 17158999200 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20231115 | 152600 | 17158999200 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20231115 | 152500 | 17158999200 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20231115 | 152400 | 17158999200 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20231115 | 152300 | 17158999200 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20231115 | 152200 | 17158999200 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20231115 | 152100 | 17158999200 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20231115 | 152000 | 17158999200 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20231115 | 151900 | 17158999200 | 3400 | 3400 | 3400 | 3395 | 14383 |
| 212 | 20231115 | 151800 | 17110136585 | 3400 | 3395 | 3400 | 3395 | 3383 |
| 213 | 20231115 | 151700 | 17098641800 | 3395 | 3400 | 3400 | 3395 | 1940 |
| 214 | 20231115 | 151600 | 17092047875 | 3400 | 3400 | 3405 | 3390 | 46802 |
| 215 | 20231115 | 151500 | 16933149895 | 3405 | 3400 | 3405 | 3400 | 18954 |
| 216 | 20231115 | 151400 | 16868701440 | 3395 | 3405 | 3405 | 3395 | 3433 |
| 217 | 20231115 | 151300 | 16857029025 | 3405 | 3400 | 3405 | 3395 | 16206 |
| 218 | 20231115 | 151200 | 16801939245 | 3395 | 3400 | 3400 | 3395 | 2814 |
| 219 | 20231115 | 151100 | 16792381265 | 3400 | 3395 | 3400 | 3390 | 15729 |
| 220 | 20231115 | 151000 | 16738980300 | 3390 | 3400 | 3400 | 3390 | 12606 |
| 221 | 20231115 | 150900 | 16696182840 | 3400 | 3395 | 3400 | 3395 | 22034 |
| 222 | 20231115 | 150800 | 16621377335 | 3395 | 3395 | 3400 | 3395 | 16330 |
| 223 | 20231115 | 150700 | 16565935570 | 3400 | 3400 | 3400 | 3395 | 5095 |
| 224 | 20231115 | 150600 | 16548634310 | 3400 | 3400 | 3400 | 3395 | 4706 |
| 225 | 20231115 | 150500 | 16532643520 | 3400 | 3400 | 3400 | 3395 | 4973 |
| 226 | 20231115 | 150400 | 16515735485 | 3400 | 3395 | 3405 | 3395 | 5520 |
| 227 | 20231115 | 150300 | 16496970935 | 3400 | 3400 | 3405 | 3395 | 3633 |
| 228 | 20231115 | 150200 | 16484620720 | 3400 | 3395 | 3405 | 3395 | 7827 |
| 229 | 20231115 | 150100 | 16458008735 | 3400 | 3400 | 3400 | 3395 | 5680 |
| 230 | 20231115 | 150000 | 16438722625 | 3400 | 3400 | 3400 | 3395 | 7062 |
| 231 | 20231115 | 145900 | 16414719625 | 3400 | 3400 | 3400 | 3395 | 50217 |
| 232 | 20231115 | 145800 | 16244007085 | 3400 | 3400 | 3405 | 3400 | 24444 |
| 233 | 20231115 | 145700 | 16160896850 | 3400 | 3405 | 3405 | 3400 | 7450 |
| 234 | 20231115 | 145600 | 16135537000 | 3405 | 3405 | 3405 | 3400 | 6220 |
| 235 | 20231115 | 145500 | 16114362900 | 3405 | 3405 | 3405 | 3400 | 10161 |
| 236 | 20231115 | 145400 | 16079769370 | 3405 | 3405 | 3410 | 3400 | 26213 |
| 237 | 20231115 | 145300 | 15990515115 | 3410 | 3405 | 3410 | 3405 | 503 |
| 238 | 20231115 | 145200 | 15988802150 | 3405 | 3405 | 3405 | 3405 | 591 |
| 239 | 20231115 | 145100 | 15986789795 | 3405 | 3405 | 3410 | 3405 | 456 |
| 240 | 20231115 | 145000 | 15985236400 | 3410 | 3405 | 3410 | 3405 | 2030 |
| 241 | 20231115 | 144900 | 15978323940 | 3405 | 3410 | 3410 | 3405 | 6829 |
| 242 | 20231115 | 144800 | 15955061440 | 3410 | 3410 | 3410 | 3405 | 4286 |
| 243 | 20231115 | 144700 | 15940461570 | 3410 | 3410 | 3410 | 3410 | 995 |
| 244 | 20231115 | 144600 | 15937068620 | 3410 | 3405 | 3410 | 3405 | 2289 |
| 245 | 20231115 | 144500 | 15929273400 | 3410 | 3405 | 3410 | 3405 | 4230 |
| 246 | 20231115 | 144400 | 15914859960 | 3405 | 3405 | 3410 | 3405 | 2911 |
| 247 | 20231115 | 144300 | 15904947950 | 3410 | 3410 | 3410 | 3405 | 1403 |
| 248 | 20231115 | 144200 | 15900163770 | 3410 | 3410 | 3410 | 3405 | 4767 |
| 249 | 20231115 | 144100 | 15883911415 | 3405 | 3410 | 3410 | 3405 | 4436 |
| 250 | 20231115 | 144000 | 15868785110 | 3410 | 3405 | 3410 | 3405 | 6238 |
