30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 185400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 24374 |
| 3 | 20231115 | 185300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20231115 | 185200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20231115 | 185100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20231115 | 185000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20231115 | 184900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20231115 | 184800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20231115 | 184700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20231115 | 184600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20231115 | 184500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20231115 | 184400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20231115 | 184300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20231115 | 184200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20231115 | 184100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20231115 | 184000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20231115 | 183900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20231115 | 183800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20231115 | 183700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20231115 | 183600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20231115 | 183500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20231115 | 183400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20231115 | 183300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20231115 | 183200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20231115 | 183100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20231115 | 183000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20231115 | 182900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20231115 | 182800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20231115 | 182700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20231115 | 182600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20231115 | 182500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20231115 | 182400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 24374 |
| 33 | 20231115 | 182300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20231115 | 182200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20231115 | 182100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20231115 | 182000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20231115 | 181900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20231115 | 181800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20231115 | 181700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20231115 | 181600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20231115 | 181500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20231115 | 181400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20231115 | 181300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20231115 | 181200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20231115 | 181100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20231115 | 181000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20231115 | 180900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20231115 | 180800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20231115 | 180700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20231115 | 180600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20231115 | 180500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20231115 | 180400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20231115 | 180300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20231115 | 180200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20231115 | 180100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20231115 | 180000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20231115 | 175900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20231115 | 175800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20231115 | 175700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20231115 | 175600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20231115 | 175500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20231115 | 175400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 24374 |
| 63 | 20231115 | 175300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20231115 | 175200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20231115 | 175100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20231115 | 175000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20231115 | 174900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20231115 | 174800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20231115 | 174700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20231115 | 174600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20231115 | 174500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20231115 | 174400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20231115 | 174300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20231115 | 174200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20231115 | 174100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20231115 | 174000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20231115 | 173900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20231115 | 173800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20231115 | 