| 251 | 20231115 | 143900 | 15847521380 | 3410 | 3410 | 3410 | 3405 | 4116 |
| 252 | 20231115 | 143800 | 15833488160 | 3405 | 3410 | 3410 | 3405 | 908 |
| 253 | 20231115 | 143700 | 15830395080 | 3405 | 3410 | 3415 | 3405 | 6112 |
| 254 | 20231115 | 143600 | 15809558375 | 3410 | 3410 | 3415 | 3410 | 3357 |
| 255 | 20231115 | 143500 | 15798107370 | 3415 | 3415 | 3415 | 3410 | 5800 |
| 256 | 20231115 | 143400 | 15778329210 | 3410 | 3410 | 3415 | 3410 | 2159 |
| 257 | 20231115 | 143300 | 15770966665 | 3410 | 3415 | 3415 | 3410 | 2073 |
| 258 | 20231115 | 143200 | 15763895605 | 3415 | 3410 | 3415 | 3410 | 3034 |
| 259 | 20231115 | 143100 | 15753542605 | 3415 | 3415 | 3415 | 3410 | 4874 |
| 260 | 20231115 | 143000 | 15736912185 | 3415 | 3410 | 3415 | 3410 | 3855 |
| 261 | 20231115 | 142900 | 15723764625 | 3410 | 3405 | 3410 | 3405 | 5416 |
| 262 | 20231115 | 142800 | 15705297995 | 3410 | 3410 | 3410 | 3410 | 3807 |
| 263 | 20231115 | 142700 | 15692316125 | 3410 | 3410 | 3415 | 3410 | 3589 |
| 264 | 20231115 | 142600 | 15680077605 | 3410 | 3405 | 3410 | 3405 | 4057 |
| 265 | 20231115 | 142500 | 15666248460 | 3405 | 3410 | 3415 | 3405 | 5171 |
| 266 | 20231115 | 142400 | 15648617365 | 3410 | 3415 | 3415 | 3410 | 2581 |
| 267 | 20231115 | 142300 | 15639815985 | 3410 | 3410 | 3415 | 3405 | 9632 |
| 268 | 20231115 | 142200 | 15606970825 | 3410 | 3405 | 3410 | 3405 | 8835 |
| 269 | 20231115 | 142100 | 15576847100 | 3410 | 3410 | 3410 | 3405 | 10212 |
| 270 | 20231115 | 142000 | 15542061395 | 3410 | 3410 | 3410 | 3405 | 2142 |
| 271 | 20231115 | 141900 | 15534757815 | 3410 | 3410 | 3410 | 3405 | 4389 |
| 272 | 20231115 | 141800 | 15519802660 | 3405 | 3410 | 3410 | 3405 | 2122 |
| 273 | 20231115 | 141700 | 15512576470 | 3410 | 3410 | 3410 | 3405 | 1195 |
| 274 | 20231115 | 141600 | 15508506750 | 3410 | 3410 | 3410 | 3405 | 898 |
| 275 | 20231115 | 141500 | 15505447215 | 3405 | 3410 | 3410 | 3405 | 2838 |
| 276 | 20231115 | 141400 | 15495779760 | 3410 | 3410 | 3410 | 3405 | 1700 |
| 277 | 20231115 | 141300 | 15489982825 | 3410 | 3405 | 3410 | 3405 | 1336 |
| 278 | 20231115 | 141200 | 15485427085 | 3410 | 3405 | 3410 | 3405 | 2511 |
| 279 | 20231115 | 141100 | 15476875715 | 3405 | 3410 | 3410 | 3405 | 3391 |
| 280 | 20231115 | 141000 | 15465327670 | 3410 | 3405 | 3410 | 3405 | 3350 |
| 281 | 20231115 | 140900 | 15453920410 | 3410 | 3410 | 3410 | 3405 | 1807 |
| 282 | 20231115 | 140800 | 15447766320 | 3410 | 3410 | 3410 | 3405 | 3147 |
| 283 | 20231115 | 140700 | 15437045920 | 3410 | 3405 | 3410 | 3405 | 2720 |
| 284 | 20231115 | 140600 | 15427784290 | 3405 | 3405 | 3410 | 3405 | 4294 |
| 285 | 20231115 | 140500 | 15413152590 | 3405 | 3405 | 3410 | 3405 | 3536 |
| 286 | 20231115 | 140400 | 15401112485 | 3410 | 3405 | 3410 | 3405 | 7561 |
| 287 | 20231115 | 140300 | 15375362325 | 3410 | 3410 | 3410 | 3405 | 3479 |
| 288 | 20231115 | 140200 | 15363514535 | 3410 | 3410 | 3410 | 3405 | 731 |
| 289 | 20231115 | 140100 | 15361022000 | 3410 | 3410 | 3415 | 3405 | 18183 |
| 290 | 20231115 | 140000 | 15299017080 | 3410 | 3410 | 3415 | 3410 | 2605 |
| 291 | 20231115 | 135900 | 15290131715 | 3415 | 3415 | 3415 | 3410 | 484 |
| 292 | 20231115 | 135800 | 15288479495 | 3415 | 3415 | 3415 | 3410 | 5469 |
| 293 | 20231115 | 135700 | 15269816065 | 3415 | 3420 | 3420 | 3410 | 3118 |
| 294 | 20231115 | 135600 | 15259169520 | 3420 | 3415 | 3420 | 3415 | 496 |
| 295 | 20231115 | 135500 | 15257474785 | 3410 | 3415 | 3415 | 3410 | 8003 |
| 296 | 20231115 | 135400 | 15230153570 | 3415 | 3415 | 3425 | 3410 | 25741 |
| 297 | 20231115 | 135300 | 15142206080 | 3420 | 3425 | 3425 | 3415 | 8925 |
| 298 | 20231115 | 135200 | 15111682515 | 3420 | 3415 | 3425 | 3415 | 25797 |