173700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20231115 | 173600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20231115 | 173500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20231115 | 173400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20231115 | 173300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20231115 | 173200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20231115 | 173100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20231115 | 173000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20231115 | 172900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20231115 | 172800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20231115 | 172700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20231115 | 172600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20231115 | 172500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20231115 | 172400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 24374 |
| 93 | 20231115 | 172300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20231115 | 172200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20231115 | 172100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20231115 | 172000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20231115 | 171900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20231115 | 171800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20231115 | 171700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20231115 | 171600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20231115 | 171500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20231115 | 171400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20231115 | 171300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20231115 | 171200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20231115 | 171100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20231115 | 171000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20231115 | 170900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20231115 | 170800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20231115 | 170700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20231115 | 170600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20231115 | 170500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20231115 | 170400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20231115 | 170300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20231115 | 170200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20231115 | 170100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20231115 | 170000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20231115 | 165900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20231115 | 165800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20231115 | 165700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20231115 | 165600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20231115 | 165500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20231115 | 165400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 24374 |
| 123 | 20231115 | 165300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20231115 | 165200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20231115 | 165100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20231115 | 165000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20231115 | 164900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20231115 | 164800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20231115 | 164700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20231115 | 164600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20231115 | 164500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20231115 | 164400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20231115 | 164300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20231115 | 164200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20231115 | 164100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20231115 | 164000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20231115 | 163900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20231115 | 163800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20231115 | 163700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20231115 | 163600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20231115 | 163500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20231115 | 163400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20231115 | 163300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20231115 | 163200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20231115 | 163100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20231115 | 163000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20231115 | 162900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20231115 | 162800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20231115 | 162700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20231115 | 162600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20231115 | 162500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20231115 | 162400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 24374 |