| 299 | 20231115 | 135100 | 15023453715 | 3415 | 3420 | 3420 | 3415 | 582 |
| 300 | 20231115 | 135000 | 15021463455 | 3420 | 3415 | 3420 | 3415 | 4962 |
| 301 | 20231115 | 134900 | 15004518170 | 3420 | 3415 | 3420 | 3410 | 9834 |
| 302 | 20231115 | 134800 | 14970927535 | 3415 | 3410 | 3415 | 3405 | 14079 |
| 303 | 20231115 | 134700 | 14922871365 | 3410 | 3410 | 3410 | 3405 | 2887 |
| 304 | 20231115 | 134600 | 14913031370 | 3405 | 3410 | 3415 | 3405 | 4091 |
| 305 | 20231115 | 134500 | 14899087465 | 3405 | 3410 | 3410 | 3405 | 8087 |
| 306 | 20231115 | 134400 | 14871547795 | 3415 | 3410 | 3415 | 3405 | 7778 |
| 307 | 20231115 | 134300 | 14845048620 | 3405 | 3410 | 3410 | 3405 | 4518 |
| 308 | 20231115 | 134200 | 14829644975 | 3410 | 3410 | 3415 | 3410 | 3078 |
| 309 | 20231115 | 134100 | 14819148990 | 3410 | 3410 | 3415 | 3410 | 3559 |
| 310 | 20231115 | 134000 | 14807000580 | 3415 | 3415 | 3420 | 3410 | 1389 |
| 311 | 20231115 | 133900 | 14802257145 | 3415 | 3415 | 3420 | 3415 | 3197 |
| 312 | 20231115 | 133800 | 14791338450 | 3415 | 3410 | 3420 | 3410 | 37723 |
| 313 | 20231115 | 133700 | 14662552870 | 3405 | 3410 | 3410 | 3405 | 2173 |
| 314 | 20231115 | 133600 | 14655150335 | 3410 | 3410 | 3410 | 3405 | 4447 |
| 315 | 20231115 | 133500 | 14640002965 | 3410 | 3410 | 3410 | 3405 | 4603 |
| 316 | 20231115 | 133400 | 14624306990 | 3410 | 3405 | 3410 | 3405 | 1077 |
| 317 | 20231115 | 133300 | 14620637320 | 3410 | 3410 | 3415 | 3410 | 5251 |
| 318 | 20231115 | 133200 | 14602731315 | 3415 | 3410 | 3415 | 3410 | 1165 |
| 319 | 20231115 | 133100 | 14598757320 | 3415 | 3410 | 3415 | 3410 | 3482 |
| 320 | 20231115 | 133000 | 14586875750 | 3415 | 3415 | 3415 | 3415 | 86 |
| 321 | 20231115 | 132900 | 14586582060 | 3410 | 3410 | 3415 | 3410 | 5552 |
| 322 | 20231115 | 132800 | 14567625140 | 3410 | 3410 | 3410 | 3405 | 1387 |
| 323 | 20231115 | 132700 | 14562896470 | 3410 | 3405 | 3410 | 3405 | 5380 |
| 324 | 20231115 | 132600 | 14544560070 | 3405 | 3410 | 3410 | 3405 | 1618 |
| 325 | 20231115 | 132500 | 14539047710 | 3410 | 3410 | 3415 | 3405 | 2396 |
| 326 | 20231115 | 132400 | 14530881390 | 3415 | 3415 | 3415 | 3410 | 5020 |
| 327 | 20231115 | 132300 | 14513758810 | 3415 | 3410 | 3415 | 3410 | 12070 |
| 328 | 20231115 | 132200 | 14472594770 | 3410 | 3415 | 3415 | 3410 | 12726 |
| 329 | 20231115 | 132100 | 14429175175 | 3415 | 3415 | 3420 | 3415 | 8979 |
| 330 | 20231115 | 132000 | 14398489765 | 3420 | 3415 | 3420 | 3415 | 8379 |
| 331 | 20231115 | 131900 | 14369856520 | 3420 | 3415 | 3420 | 3415 | 3494 |
| 332 | 20231115 | 131800 | 14357911450 | 3420 | 3420 | 3420 | 3415 | 1840 |
| 333 | 20231115 | 131700 | 14351622595 | 3420 | 3415 | 3420 | 3410 | 19637 |
| 334 | 20231115 | 131600 | 14284555085 | 3415 | 3410 | 3415 | 3410 | 6254 |
| 335 | 20231115 | 131500 | 14263223525 | 3415 | 3410 | 3415 | 3410 | 3246 |
| 336 | 20231115 | 131400 | 14252148595 | 3415 | 3410 | 3415 | 3410 | 3024 |
| 337 | 20231115 | 131300 | 14241827615 | 3415 | 3420 | 3420 | 3410 | 3057 |
| 338 | 20231115 | 131200 | 14231386770 | 3420 | 3415 | 3420 | 3410 | 11570 |
| 339 | 20231115 | 131100 | 14191858455 | 3415 | 3415 | 3420 | 3405 | 16664 |
| 340 | 20231115 | 131000 | 14134948895 | 3415 | 3400 | 3415 | 3400 | 42370 |
| 341 | 20231115 | 130900 | 13990620910 | 3405 | 3400 | 3405 | 3400 | 9029 |
| 342 | 20231115 | 130800 | 13959922185 | 3400 | 3400 | 3405 | 3400 | 4890 |
| 343 | 20231115 | 130700 | 13943293115 | 3400 | 3400 | 3400 | 3395 | 6797 |
| 344 | 20231115 | 130600 | 13920187800 | 3400 | 3405 | 3405 | 3400 | 12721 |
| 345 | 20231115 | 130500 | 13876931900 | 3400 | 3405 | 3405 | 3400 | 8309 |
| 346 | 20231115 | 130400 | 13848680200 | 3405 | 3405 | 3405 | 3400 | 2121 |
| 347 | 20231115 | 130300 | 13841459265 | 3405 | 3400 | 3405 | 3400 | 1312 |
| 348 | 20231115 | 130200 | 13836997855 | 3400 | 3405 | 3405 | 3400 | 1380 |
| 349 | 20231115 | 130100 | 13832304080 | 3400 | 3405 | 3405 | 3400 | 2118 |
| 350 | 20231115 | 130000 | 13825098675 | 3405 | 3405 | 3405 | 3400 | 2214 |
| 351 | 20231115 | 125900 | 13817563100 | 3405 | 3405 | 3405 | 3400 | 4325 |
| 352 | 20231115 | 125800 | 13802836975 | 3405 | 3405 | 3410 | 3405 | 7290 |
| 353 | 20231115 | 125700 | 13778013840 | 3410 | 3405 | 3410 | 3405 | 1862 |
| 354 | 20231115 | 125600 | 13771672500 | 3405 | 3410 | 3410 | 3405 | 3174 |
| 355 | 20231115 | 125500 | 13760863355 | 3405 | 3405 | 3410 | 3400 | 5389 |
| 356 | 20231115 | 125400 | 13742531180 | 3405 | 3410 | 3410 | 3405 | 3385 |
| 357 | 20231115 | 125300 | 13730995505 | 3405 | 3400 | 3405 | 3395 | 15261 |
| 358 | 20231115 | 125200 | 13679070460 | 3400 | 3400 | 3400 | 3395 | 7747 |
| 359 | 20231115 | 125100 | 13652735620 | 3395 | 3400 | 3400 | 3395 | 1816 |
| 360 | 20231115 | 125000 | 13646568225 | 3400 | 3395 | 3400 | 3395 | 4987 |
| 361 | 20231115 | 124900 | 13629635805 | 3400 | 3395 | 3400 | 3395 | 815 |
| 362 | 20231115 | 124800 | 13626867375 | 3400 | 3395 | 3400 | 3390 | 2256 |
| 363 | 20231115 | 124700 | 13619209980 | 3395 | 3395 | 3400 | 3390 | 5622 |
| 364 | 20231115 | 124600 | 13600124265 | 3400 | 3395 | 3400 | 3395 | 416 |
| 365 | 20231115 | 124500 | 13598711410 | 3395 | 3400 | 3400 | 3395 | 1312 |
| 366 | 20231115 | 124400 | 13594252755 | 3395 | 3395 | 3400 | 3395 | 3511 |
| 367 | 20231115 | 124300 | 13582332295 | 3395 | 3395 | 3395 | 3395 | 9283 |
| 368 | 20231115 | 124200 | 13550816510 | 3395 | 3395 | 3400 | 3390 | 9417 |
| 369 | 20231115 | 124100 | 13518872605 | 3395 | 3400 | 3400 | 3395 | 4815 |
| 370 | 20231115 | 124000 | 13502524095 | 3400 | 3400 | 3400 | 3395 | 2379 |
| 371 | 20231115 | 123900 | 13494438445 | 3400 | 3395 | 3400 | 3395 | 10117 |
| 372 | 20231115 | 123800 | 13460083330 | 3395 | 3395 | 3395 | 3390 | 1147 |
| 373 | 20231115 | 123700 | 13456189460 | 3395 | 3395 | 3400 | 3390 | 7732 |
| 374 | 20231115 | 123600 | 13429941350 | 3390 | 3390 | 3395 | 3390 | 9936 |
| 375 | 20231115 | 123500 | 13396258295 | 3395 | 3390 | 3395 | 3390 | 8455 |
| 376 | 20231115 | 123400 | 13367589515 | 3390 | 3395 | 3400 | 3390 | 7020 |
| 377 | 20231115 | 123300 | 13343764610 | 3390 | 3395 | 3395 | 3390 | 7224 |
| 378 | 20231115 | 123200 | 13319259780 | 3395 | 3390 | 3395 | 3390 | 10148 |
| 379 | 20231115 | 123100 | 13284850730 | 3390 | 3390 | 3390 | 3385 | 14293 |
| 380 | 20231115 | 123000 | 13236412660 | 3395 | 3395 | 3400 | 3390 | 27398 |
| 381 | 20231115 | 122900 | 13143516590 | 3395 | 3395 | 3400 | 3395 | 12722 |
| 382 | 20231115 | 122800 | 13100315485 | 3400 | 3395 | 3400 | 3395 | 698 |
| 383 | 20231115 | 122700 | 13097944610 | 3400 | 3395 | 3400 | 3395 | 5690 |
| 384 | 20231115 | 122600 | 13078608900 | 3400 | 3400 | 3400 | 3395 | 3466 |
| 385 | 20231115 | 122500 | 13066838815 | 3400 | 3395 | 3400 | 3390 | 5789 |
| 386 | 20231115 | 122400 | 13047183585 | 3395 | 3400 | 3400 | 3395 | 25260 |
| 387 | 20231115 | 122300 | 12961400635 | 3400 | 3400 | 3405 | 3400 | 9311 |
| 388 | 20231115 | 122200 | 12929740525 | 3400 | 3400 | 3405 | 3400 | 548 |
| 389 | 20231115 | 122100 | 12927877005 | 3400 | 3400 | 3405 | 3400 | 7202 |
| 390 | 20231115 | 122000 | 12903389015 | 3400 | 3405 | 3405 | 3400 | 4117 |
| 391 | 20231115 | 121900 | 12889390955 | 3405 | 3410 | 3410 | 3400 | 5776 |
| 392 | 20231115 | 121800 | 12869735005 | 3405 | 3405 | 3410 | 3405 | 2110 |
| 393 | 20231115 | 121700 | 12862543490 | 3410 | 3405 | 3410 | 3405 | 2086 |
| 394 | 20231115 | 121600 | 12855440625 | 3405 | 3405 | 3405 | 3400 | 2424 |
| 395 | 20231115 | 121500 | 12847188740 | 3400 | 3405 | 3405 | 3400 | 1869 |