| 153 | 20231115 | 162300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20231115 | 162200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20231115 | 162100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20231115 | 162000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20231115 | 161900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20231115 | 161800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20231115 | 161700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20231115 | 161600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20231115 | 161500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20231115 | 161400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20231115 | 161300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20231115 | 161200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20231115 | 161100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20231115 | 161000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20231115 | 160900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20231115 | 160800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20231115 | 160700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20231115 | 160600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20231115 | 160500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20231115 | 160400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20231115 | 160300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20231115 | 160200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20231115 | 160100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20231115 | 160000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20231115 | 155900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20231115 | 155800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20231115 | 155700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20231115 | 155600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20231115 | 155500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20231115 | 155400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 24374 |
| 183 | 20231115 | 155300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20231115 | 155200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20231115 | 155100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20231115 | 155000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20231115 | 154900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20231115 | 154800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20231115 | 154700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20231115 | 154600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20231115 | 154500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20231115 | 154400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20231115 | 154300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20231115 | 154200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20231115 | 154100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20231115 | 154000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20231115 | 153900 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20231115 | 153800 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20231115 | 153700 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20231115 | 153600 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20231115 | 153500 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 202 | 20231115 | 153400 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 203 | 20231115 | 153300 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 204 | 20231115 | 153200 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 205 | 20231115 | 153100 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 0 |
| 206 | 20231115 | 153000 | 3972854225 | 4490 | 4490 | 4490 | 4490 | 24374 |
| 207 | 20231115 | 152900 | 3863414965 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20231115 | 152800 | 3863414965 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20231115 | 152700 | 3863414965 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20231115 | 152600 | 3863414965 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20231115 | 152500 | 3863414965 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20231115 | 152400 | 3863414965 | 4470 | 4470 | 4470 | 4470 | 0 |
| 213 | 20231115 | 152300 | 3863414965 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20231115 | 152200 | 3863414965 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20231115 | 152100 | 3863414965 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20231115 | 152000 | 3863414965 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20231115 | 151900 | 3863414965 | 4470 | 4475 | 4475 | 4470 | 1833 |
| 218 | 20231115 | 151800 | 3855218925 | 4475 | 4470 | 4475 | 4470 | 911 |
| 219 | 20231115 | 151700 | 3851146750 | 4470 | 4475 | 4475 | 4470 | 325 |
| 220 | 20231115 | 151600 | 3849693950 | 4470 | 4470 | 4475 | 4470 | 1144 |
| 221 | 20231115 | 151500 | 3844579520 | 4465 | 4465 | 4465 | 4465 | 901 |
| 222 | 20231115 | 151400 | 3840556555 | 4470 | 4470 | 4475 | 4465 | 684 |
| 223 | 20231115 | 151300 | 3837500140 | 4470 | 4465 | 4470 | 4465 | 708 |
| 224 | 20231115 | 151200 | 3834337760 | 4460 | 4470 | 4475 | 4460 | 2537 |
| 225 | 20231115 | 151100 | 3822997820 | 4470 | 4470 | 4470 | 4465 | 3183 |
| 226 | 20231115 | 151000 | 3808776825 | 4470 | 4470 | 4470 | 4470 | 164 |
| 227 | 20231115 | 150900 | 3808043745 | 4470 | 4460 | 4470 | 4460 | 4046 |
| 228 | 20231115 | 150800 | 3789967735 | 4465 | 4465 | 4465 | 4465 | 4295 |
| 229 | 20231115 | 150700 | 3770790560 | 4465 | 4470 | 4470 | 4465 | 5073 |
| 230 | 20231115 | 150600 | 3748130615 | 4470 | 4475 | 4475 | 4470 | 295 |
| 231 | 20231115 | 150500 | 3746810850 | 4470 | 4470 | 4470 | 4465 | 1942 |
| 232 | 20231115 | 150400 | 3738136075 | 4465 | 4470 | 4470 | 4465 | 832 |
| 233 | 20231115 | 150300 | 3734417705 | 4470 | 4470 | 4470 | 4465 | 1693 |
| 234 | 20231115 | 150200 | 3726856830 | 4470 | 4470 | 4475 | 4470 | 1280 |
| 235 | 20231115 | 150100 | 3721134190 | 4470 | 4480 | 4480 | 4470 | 543 |
| 236 | 20231115 | 150000 | 3718706880 | 4480 | 4470 | 4490 | 4470 | 12353 |
| 237 | 20231115 | 145900 | 3663365840 | 4465 | 4465 | 4465 | 4460 | 1404 |
| 238 | 20231115 | 145800 | 3657097130 | 4460 | 4470 | 4470 | 4460 | 504 |
| 239 | 20231115 | 145700 | 3654845290 | 4470 | 4465 | 4470 | 4465 | 2969 |
| 240 | 20231115 | 145600 | 3641582915 | 4465 | 4470 | 4470 | 4465 | 1105 |
| 241 | 20231115 | 145500 | 3636644515 | 4460 | 4460 | 4465 | 4460 | 2497 |
| 242 | 20231115 | 145400 | 3625506905 | 4465 | 4455 | 4465 | 4455 | 2593 |
| 243 | 20231115 | 145300 | 3613943760 | 4455 | 4460 | 4460 | 4455 | 1073 |
| 244 | 20231115 | 145200 | 3609159300 | 4460 | 4460 | 4460 | 4460 | 2291 |
| 245 | 20231115 | 145100 | 3598941440 | 4465 | 4465 | 4465 | 4465 | 151 |
| 246 | 20231115 | 145000 | 3598267225 | 4465 | 4460 | 4465 | 4460 | 1619 |
| 247 | 20231115 | 144900 | 3591043390 | 4460 | 4460 | 4460 | 4460 | 1543 |
| 248 | 20231115 | 144800 | 3584161610 | 4460 | 4460 | 4460 | 4460 | 2105 |
| 249 | 20231115 | 144700 | 3574773310 | 4460 | 4460 | 4460 | 4460 | 2530 |
| 250 | 20231115 | 144600 | 3563489510 | 4460 | 4460 | 4460 | 4460 | 1000 |
| 251 | 20231115 | 144500 | 3559029510 | 4460 | 4460 | 4465 | 4460 | 3938 |
| 252 | 20231115 | 144400 | 3541463050 | 4460 | 4460 | 4460 | 4460 | 512 |
| 253 | 20231115 | 144300 | 3539179530 | 4460 | 4465 | 4470 | 4460 | 1397 |
| 254 | 20231115 | 144200 | 3532943540 | 4460 | 4460 | 4460 | 4460 | 1685 |
| 255 | 20231115 | 144100 | 3525428440 | 4460 | 4460 | 4465 | 4460 | 3615 |
| 256 | 20231115 | 144000 | 3509305040 | 4465 | 4465 | 4465 | 4465 | 2190 |
| 257 | 20231115 | 143900 | 3499526690 | 4470 | 4470 | 4470 | 4470 | 933 |
| 258 | 20231115 | 143800 | 3495356180 | 4475 | 4470 | 4475 | 4470 | 85 |
| 259 | 20231115 | 143700 | 3494976225 | 4470 | 4470 | 4470 | 4470 | 0 |
| 260 | 20231115 | 143600 | 3494976225 | 4470 | 4465 | 4470 | 4465 | 193 |
| 261 | 20231115 | 143500 | 3494113885 | 4465 | 4465 | 4465 | 4465 | 2 |
| 262 | 20231115 | 143400 | 3494104955 | 4465 | 4470 | 4470 | 4465 | 3436 |
| 263 | 20231115 | 143300 | 3478761360 | 4470 | 4470 | 4470 | 4465 | 2002 |
| 264 | 20231115 | 143200 | 3469812425 | 4470 | 4475 | 4475 | 4470 | 566 |
| 265 | 20231115 | 143100 | 3467279580 | 4475 | 4475 | 4475 | 4470 | 639 |
| 266 | 20231115 | 143000 | 3464420060 | 4470 | 4470 | 4475 | 4470 | 3 |
| 267 | 20231115 | 142900 | 3464406645 | 4480 | 4475 | 4480 | 4470 | 7596 |
| 268 | 20231115 | 142800 | 3430422320 | 4470 | 4470 | 4470 | 4470 | 500 |
| 269 | 20231115 | 142700 | 3428187320 | 4470 | 4470 | 4470 | 4470 | 700 |
| 270 | 20231115 | 142600 | 3425058320 | 4470 | 4470 | 4475 | 4470 | 2125 |
| 271 | 20231115 | 142500 | 3415553980 | 4470 | 4470 | 4470 | 4470 | 227 |
| 272 | 20231115 | 142400 | 3414539290 | 4470 | 4470 | 4470 | 4470 | 102 |
| 273 | 20231115 | 142300 | 3414083350 | 4470 | 4470 | 4470 | 4470 | 100 |
| 274 | 20231115 | 142200 | 3413636350 | 4470 | 4470 | 4475 | 4470 | 4759 |
| 275 | 20231115 | 142100 | 3392360120 | 4475 | 4475 | 4475 | 4470 | 1204 |
| 276 | 20231115 | 142000 | 3386972230 | 4475 | 4470 | 4475 | 4470 | 2282 |
| 277 | 20231115 | 141900 | 3376760480 | 4470 | 4470 | 4475 | 4470 | 179 |
| 278 | 20231115 | 141800 | 3375960045 | 4470 | 4470 | 4470 | 4470 | 64 |
| 279 | 20231115 | 141700 | 3375673965 | 4475 | 4475 | 4475 | 4475 | 707 |
| 280 | 20231115 | 141600 | 3372510140 | 4465 | 4470 | 4470 | 4465 | 100 |
| 281 | 20231115 | 141500 | 3372063390 | 4475 | 4465 | 4475 | 4465 | 65 |
| 282 | 20231115 | 141400 | 3371773125 | 4475 | 4475 | 4475 | 4475 | 480 |
| 283 | 20231115 | 141300 | 3369625125 | 4470 | 4465 | 4470 | 4465 | 759 |
| 284 | 20231115 | 141200 | 3366232895 | 4465 | 4465 | 4465 | 4465 | 502 |
| 285 | 20231115 | 141100 | 3363991465 | 4465 | 4465 | 4470 | 4465 | 665 |
| 286 | 20231115 | 141000 | 3361021990 | 4460 | 4470 | 4470 | 4460 | 460 |
| 287 | 20231115 | 140900 | 3358968790 | 4470 | 4465 | 4470 | 4465 | 284 |
| 288 | 20231115 | 140800 | 3357700665 | 4460 | 4460 | 4460 | 4460 | 90 |
| 289 | 20231115 | 140700 | 3357299265 | 4460 | 4460 | 4460 | 4460 | 48 |
| 290 | 20231115 | 140600 | 3357085185 | 4460 | 4460 | 4460 | 4460 | 518 |
| 291 | 20231115 | 140500 | 3354774905 | 4460 | 4465 | 4470 | 4460 | 534 |
| 292 | 20231115 | 140400 | 3352389640 | 4470 | 4465 | 4470 | 4465 | 388 |
| 293 | 20231115 | 140300 | 3350656170 | 4465 | 4465 | 4465 | 4465 | 432 |
| 294 | 20231115 | 140200 | 3348727290 | 4470 | 4470 | 4470 | 4465 | 2254 |
| 295 | 20231115 | 140100 | 3338657890 | 4470 | 4465 | 4470 | 4465 | 722 |
| 296 | 20231115 | 140000 | 3335430940 | 4470 | 4460 | 4470 | 4460 | 1104 |
| 297 | 20231115 | 135900 | 3330502865 | 4465 | 4460 | 4470 | 4460 | 1038 |
| 298 | 20231115 | 135800 | 3325867460 | 4465 | 4460 | 4465 | 4460 | 325 |
| 299 | 20231115 | 135700 | 3324416960 | 4460 | 4460 | 4460 | 4460 | 1261 |
| 300 | 20231115 | 135600 | 3318792900 | 4460 | 4460 | 4470 | 4460 | 2152 |
| 301 | 20231115 | 135500 | 3309186650 | 4460 | 4460 | 4460 | 4460 | 482 |
| 302 | 20231115 | 135400 | 3307036930 | 4460 | 4460 | 4470 | 4455 | 5290 |
| 303 | 20231115 | 135300 | 3283444715 | 4460 | 4460 | 4460 | 4460 | 3374 |