| 396 | 20231115 | 121400 | 12840830160 | 3405 | 3400 | 3405 | 3400 | 3482 |
| 397 | 20231115 | 121300 | 12828978920 | 3400 | 3405 | 3405 | 3400 | 5496 |
| 398 | 20231115 | 121200 | 12810280955 | 3405 | 3405 | 3405 | 3400 | 1294 |
| 399 | 20231115 | 121100 | 12805879425 | 3400 | 3400 | 3405 | 3400 | 7038 |
| 400 | 20231115 | 121000 | 12781948715 | 3400 | 3400 | 3405 | 3400 | 2717 |
| 401 | 20231115 | 120900 | 12772709885 | 3400 | 3400 | 3405 | 3400 | 5155 |
| 402 | 20231115 | 120800 | 12755181810 | 3405 | 3400 | 3405 | 3400 | 2232 |
| 403 | 20231115 | 120700 | 12747591530 | 3405 | 3400 | 3405 | 3395 | 14472 |
| 404 | 20231115 | 120600 | 12698440170 | 3400 | 3400 | 3405 | 3400 | 3724 |
| 405 | 20231115 | 120500 | 12685777905 | 3405 | 3400 | 3405 | 3400 | 4500 |
| 406 | 20231115 | 120400 | 12670462675 | 3400 | 3395 | 3405 | 3395 | 2969 |
| 407 | 20231115 | 120300 | 12660369050 | 3395 | 3405 | 3405 | 3395 | 8261 |
| 408 | 20231115 | 120200 | 12632303870 | 3405 | 3400 | 3405 | 3400 | 3884 |
| 409 | 20231115 | 120100 | 12619080370 | 3405 | 3395 | 3405 | 3395 | 8516 |
| 410 | 20231115 | 120000 | 12590133555 | 3395 | 3400 | 3400 | 3395 | 2084 |
| 411 | 20231115 | 115900 | 12583057585 | 3395 | 3395 | 3395 | 3395 | 1223 |
| 412 | 20231115 | 115800 | 12578905500 | 3395 | 3400 | 3400 | 3395 | 2513 |
| 413 | 20231115 | 115700 | 12570370585 | 3400 | 3400 | 3400 | 3395 | 12148 |
| 414 | 20231115 | 115600 | 12529100370 | 3400 | 3395 | 3400 | 3395 | 2214 |
| 415 | 20231115 | 115500 | 12521580665 | 3395 | 3395 | 3400 | 3395 | 9922 |
| 416 | 20231115 | 115400 | 12487894965 | 3400 | 3395 | 3405 | 3395 | 10094 |
| 417 | 20231115 | 115300 | 12453615635 | 3395 | 3400 | 3400 | 3395 | 3135 |
| 418 | 20231115 | 115200 | 12442956850 | 3400 | 3395 | 3400 | 3395 | 3924 |
| 419 | 20231115 | 115100 | 12429631540 | 3400 | 3400 | 3405 | 3395 | 4864 |
| 420 | 20231115 | 115000 | 12413090750 | 3400 | 3405 | 3405 | 3395 | 14037 |
| 421 | 20231115 | 114900 | 12365402670 | 3395 | 3400 | 3400 | 3395 | 3807 |
| 422 | 20231115 | 114800 | 12352463425 | 3400 | 3405 | 3405 | 3400 | 6195 |
| 423 | 20231115 | 114700 | 12331398790 | 3405 | 3400 | 3405 | 3400 | 6187 |
| 424 | 20231115 | 114600 | 12310362940 | 3400 | 3400 | 3405 | 3400 | 10479 |
| 425 | 20231115 | 114500 | 12274733385 | 3400 | 3400 | 3405 | 3400 | 4671 |
| 426 | 20231115 | 114400 | 12258841755 | 3405 | 3410 | 3410 | 3400 | 2963 |
| 427 | 20231115 | 114300 | 12248753795 | 3405 | 3405 | 3410 | 3405 | 2974 |
| 428 | 20231115 | 114200 | 12238626000 | 3405 | 3410 | 3410 | 3405 | 10277 |
| 429 | 20231115 | 114100 | 12203632200 | 3410 | 3405 | 3410 | 3400 | 5367 |
| 430 | 20231115 | 114000 | 12185352600 | 3405 | 3405 | 3405 | 3400 | 6525 |
| 431 | 20231115 | 113900 | 12163148475 | 3405 | 3405 | 3405 | 3400 | 1050 |
| 432 | 20231115 | 113800 | 12159576310 | 3405 | 3405 | 3405 | 3400 | 15778 |
| 433 | 20231115 | 113700 | 12105869720 | 3405 | 3405 | 3410 | 3405 | 3471 |
| 434 | 20231115 | 113600 | 12094050895 | 3405 | 3405 | 3410 | 3405 | 5036 |
| 435 | 20231115 | 113500 | 12076903285 | 3405 | 3405 | 3410 | 3400 | 5577 |
| 436 | 20231115 | 113400 | 12057934205 | 3405 | 3400 | 3405 | 3400 | 7791 |
| 437 | 20231115 | 113300 | 12031440860 | 3400 | 3395 | 3405 | 3395 | 5926 |
| 438 | 20231115 | 113200 | 12011292345 | 3400 | 3400 | 3405 | 3395 | 13967 |
| 439 | 20231115 | 113100 | 11963817535 | 3400 | 3400 | 3405 | 3400 | 21717 |
| 440 | 20231115 | 113000 | 11889976905 | 3405 | 3405 | 3410 | 3405 | 10860 |
| 441 | 20231115 | 112900 | 11852997855 | 3405 | 3405 | 3410 | 3400 | 5585 |
| 442 | 20231115 | 112800 | 11833979320 | 3405 | 3395 | 3405 | 3395 | 4046 |
| 443 | 20231115 | 112700 | 11820218750 | 3400 | 3400 | 3400 | 3395 | 8245 |
| 444 | 20231115 | 112600 | 11792208205 | 3395 | 3395 | 3400 | 3395 | 14350 |