| 304 | 20231115 | 135200 | 3268396675 | 4460 | 4460 | 4460 | 4460 | 480 |
| 305 | 20231115 | 135100 | 3266255875 | 4460 | 4460 | 4460 | 4460 | 1140 |
| 306 | 20231115 | 135000 | 3261171475 | 4455 | 4455 | 4455 | 4455 | 2923 |
| 307 | 20231115 | 134900 | 3248149510 | 4455 | 4455 | 4455 | 4455 | 26 |
| 308 | 20231115 | 134800 | 3248033680 | 4460 | 4460 | 4460 | 4460 | 1377 |
| 309 | 20231115 | 134700 | 3241892260 | 4460 | 4460 | 4460 | 4460 | 2576 |
| 310 | 20231115 | 134600 | 3230403300 | 4455 | 4455 | 4455 | 4455 | 728 |
| 311 | 20231115 | 134500 | 3227160060 | 4455 | 4460 | 4460 | 4455 | 3055 |
| 312 | 20231115 | 134400 | 3213545635 | 4460 | 4460 | 4465 | 4460 | 1051 |
| 313 | 20231115 | 134300 | 3208858170 | 4465 | 4465 | 4465 | 4465 | 1501 |
| 314 | 20231115 | 134200 | 3202156205 | 4470 | 4470 | 4470 | 4470 | 149 |
| 315 | 20231115 | 134100 | 3201490175 | 4465 | 4465 | 4470 | 4465 | 2443 |
| 316 | 20231115 | 134000 | 3190581905 | 4470 | 4470 | 4470 | 4470 | 470 |
| 317 | 20231115 | 133900 | 3188481005 | 4470 | 4470 | 4470 | 4465 | 1281 |
| 318 | 20231115 | 133800 | 3182759295 | 4470 | 4470 | 4470 | 4470 | 442 |
| 319 | 20231115 | 133700 | 3180783555 | 4470 | 4460 | 4470 | 4460 | 2466 |
| 320 | 20231115 | 133600 | 3169779950 | 4460 | 4455 | 4465 | 4455 | 4103 |
| 321 | 20231115 | 133500 | 3151481755 | 4460 | 4465 | 4465 | 4460 | 723 |
| 322 | 20231115 | 133400 | 3148256925 | 4465 | 4460 | 4465 | 4455 | 2684 |
| 323 | 20231115 | 133300 | 3136277015 | 4460 | 4460 | 4465 | 4460 | 1344 |
| 324 | 20231115 | 133200 | 3130281960 | 4465 | 4470 | 4470 | 4465 | 779 |
| 325 | 20231115 | 133100 | 3126803575 | 4470 | 4470 | 4470 | 4470 | 0 |
| 326 | 20231115 | 133000 | 3126803575 | 4470 | 4470 | 4470 | 4470 | 11 |
| 327 | 20231115 | 132900 | 3126754405 | 4465 | 4465 | 4465 | 4460 | 618 |
| 328 | 20231115 | 132800 | 3123998040 | 4460 | 4470 | 4470 | 4460 | 764 |
| 329 | 20231115 | 132700 | 3120585955 | 4475 | 4470 | 4475 | 4470 | 477 |
| 330 | 20231115 | 132600 | 3118453615 | 4470 | 4465 | 4480 | 4465 | 2673 |
| 331 | 20231115 | 132500 | 3106507230 | 4470 | 4475 | 4475 | 4470 | 1304 |
| 332 | 20231115 | 132400 | 3100677775 | 4480 | 4475 | 4480 | 4465 | 933 |
| 333 | 20231115 | 132300 | 3096508260 | 4475 | 4475 | 4475 | 4475 | 1374 |
| 334 | 20231115 | 132200 | 3090359610 | 4475 | 4475 | 4485 | 4475 | 1015 |
| 335 | 20231115 | 132100 | 3085813215 | 4480 | 4465 | 4480 | 4465 | 646 |
| 336 | 20231115 | 132000 | 3082919530 | 4475 | 4465 | 4475 | 4460 | 7196 |
| 337 | 20231115 | 131900 | 3050781210 | 4465 | 4460 | 4465 | 4460 | 1157 |
| 338 | 20231115 | 131800 | 3045620825 | 4455 | 4460 | 4460 | 4455 | 143 |
| 339 | 20231115 | 131700 | 3044983665 | 4460 | 4460 | 4460 | 4460 | 340 |
| 340 | 20231115 | 131600 | 3043467265 | 4465 | 4465 | 4465 | 4465 | 107 |
| 341 | 20231115 | 131500 | 3042989510 | 4460 | 4460 | 4460 | 4460 | 1546 |
| 342 | 20231115 | 131400 | 3036094350 | 4465 | 4465 | 4465 | 4465 | 511 |
| 343 | 20231115 | 131300 | 3033812735 | 4470 | 4465 | 4470 | 4465 | 1052 |
| 344 | 20231115 | 131200 | 3029115550 | 4470 | 4480 | 4480 | 4470 | 342 |
| 345 | 20231115 | 131100 | 3027585715 | 4480 | 4460 | 4480 | 4460 | 2369 |
| 346 | 20231115 | 131000 | 3016989115 | 4470 | 4465 | 4470 | 4460 | 860 |
| 347 | 20231115 | 130900 | 3013149395 | 4465 | 4465 | 4465 | 4465 | 94 |
| 348 | 20231115 | 130800 | 3012729685 | 4460 | 4465 | 4465 | 4460 | 2054 |
| 349 | 20231115 | 130700 | 3003567110 | 4465 | 4465 | 4465 | 4465 | 183 |
| 350 | 20231115 | 130600 | 3002750015 | 4465 | 4470 | 4470 | 4465 | 722 |
| 351 | 20231115 | 130500 | 2999526280 | 4470 | 4470 | 4470 | 4470 | 5 |
| 352 | 20231115 | 130400 | 2999503930 | 4470 | 4465 | 4470 | 4465 | 1735 |
| 353 | 20231115 | 130300 | 2991755255 | 4465 | 4465 | 4465 | 4465 | 99 |
| 354 | 20231115 | 130200 | 2991313220 | 4465 | 4465 | 4470 | 4465 | 2088 |
| 355 | 20231115 | 130100 | 2981985375 | 4460 | 4460 | 4460 | 4460 | 501 |
| 356 | 20231115 | 130000 | 2979750915 | 4455 | 4460 | 4460 | 4455 | 4012 |
| 357 | 20231115 | 125900 | 2961870490 | 4455 | 4455 | 4460 | 4455 | 74 |
| 358 | 20231115 | 125800 | 2961540815 | 4450 | 4450 | 4450 | 4450 | 12 |
| 359 | 20231115 | 125700 | 2961487415 | 4450 | 4450 | 4450 | 4450 | 0 |
| 360 | 20231115 | 125600 | 2961487415 | 4450 | 4450 | 4460 | 4450 | 1253 |
| 361 | 20231115 | 125500 | 2955906855 | 4450 | 4455 | 4455 | 4450 | 432 |
| 362 | 20231115 | 125400 | 2953983455 | 4455 | 4450 | 4455 | 4450 | 553 |
| 363 | 20231115 | 125300 | 2951522340 | 4455 | 4455 | 4455 | 4455 | 50 |
| 364 | 20231115 | 125200 | 2951299590 | 4455 | 4455 | 4455 | 4455 | 100 |
| 365 | 20231115 | 125100 | 2950854090 | 4450 | 4450 | 4450 | 4450 | 0 |
| 366 | 20231115 | 125000 | 2950854090 | 4450 | 4450 | 4450 | 4450 | 502 |
| 367 | 20231115 | 124900 | 2948620190 | 4450 | 4450 | 4450 | 4450 | 303 |
| 368 | 20231115 | 124800 | 2947271840 | 4445 | 4445 | 4445 | 4445 | 15 |
| 369 | 20231115 | 124700 | 2947205165 | 4440 | 4440 | 4440 | 4435 | 2698 |
| 370 | 20231115 | 124600 | 2935230535 | 4435 | 4465 | 4470 | 4435 | 2142 |
| 371 | 20231115 | 124500 | 2925706715 | 4465 | 4460 | 4465 | 4460 | 1017 |
| 372 | 20231115 | 124400 | 2921170385 | 4455 | 4450 | 4455 | 4450 | 416 |
| 373 | 20231115 | 124300 | 2919317180 | 4450 | 4450 | 4450 | 4445 | 928 |
| 374 | 20231115 | 124200 | 2915189610 | 4450 | 4450 | 4450 | 4445 | 611 |
| 375 | 20231115 | 124100 | 2912473685 | 4445 | 4440 | 4445 | 4440 | 322 |
| 376 | 20231115 | 124000 | 2911043200 | 4440 | 4450 | 4450 | 4440 | 1873 |
| 377 | 20231115 | 123900 | 2902719020 | 4450 | 4440 | 4450 | 4440 | 2520 |
| 378 | 20231115 | 123800 | 2891520165 | 4445 | 4440 | 4445 | 4440 | 377 |
| 379 | 20231115 | 123700 | 2889844770 | 4445 | 4435 | 4445 | 4430 | 673 |
| 380 | 20231115 | 123600 | 2886862125 | 4430 | 4445 | 4445 | 4430 | 1759 |
| 381 | 20231115 | 123500 | 2879058235 | 4445 | 4445 | 4445 | 4445 | 0 |
| 382 | 20231115 | 123400 | 2879058235 | 4445 | 4450 | 4450 | 4445 | 904 |
| 383 | 20231115 | 123300 | 2875039730 | 4450 | 4450 | 4450 | 4450 | 274 |
| 384 | 20231115 | 123200 | 2873820430 | 4450 | 4455 | 4455 | 4450 | 3829 |
| 385 | 20231115 | 123100 | 2856764010 | 4455 | 4455 | 4455 | 4455 | 386 |
| 386 | 20231115 | 123000 | 2855044380 | 4455 | 4455 | 4455 | 4455 | 575 |
| 387 | 20231115 | 122900 | 2852482755 | 4455 | 4460 | 4460 | 4455 | 1401 |
| 388 | 20231115 | 122800 | 2846238090 | 4455 | 4450 | 4455 | 4450 | 576 |
| 389 | 20231115 | 122700 | 2843672390 | 4460 | 4450 | 4460 | 4450 | 1236 |
| 390 | 20231115 | 122600 | 2838172180 | 4455 | 4445 | 4455 | 4445 | 815 |
| 391 | 20231115 | 122500 | 2834544505 | 4450 | 4440 | 4450 | 4440 | 5581 |
| 392 | 20231115 | 122400 | 2809750460 | 4440 | 4435 | 4440 | 4435 | 2849 |
| 393 | 20231115 | 122300 | 2797107390 | 4430 | 4430 | 4430 | 4430 | 948 |
| 394 | 20231115 | 122200 | 2792907750 | 4430 | 4430 | 4430 | 4430 | 22 |
| 395 | 20231115 | 122100 | 2792810290 | 4435 | 4435 | 4435 | 4435 | 0 |
| 396 | 20231115 | 122000 | 2792810290 | 4435 | 4430 | 4435 | 4430 | 969 |
| 397 | 20231115 | 121900 | 2788517600 | 4430 | 4435 | 4435 | 4430 | 9079 |
| 398 | 20231115 | 121800 | 2748276585 | 4435 | 4435 | 4435 | 4435 | 630 |
| 399 | 20231115 | 121700 | 2745482535 | 4435 | 4435 | 4435 | 4435 | 51 |
| 400 | 20231115 | 121600 | 2745256350 | 4435 | 4435 | 4440 | 4435 | 3861 |
| 401 | 20231115 | 121500 | 2728130840 | 4435 | 4435 | 4435 | 4435 | 319 |
| 402 | 20231115 | 121400 | 2726716075 | 4435 | 4440 | 4440 | 4435 | 1250 |
| 403 | 20231115 | 121300 | 2721167075 | 4435 | 4440 | 4445 | 4435 | 2187 |
| 404 | 20231115 | 121200 | 2711461725 | 4440 | 4440 | 4440 | 4440 | 633 |
| 405 | 20231115 | 121100 | 2708651205 | 4440 | 4440 | 4440 | 4440 | 204 |
| 406 | 20231115 | 121000 | 2707745445 | 4440 | 4445 | 4445 | 4440 | 1494 |
| 407 | 20231115 | 120900 | 2701110965 | 4445 | 4445 | 4445 | 4445 | 500 |
| 408 | 20231115 | 120800 | 2698888465 | 4445 | 4440 | 4445 | 4440 | 1376 |
| 409 | 20231115 | 120700 | 2692779020 | 4440 | 4445 | 4445 | 4440 | 784 |
| 410 | 20231115 | 120600 | 2689298055 | 4440 | 4445 | 4445 | 4440 | 249 |
| 411 | 20231115 | 120500 | 2688191930 | 4445 | 4435 | 4445 | 4435 | 183 |
| 412 | 20231115 | 120400 | 2687379910 | 4435 | 4440 | 4440 | 4435 | 1368 |
| 413 | 20231115 | 120300 | 2681311760 | 4440 | 4435 | 4440 | 4435 | 1103 |
| 414 | 20231115 | 120200 | 2676419950 | 4440 | 4435 | 4440 | 4435 | 2258 |
| 415 | 20231115 | 120100 | 2666405620 | 4440 | 4440 | 4440 | 4440 | 1210 |
| 416 | 20231115 | 120000 | 2661033220 | 4440 | 4435 | 4440 | 4435 | 163 |
| 417 | 20231115 | 115900 | 2660310305 | 4440 | 4430 | 4440 | 4430 | 683 |
| 418 | 20231115 | 115800 | 2657284220 | 4430 | 4430 | 4435 | 4430 | 7210 |
| 419 | 20231115 | 115700 | 2625340585 | 4435 | 4440 | 4440 | 4435 | 791 |
| 420 | 20231115 | 115600 | 2621831975 | 4440 | 4445 | 4445 | 4440 | 101 |
| 421 | 20231115 | 115500 | 2621383530 | 4435 | 4435 | 4445 | 4435 | 14610 |
| 422 | 20231115 | 115400 | 2556586960 | 4435 | 4440 | 4440 | 4435 | 1747 |
| 423 | 20231115 | 115300 | 2548830830 | 4445 | 4445 | 4445 | 4445 | 136 |
| 424 | 20231115 | 115200 | 2548226310 | 4450 | 4445 | 4450 | 4445 | 950 |
| 425 | 20231115 | 115100 | 2544003555 | 4440 | 4450 | 4455 | 4440 | 6107 |
| 426 | 20231115 | 115000 | 2516860560 | 4460 | 4455 | 4460 | 4455 | 675 |
| 427 | 20231115 | 114900 | 2513852865 | 4455 | 4455 | 4455 | 4455 | 140 |
| 428 | 20231115 | 114800 | 2513229165 | 4455 | 4455 | 4455 | 4455 | 205 |
| 429 | 20231115 | 114700 | 2512315890 | 4450 | 4450 | 4460 | 4445 | 4663 |
| 430 | 20231115 | 114600 | 2491568040 | 4450 | 4460 | 4460 | 4450 | 1747 |
| 431 | 20231115 | 114500 | 2483785195 | 4460 | 4460 | 4460 | 4455 | 1201 |
| 432 | 20231115 | 114400 | 2478429745 | 4460 | 4465 | 4465 | 4455 | 724 |
| 433 | 20231115 | 114300 | 2475204065 | 4455 | 4465 | 4465 | 4455 | 3756 |
| 434 | 20231115 | 114200 | 2458455390 | 4465 | 4465 | 4465 | 4465 | 364 |
| 435 | 20231115 | 114100 | 2456830130 | 4465 | 4460 | 4465 | 4460 | 1490 |
| 436 | 20231115 | 114000 | 2450178080 | 4460 | 4470 | 4470 | 4460 | 7081 |
| 437 | 20231115 | 113900 | 2418548455 | 4470 | 4480 | 4480 | 4470 | 439 |
| 438 | 20231115 | 113800 | 2416585915 | 4470 | 4470 | 4470 | 4470 | 1 |
| 439 | 20231115 | 113700 | 2416581445 | 4480 | 4470 | 4480 | 4470 | 1524 |
| 440 | 20231115 | 113600 | 2409765155 | 4480 | 4480 | 4480 | 4480 | 4 |
| 441 | 20231115 | 113500 | 2409747235 | 4480 | 4475 | 4480 | 4470 | 1540 |
| 442 | 20231115 | 113400 | 2402861245 | 4480 | 4480 | 4480 | 4480 | 6 |
| 443 | 20231115 | 113300 | 2402834365 | 4480 | 4485 | 4485 | 4475 | 1738 |
| 444 | 20231115 | 113200 | 2395049810 | 4475 | 4480 | 4485 | 4475 | 105 |
| 445 | 20231115 | 113100 | 2394579345 | 4485 | 4480 | 4485 | 4480 | 292 |
| 446 | 20231115 | 113000 | 2393271180 | 4480 | 4480 | 4480 | 4475 | 312 |
| 447 | 20231115 | 112900 | 2391873715 | 4480 | 4480 | 4480 | 4480 | 732 |
| 448 | 20231115 | 112800 | 2388594355 | 4475 | 4480 | 4480 | 4475 | 1229 |
| 449 | 20231115 | 112700 | 2383093815 | 4480 | 4475 | 4480 | 4475 | 639 |