| 445 | 20231115 | 112500 | 11743480415 | 3395 | 3400 | 3400 | 3395 | 10283 |
| 446 | 20231115 | 112400 | 11708547750 | 3400 | 3400 | 3405 | 3395 | 12149 |
| 447 | 20231115 | 112300 | 11667242060 | 3400 | 3415 | 3415 | 3395 | 16260 |
| 448 | 20231115 | 112200 | 11612002305 | 3420 | 3425 | 3425 | 3390 | 140347 |
| 449 | 20231115 | 112100 | 11133963690 | 3420 | 3415 | 3425 | 3415 | 10905 |
| 450 | 20231115 | 112000 | 11096674015 | 3420 | 3420 | 3425 | 3415 | 14322 |
| 451 | 20231115 | 111900 | 11047698070 | 3425 | 3415 | 3425 | 3415 | 24650 |
| 452 | 20231115 | 111800 | 10963381155 | 3420 | 3430 | 3430 | 3415 | 29803 |
| 453 | 20231115 | 111700 | 10861435645 | 3425 | 3415 | 3430 | 3415 | 33266 |
| 454 | 20231115 | 111600 | 10747562335 | 3425 | 3430 | 3435 | 3415 | 82769 |
| 455 | 20231115 | 111500 | 10464014675 | 3430 | 3425 | 3430 | 3420 | 30577 |
| 456 | 20231115 | 111400 | 10359315495 | 3420 | 3430 | 3440 | 3420 | 54783 |
| 457 | 20231115 | 111300 | 10171647770 | 3430 | 3435 | 3450 | 3425 | 159614 |
| 458 | 20231115 | 111200 | 9622465845 | 3440 | 3415 | 3440 | 3415 | 71046 |
| 459 | 20231115 | 111100 | 9378927920 | 3420 | 3415 | 3420 | 3415 | 6702 |
| 460 | 20231115 | 111000 | 9356014550 | 3420 | 3410 | 3420 | 3410 | 8254 |
| 461 | 20231115 | 110900 | 9327825620 | 3415 | 3420 | 3420 | 3410 | 8511 |
| 462 | 20231115 | 110800 | 9298758830 | 3420 | 3415 | 3420 | 3410 | 13088 |
| 463 | 20231115 | 110700 | 9254062700 | 3415 | 3410 | 3415 | 3410 | 9183 |
| 464 | 20231115 | 110600 | 9222748580 | 3410 | 3410 | 3415 | 3405 | 19658 |
| 465 | 20231115 | 110500 | 9155781215 | 3410 | 3410 | 3415 | 3410 | 2397 |
| 466 | 20231115 | 110400 | 9147607070 | 3410 | 3410 | 3415 | 3405 | 8065 |
| 467 | 20231115 | 110300 | 9120092335 | 3415 | 3415 | 3415 | 3410 | 1138 |
| 468 | 20231115 | 110200 | 9116206115 | 3415 | 3420 | 3420 | 3415 | 7671 |
| 469 | 20231115 | 110100 | 9090009560 | 3415 | 3415 | 3415 | 3415 | 8447 |
| 470 | 20231115 | 110000 | 9061163055 | 3415 | 3405 | 3425 | 3405 | 65477 |
| 471 | 20231115 | 105900 | 8837324515 | 3405 | 3405 | 3410 | 3405 | 6704 |
| 472 | 20231115 | 105800 | 8814497145 | 3410 | 3405 | 3410 | 3405 | 7713 |
| 473 | 20231115 | 105700 | 8788226080 | 3405 | 3405 | 3405 | 3400 | 5565 |
| 474 | 20231115 | 105600 | 8769277450 | 3405 | 3410 | 3410 | 3405 | 20570 |
| 475 | 20231115 | 105500 | 8699235075 | 3410 | 3410 | 3410 | 3405 | 7807 |
| 476 | 20231115 | 105400 | 8672618270 | 3410 | 3410 | 3410 | 3405 | 7533 |
| 477 | 20231115 | 105300 | 8646935740 | 3410 | 3415 | 3415 | 3410 | 14861 |
| 478 | 20231115 | 105200 | 8596249900 | 3415 | 3415 | 3420 | 3410 | 20845 |
| 479 | 20231115 | 105100 | 8525061475 | 3415 | 3410 | 3420 | 3410 | 4894 |
| 480 | 20231115 | 105000 | 8508349220 | 3415 | 3415 | 3420 | 3410 | 15047 |
| 481 | 20231115 | 104900 | 8456960435 | 3415 | 3410 | 3415 | 3410 | 18781 |
| 482 | 20231115 | 104800 | 8392872310 | 3410 | 3410 | 3410 | 3405 | 20016 |
| 483 | 20231115 | 104700 | 8324633980 | 3410 | 3410 | 3410 | 3405 | 4503 |
| 484 | 20231115 | 104600 | 8309280420 | 3405 | 3400 | 3410 | 3400 | 11594 |
| 485 | 20231115 | 104500 | 8269807150 | 3405 | 3400 | 3405 | 3400 | 2395 |
| 486 | 20231115 | 104400 | 8261660880 | 3400 | 3400 | 3400 | 3395 | 8312 |
| 487 | 20231115 | 104300 | 8233412460 | 3400 | 3400 | 3400 | 3395 | 3747 |
| 488 | 20231115 | 104200 | 8220690570 | 3400 | 3400 | 3400 | 3395 | 3240 |
| 489 | 20231115 | 104100 | 8209677960 | 3395 | 3400 | 3400 | 3395 | 785 |
| 490 | 20231115 | 104000 | 8207011330 | 3400 | 3395 | 3400 | 3395 | 5615 |
| 491 | 20231115 | 103900 | 8187948255 | 3395 | 3395 | 3400 | 3395 | 14916 |
| 492 | 20231115 | 103800 | 8137308385 | 3395 | 3395 | 3395 | 3390 | 6435 |
| 493 | 20231115 | 103700 | 8115461570 | 3395 | 3395 | 3400 | 3390 | 18097 |
| 494 | 20231115 | 103600 | 8054022685 | 3395 | 3400 | 3400 | 3395 | 1879 |
| 495 | 20231115 | 103500 | 8047636595 | 3400 | 3400 | 3405 | 3395 | 10857 |
| 496 | 20231115 | 103400 | 8010712630 | 3405 | 3400 | 3405 | 3400 | 9825 |
| 497 | 20231115 | 103300 | 7977262820 | 3405 | 3400 | 3405 | 3395 | 7740 |
| 498 | 20231115 | 103200 | 7950945135 | 3405 | 3400 | 3405 | 3395 | 6945 |
| 499 | 20231115 | 103100 | 7927333225 | 3400 | 3405 | 3405 | 3395 | 12629 |
| 500 | 20231115 | 103000 | 7884411450 | 3405 | 3405 | 3410 | 3400 | 9861 |
| 501 | 20231115 | 102900 | 7850859855 | 3405 | 3405 | 3405 | 3400 | 5494 |
| 502 | 20231115 | 102800 | 7832164905 | 3405 | 3400 | 3405 | 3400 | 1829 |
| 503 | 20231115 | 102700 | 7825937580 | 3400 | 3405 | 3405 | 3400 | 16694 |
| 504 | 20231115 | 102600 | 7769138810 | 3410 | 3410 | 3410 | 3405 | 3924 |
| 505 | 20231115 | 102500 | 7755774545 | 3410 | 3405 | 3410 | 3400 | 3315 |
| 506 | 20231115 | 102400 | 7744488040 | 3405 | 3420 | 3420 | 3395 | 26993 |
| 507 | 20231115 | 102300 | 7652498725 | 3420 | 3410 | 3420 | 3410 | 41392 |
| 508 | 20231115 | 102200 | 7511198275 | 3410 | 3405 | 3415 | 3400 | 43411 |
| 509 | 20231115 | 102100 | 7363275260 | 3405 | 3405 | 3410 | 3405 | 6508 |
| 510 | 20231115 | 102000 | 7341103680 | 3405 | 3395 | 3405 | 3395 | 47696 |
| 511 | 20231115 | 101900 | 7178877140 | 3395 | 3395 | 3400 | 3390 | 10103 |
| 512 | 20231115 | 101800 | 7144582780 | 3400 | 3395 | 3400 | 3390 | 8923 |
| 513 | 20231115 | 101700 | 7114291945 | 3395 | 3395 | 3400 | 3390 | 6824 |
| 514 | 20231115 | 101600 | 7091139555 | 3395 | 3385 | 3400 | 3385 | 21349 |
| 515 | 20231115 | 101500 | 7018701215 | 3385 | 3385 | 3395 | 3380 | 19710 |
| 516 | 20231115 | 101400 | 6951965890 | 3385 | 3390 | 3390 | 3380 | 15343 |
| 517 | 20231115 | 101300 | 6900030090 | 3390 | 3390 | 3390 | 3385 | 3160 |
| 518 | 20231115 | 101200 | 6889324845 | 3385 | 3390 | 3390 | 3385 | 2405 |
| 519 | 20231115 | 101100 | 6881183140 | 3390 | 3385 | 3390 | 3385 | 4994 |
| 520 | 20231115 | 101000 | 6864264060 | 3390 | 3390 | 3395 | 3385 | 6603 |
| 521 | 20231115 | 100900 | 6841883430 | 3390 | 3390 | 3395 | 3390 | 5120 |
| 522 | 20231115 | 100800 | 6824522455 | 3390 | 3390 | 3395 | 3390 | 8243 |
| 523 | 20231115 | 100700 | 6796575740 | 3395 | 3395 | 3395 | 3390 | 3642 |
| 524 | 20231115 | 100600 | 6784224595 | 3395 | 3395 | 3395 | 3390 | 3157 |
| 525 | 20231115 | 100500 | 6773510490 | 3390 | 3395 | 3395 | 3385 | 6451 |
| 526 | 20231115 | 100400 | 6751648565 | 3390 | 3395 | 3395 | 3390 | 5976 |
| 527 | 20231115 | 100300 | 6731380440 | 3395 | 3390 | 3395 | 3390 | 10042 |
| 528 | 20231115 | 100200 | 6697311840 | 3390 | 3395 | 3395 | 3390 | 8626 |
| 529 | 20231115 | 100100 | 6668066735 | 3395 | 3400 | 3400 | 3390 | 12833 |
| 530 | 20231115 | 100000 | 6624499555 | 3400 | 3390 | 3400 | 3390 | 7307 |
| 531 | 20231115 | 095900 | 6599697715 | 3390 | 3400 | 3405 | 3380 | 89938 |
| 532 | 20231115 | 095800 | 6295004040 | 3400 | 3395 | 3405 | 3390 | 30775 |
| 533 | 20231115 | 095700 | 6190399175 | 3395 | 3390 | 3395 | 3390 | 6186 |
| 534 | 20231115 | 095600 | 6169402555 | 3395 | 3395 | 3395 | 3390 | 4007 |
| 535 | 20231115 | 095500 | 6155803925 | 3395 | 3390 | 3395 | 3390 | 10395 |
| 536 | 20231115 | 095400 | 6120562560 | 3390 | 3395 | 3395 | 3390 | 5772 |
| 537 | 20231115 | 095300 | 6100995145 | 3385 | 3395 | 3395 | 3385 | 6964 |
| 538 | 20231115 | 095200 | 6077389350 | 3390 | 3395 | 3400 | 3380 | 129698 |
| 539 | 20231115 | 095100 | 5638008485 | 3395 | 3385 | 3395 | 3385 | 17501 |
| 540 | 20231115 | 095000 | 5578678990 | 3385 | 3390 | 3390 | 3385 | 1197 |
| 541 | 20231115 | 094900 | 5574626190 | 3390 | 3385 | 3390 | 3385 | 11393 |