| 450 | 20231115 | 112600 | 2380233785 | 4475 | 4480 | 4480 | 4475 | 304 |
| 451 | 20231115 | 112500 | 2378873315 | 4480 | 4475 | 4480 | 4475 | 1437 |
| 452 | 20231115 | 112400 | 2372438735 | 4475 | 4480 | 4480 | 4475 | 957 |
| 453 | 20231115 | 112300 | 2368156155 | 4475 | 4475 | 4475 | 4475 | 602 |
| 454 | 20231115 | 112200 | 2365462205 | 4475 | 4480 | 4480 | 4475 | 1059 |
| 455 | 20231115 | 112100 | 2360722210 | 4475 | 4480 | 4480 | 4475 | 428 |
| 456 | 20231115 | 112000 | 2358805235 | 4485 | 4480 | 4485 | 4480 | 730 |
| 457 | 20231115 | 111900 | 2355534770 | 4480 | 4485 | 4485 | 4480 | 2004 |
| 458 | 20231115 | 111800 | 2346546935 | 4480 | 4480 | 4485 | 4480 | 25 |
| 459 | 20231115 | 111700 | 2346434930 | 4480 | 4480 | 4480 | 4480 | 12 |
| 460 | 20231115 | 111600 | 2346381170 | 4480 | 4480 | 4485 | 4475 | 3506 |
| 461 | 20231115 | 111500 | 2330679950 | 4475 | 4480 | 4480 | 4475 | 2789 |
| 462 | 20231115 | 111400 | 2318190140 | 4480 | 4485 | 4490 | 4480 | 1138 |
| 463 | 20231115 | 111300 | 2313088145 | 4485 | 4485 | 4485 | 4485 | 215 |
| 464 | 20231115 | 111200 | 2312123870 | 4490 | 4490 | 4490 | 4490 | 0 |
| 465 | 20231115 | 111100 | 2312123870 | 4490 | 4490 | 4490 | 4490 | 0 |
| 466 | 20231115 | 111000 | 2312123870 | 4490 | 4490 | 4490 | 4490 | 1000 |
| 467 | 20231115 | 110900 | 2307633870 | 4485 | 4485 | 4485 | 4485 | 250 |
| 468 | 20231115 | 110800 | 2306512620 | 4495 | 4485 | 4495 | 4485 | 1260 |
| 469 | 20231115 | 110700 | 2300855315 | 4480 | 4480 | 4480 | 4480 | 1113 |
| 470 | 20231115 | 110600 | 2295869075 | 4480 | 4490 | 4490 | 4480 | 4727 |
| 471 | 20231115 | 110500 | 2274676585 | 4490 | 4495 | 4495 | 4490 | 2807 |
| 472 | 20231115 | 110400 | 2262063220 | 4500 | 4500 | 4500 | 4495 | 1623 |
| 473 | 20231115 | 110300 | 2254759740 | 4500 | 4505 | 4510 | 4500 | 538 |
| 474 | 20231115 | 110200 | 2252337240 | 4505 | 4505 | 4510 | 4505 | 2178 |
| 475 | 20231115 | 110100 | 2242518680 | 4510 | 4510 | 4515 | 4500 | 6532 |
| 476 | 20231115 | 110000 | 2213057635 | 4505 | 4495 | 4505 | 4495 | 2532 |
| 477 | 20231115 | 105900 | 2201659310 | 4500 | 4495 | 4500 | 4495 | 452 |
| 478 | 20231115 | 105800 | 2199626895 | 4490 | 4500 | 4500 | 4490 | 969 |
| 479 | 20231115 | 105700 | 2195267145 | 4500 | 4495 | 4500 | 4495 | 1292 |
| 480 | 20231115 | 105600 | 2189453930 | 4500 | 4500 | 4500 | 4490 | 184 |
| 481 | 20231115 | 105500 | 2188626180 | 4505 | 4500 | 4505 | 4490 | 1700 |
| 482 | 20231115 | 105400 | 2180983030 | 4500 | 4500 | 4500 | 4490 | 656 |
| 483 | 20231115 | 105300 | 2178031230 | 4500 | 4495 | 4505 | 4495 | 4075 |
| 484 | 20231115 | 105200 | 2159695675 | 4490 | 4485 | 4495 | 4485 | 242 |
| 485 | 20231115 | 105100 | 2158608995 | 4485 | 4485 | 4490 | 4480 | 422 |
| 486 | 20231115 | 105000 | 2156716315 | 4485 | 4485 | 4485 | 4480 | 525 |
| 487 | 20231115 | 104900 | 2154362495 | 4480 | 4485 | 4485 | 4480 | 225 |
| 488 | 20231115 | 104800 | 2153354145 | 4480 | 4485 | 4490 | 4480 | 2509 |
| 489 | 20231115 | 104700 | 2142101350 | 4490 | 4495 | 4495 | 4490 | 2291 |
| 490 | 20231115 | 104600 | 2131811815 | 4495 | 4505 | 4505 | 4495 | 4108 |
| 491 | 20231115 | 104500 | 2113345180 | 4510 | 4490 | 4515 | 4490 | 23685 |
| 492 | 20231115 | 104400 | 2006709095 | 4490 | 4490 | 4495 | 4490 | 4141 |
| 493 | 20231115 | 104300 | 1988113500 | 4485 | 4480 | 4485 | 4480 | 604 |
| 494 | 20231115 | 104200 | 1985405060 | 4485 | 4485 | 4485 | 4480 | 4509 |
| 495 | 20231115 | 104100 | 1965187755 | 4490 | 4490 | 4495 | 4490 | 2317 |
| 496 | 20231115 | 104000 | 1954782990 | 4495 | 4480 | 4495 | 4480 | 6152 |
| 497 | 20231115 | 103900 | 1927187535 | 4485 | 4480 | 4485 | 4475 | 3168 |
| 498 | 20231115 | 103800 | 1912997115 | 4475 | 4470 | 4475 | 4465 | 1189 |
| 499 | 20231115 | 103700 | 1907683765 | 4470 | 4485 | 4485 | 4470 | 553 |
| 500 | 20231115 | 103600 | 1905206930 | 4485 | 4480 | 4485 | 4480 | 1889 |
| 501 | 20231115 | 103500 | 1896739880 | 4475 | 4475 | 4475 | 4475 | 1543 |
| 502 | 20231115 | 103400 | 1889834955 | 4475 | 4475 | 4475 | 4475 | 1307 |
| 503 | 20231115 | 103300 | 1883986130 | 4470 | 4475 | 4475 | 4470 | 905 |
| 504 | 20231115 | 103200 | 1879937575 | 4480 | 4480 | 4480 | 4480 | 0 |
| 505 | 20231115 | 103100 | 1879937575 | 4480 | 4485 | 4485 | 4475 | 21 |
| 506 | 20231115 | 103000 | 1879843490 | 4485 | 4485 | 4485 | 4485 | 745 |
| 507 | 20231115 | 102900 | 1876502165 | 4480 | 4470 | 4485 | 4470 | 1746 |
| 508 | 20231115 | 102800 | 1868694170 | 4470 | 4480 | 4480 | 4470 | 520 |
| 509 | 20231115 | 102700 | 1866364730 | 4485 | 4480 | 4485 | 4480 | 186 |
| 510 | 20231115 | 102600 | 1865530540 | 4480 | 4495 | 4495 | 4480 | 2458 |
| 511 | 20231115 | 102500 | 1854482325 | 4490 | 4480 | 4495 | 4480 | 1609 |
| 512 | 20231115 | 102400 | 1847251320 | 4480 | 4480 | 4495 | 4480 | 10169 |
| 513 | 20231115 | 102300 | 1801623610 | 4480 | 4470 | 4480 | 4470 | 6248 |
| 514 | 20231115 | 102200 | 1773684470 | 4465 | 4475 | 4480 | 4465 | 610 |
| 515 | 20231115 | 102100 | 1770952675 | 4475 | 4475 | 4480 | 4475 | 657 |
| 516 | 20231115 | 102000 | 1768012590 | 4480 | 4465 | 4480 | 4460 | 3456 |
| 517 | 20231115 | 101900 | 1752549025 | 4460 | 4455 | 4460 | 4450 | 3302 |
| 518 | 20231115 | 101800 | 1737828835 | 4445 | 4455 | 4460 | 4445 | 1528 |
| 519 | 20231115 | 101700 | 1731027760 | 4455 | 4455 | 4455 | 4450 | 24 |
| 520 | 20231115 | 101600 | 1730920900 | 4455 | 4465 | 4465 | 4455 | 234 |
| 521 | 20231115 | 101500 | 1729878160 | 4455 | 4450 | 4460 | 4445 | 1514 |
| 522 | 20231115 | 101400 | 1723135015 | 4450 | 4450 | 4450 | 4445 | 1054 |