| 542 | 20231115 | 094800 | 5536059215 | 3385 | 3380 | 3385 | 3380 | 4670 |
| 543 | 20231115 | 094700 | 5520256475 | 3385 | 3385 | 3385 | 3380 | 2694 |
| 544 | 20231115 | 094600 | 5511147745 | 3385 | 3380 | 3385 | 3380 | 11534 |
| 545 | 20231115 | 094500 | 5472122105 | 3385 | 3385 | 3390 | 3385 | 10511 |
| 546 | 20231115 | 094400 | 5436542320 | 3385 | 3385 | 3390 | 3380 | 7066 |
| 547 | 20231115 | 094300 | 5412622005 | 3380 | 3375 | 3380 | 3370 | 32297 |
| 548 | 20231115 | 094200 | 5303497485 | 3375 | 3380 | 3380 | 3375 | 19709 |
| 549 | 20231115 | 094100 | 5236972490 | 3380 | 3375 | 3380 | 3375 | 14311 |
| 550 | 20231115 | 094000 | 5188648510 | 3380 | 3380 | 3380 | 3375 | 15333 |
| 551 | 20231115 | 093900 | 5136851055 | 3380 | 3380 | 3385 | 3375 | 8328 |
| 552 | 20231115 | 093800 | 5108704985 | 3375 | 3380 | 3385 | 3375 | 17746 |
| 553 | 20231115 | 093700 | 5048716515 | 3380 | 3385 | 3385 | 3375 | 18581 |
| 554 | 20231115 | 093600 | 4985890410 | 3385 | 3390 | 3390 | 3385 | 23052 |
| 555 | 20231115 | 093500 | 4907853970 | 3390 | 3390 | 3395 | 3385 | 8471 |
| 556 | 20231115 | 093400 | 4879137455 | 3390 | 3395 | 3400 | 3380 | 130673 |
| 557 | 20231115 | 093300 | 4436635405 | 3395 | 3390 | 3400 | 3390 | 15139 |
| 558 | 20231115 | 093200 | 4385238320 | 3395 | 3395 | 3395 | 3390 | 4400 |
| 559 | 20231115 | 093100 | 4370315870 | 3395 | 3395 | 3395 | 3390 | 11620 |
| 560 | 20231115 | 093000 | 4330882325 | 3395 | 3390 | 3395 | 3385 | 28239 |
| 561 | 20231115 | 092900 | 4235148565 | 3385 | 3390 | 3390 | 3385 | 3266 |
| 562 | 20231115 | 092800 | 4224087270 | 3390 | 3390 | 3390 | 3385 | 12143 |
| 563 | 20231115 | 092700 | 4182933990 | 3390 | 3395 | 3395 | 3390 | 6539 |
| 564 | 20231115 | 092600 | 4160765315 | 3395 | 3385 | 3395 | 3385 | 12968 |
| 565 | 20231115 | 092500 | 4116791890 | 3390 | 3390 | 3390 | 3385 | 11504 |
| 566 | 20231115 | 092400 | 4077838215 | 3390 | 3395 | 3395 | 3385 | 14122 |
| 567 | 20231115 | 092300 | 4029946665 | 3395 | 3395 | 3400 | 3390 | 16585 |
| 568 | 20231115 | 092200 | 3973600495 | 3400 | 3390 | 3400 | 3390 | 17485 |
| 569 | 20231115 | 092100 | 3914293665 | 3395 | 3400 | 3400 | 3390 | 5039 |
| 570 | 20231115 | 092000 | 3897184105 | 3395 | 3395 | 3400 | 3380 | 127007 |
| 571 | 20231115 | 091900 | 3467056900 | 3395 | 3400 | 3405 | 3390 | 33827 |
| 572 | 20231115 | 091800 | 3352073700 | 3400 | 3380 | 3400 | 3375 | 44824 |
| 573 | 20231115 | 091700 | 3200162515 | 3380 | 3390 | 3390 | 3380 | 10834 |
| 574 | 20231115 | 091600 | 3163484050 | 3390 | 3380 | 3390 | 3370 | 42979 |
| 575 | 20231115 | 091500 | 3018204730 | 3380 | 3365 | 3380 | 3360 | 40896 |
| 576 | 20231115 | 091400 | 2880548575 | 3360 | 3370 | 3370 | 3360 | 29412 |
| 577 | 20231115 | 091300 | 2781536400 | 3370 | 3365 | 3375 | 3360 | 18398 |
| 578 | 20231115 | 091200 | 2719546045 | 3370 | 3350 | 3375 | 3345 | 46298 |
| 579 | 20231115 | 091100 | 2564278625 | 3350 | 3355 | 3370 | 3345 | 61656 |
| 580 | 20231115 | 091000 | 2357634400 | 3350 | 3370 | 3380 | 3345 | 182263 |
| 581 | 20231115 | 090900 | 1745621260 | 3375 | 3380 | 3380 | 3370 | 34706 |
| 582 | 20231115 | 090800 | 1628560365 | 3380 | 3395 | 3395 | 3370 | 41544 |
| 583 | 20231115 | 090700 | 1488214405 | 3385 | 3400 | 3400 | 3385 | 49337 |
| 584 | 20231115 | 090600 | 1320851505 | 3405 | 3400 | 3410 | 3395 | 30193 |
| 585 | 20231115 | 090500 | 1218178345 | 3405 | 3410 | 3410 | 3395 | 25300 |
| 586 | 20231115 | 090400 | 1132115865 | 3405 | 3395 | 3415 | 3395 | 50552 |
| 587 | 20231115 | 090300 | 960156870 | 3395 | 3385 | 3400 | 3375 | 46050 |
| 588 | 20231115 | 090200 | 804114265 | 3385 | 3400 | 3400 | 3370 | 78129 |
| 589 | 20231115 | 090100 | 539780415 | 3395 | 3405 | 3415 | 3390 | 46321 |
| 590 | 20231115 | 090000 | 382190780 | 3410 | 3430 | 3430 | 3400 | 111681 |