| 523 | 20231115 | 101300 | 1718446030 | 4450 | 4450 | 4450 | 4450 | 2901 |
| 524 | 20231115 | 101200 | 1705536580 | 4450 | 4460 | 4460 | 4450 | 11537 |
| 525 | 20231115 | 101100 | 1654175400 | 4460 | 4460 | 4475 | 4460 | 1256 |
| 526 | 20231115 | 101000 | 1648573085 | 4460 | 4480 | 4480 | 4460 | 1201 |
| 527 | 20231115 | 100900 | 1643211125 | 4480 | 4475 | 4480 | 4470 | 278 |
| 528 | 20231115 | 100800 | 1641966300 | 4475 | 4470 | 4480 | 4460 | 3027 |
| 529 | 20231115 | 100700 | 1628420050 | 4465 | 4465 | 4465 | 4455 | 5469 |
| 530 | 20231115 | 100600 | 1604041975 | 4470 | 4475 | 4475 | 4470 | 316 |
| 531 | 20231115 | 100500 | 1602629230 | 4470 | 4470 | 4480 | 4465 | 2030 |
| 532 | 20231115 | 100400 | 1593561625 | 4465 | 4460 | 4465 | 4460 | 4998 |
| 533 | 20231115 | 100300 | 1571248145 | 4460 | 4460 | 4465 | 4460 | 1067 |
| 534 | 20231115 | 100200 | 1566484820 | 4465 | 4470 | 4470 | 4465 | 359 |
| 535 | 20231115 | 100100 | 1564880705 | 4470 | 4470 | 4470 | 4465 | 1335 |
| 536 | 20231115 | 100000 | 1558918745 | 4465 | 4460 | 4470 | 4455 | 5329 |
| 537 | 20231115 | 095900 | 1535144015 | 4460 | 4460 | 4465 | 4460 | 3595 |
| 538 | 20231115 | 095800 | 1519109265 | 4465 | 4465 | 4470 | 4465 | 445 |
| 539 | 20231115 | 095700 | 1517121510 | 4465 | 4475 | 4475 | 4465 | 5297 |
| 540 | 20231115 | 095600 | 1493468400 | 4475 | 4485 | 4485 | 4475 | 1089 |
| 541 | 20231115 | 095500 | 1488590910 | 4485 | 4485 | 4490 | 4480 | 1505 |
| 542 | 20231115 | 095400 | 1481842490 | 4485 | 4480 | 4485 | 4470 | 1185 |
| 543 | 20231115 | 095300 | 1476534655 | 4480 | 4465 | 4480 | 4465 | 944 |
| 544 | 20231115 | 095200 | 1472312125 | 4465 | 4485 | 4490 | 4465 | 1284 |
| 545 | 20231115 | 095100 | 1466558885 | 4485 | 4480 | 4485 | 4480 | 611 |
| 546 | 20231115 | 095000 | 1463820805 | 4480 | 4485 | 4490 | 4480 | 2273 |
| 547 | 20231115 | 094900 | 1453629155 | 4490 | 4475 | 4500 | 4455 | 8524 |
| 548 | 20231115 | 094800 | 1415395955 | 4475 | 4455 | 4475 | 4455 | 6793 |
| 549 | 20231115 | 094700 | 1385078265 | 4455 | 4455 | 4455 | 4455 | 1270 |
| 550 | 20231115 | 094600 | 1379420415 | 4455 | 4465 | 4470 | 4455 | 1212 |
| 551 | 20231115 | 094500 | 1374013565 | 4455 | 4455 | 4455 | 4455 | 389 |
| 552 | 20231115 | 094400 | 1372280570 | 4455 | 4455 | 4475 | 4455 | 1175 |
| 553 | 20231115 | 094300 | 1367037870 | 4455 | 4455 | 4455 | 4440 | 1542 |
| 554 | 20231115 | 094200 | 1360179800 | 4450 | 4450 | 4450 | 4445 | 3480 |
| 555 | 20231115 | 094100 | 1344707360 | 4455 | 4455 | 4455 | 4450 | 5179 |
| 556 | 20231115 | 094000 | 1321658755 | 4455 | 4460 | 4465 | 4455 | 4934 |
| 557 | 20231115 | 093900 | 1299661090 | 4470 | 4475 | 4480 | 4460 | 4745 |
| 558 | 20231115 | 093800 | 1278457300 | 4480 | 4475 | 4480 | 4470 | 984 |
| 559 | 20231115 | 093700 | 1274050430 | 4480 | 4475 | 4485 | 4475 | 2186 |
| 560 | 20231115 | 093600 | 1264260945 | 4480 | 4490 | 4500 | 4480 | 4962 |
| 561 | 20231115 | 093500 | 1241974630 | 4490 | 4485 | 4490 | 4475 | 2081 |
| 562 | 20231115 | 093400 | 1232647340 | 4485 | 4495 | 4495 | 4475 | 3340 |
| 563 | 20231115 | 093300 | 1217672930 | 4495 | 4500 | 4510 | 4460 | 14508 |
| 564 | 20231115 | 093200 | 1152468270 | 4500 | 4455 | 4500 | 4455 | 21454 |
| 565 | 20231115 | 093100 | 1056239165 | 4470 | 4450 | 4470 | 4450 | 2268 |
| 566 | 20231115 | 093000 | 1046111835 | 4450 | 4460 | 4460 | 4450 | 2703 |
| 567 | 20231115 | 092900 | 1034065790 | 4465 | 4475 | 4480 | 4460 | 9347 |
| 568 | 20231115 | 092800 | 992265680 | 4475 | 4455 | 4475 | 4450 | 10598 |
| 569 | 20231115 | 092700 | 944965865 | 4460 | 4445 | 4460 | 4445 | 5840 |
| 570 | 20231115 | 092600 | 918960020 | 4440 | 4440 | 4445 | 4440 | 1493 |
| 571 | 20231115 | 092500 | 912325660 | 4440 | 4440 | 4440 | 4440 | 528 |
| 572 | 20231115 | 092400 | 909981340 | 4440 | 4435 | 4440 | 4435 | 3199 |
| 573 | 20231115 | 092300 | 895779180 | 4425 | 4425 | 4435 | 4425 | 6102 |
| 574 | 20231115 | 092200 | 868745215 | 4430 | 4430 | 4440 | 4430 | 2187 |
| 575 | 20231115 | 092100 | 859056725 | 4440 | 4420 | 4445 | 4420 | 1496 |
| 576 | 20231115 | 092000 | 852415955 | 4420 | 4415 | 4440 | 4410 | 3429 |
| 577 | 20231115 | 091900 | 837241480 | 4415 | 4415 | 4415 | 4415 | 2036 |
| 578 | 20231115 | 091800 | 828252540 | 4415 | 4415 | 4425 | 4415 | 2917 |
| 579 | 20231115 | 091700 | 815370660 | 4415 | 4430 | 4430 | 4415 | 4148 |
| 580 | 20231115 | 091600 | 797042085 | 4430 | 4430 | 4435 | 4430 | 1543 |
| 581 | 20231115 | 091500 | 790201855 | 4430 | 4425 | 4430 | 4420 | 2625 |
| 582 | 20231115 | 091400 | 778586840 | 4420 | 4425 | 4430 | 4410 | 12163 |
| 583 | 20231115 | 091300 | 724878720 | 4425 | 4425 | 4425 | 4415 | 7715 |
| 584 | 20231115 | 091200 | 690771555 | 4420 | 4430 | 4435 | 4420 | 8709 |
| 585 | 20231115 | 091100 | 652221845 | 4435 | 4460 | 4460 | 4435 | 11884 |
| 586 | 20231115 | 091000 | 599413375 | 4450 | 4425 | 4460 | 4420 | 13989 |
| 587 | 20231115 | 090900 | 537334540 | 4425 | 4435 | 4435 | 4420 | 8336 |
| 588 | 20231115 | 090800 | 500405200 | 4430 | 4440 | 4440 | 4425 | 13705 |
| 589 | 20231115 | 090700 | 439638385 | 4440 | 4440 | 4440 | 4420 | 3028 |
| 590 | 20231115 | 090600 | 426215205 | 4430 | 4420 | 4435 | 4405 | 12022 |
| 591 | 20231115 | 090500 | 373149510 | 4420 | 4410 | 4425 | 4400 | 8025 |
| 592 | 20231115 | 090400 | 337782075 | 4415 | 4415 | 4430 | 4410 | 9333 |
| 593 | 20231115 | 090300 | 296513035 | 4425 | 4415 | 4445 | 4405 | 7975 |
| 594 | 20231115 | 090200 | 261200385 | 4415 | 4375 | 4415 | 4370 | 13782 |
| 595 | 20231115 | 090100 | 200582910 | 4370 | 4415 | 4415 | 4365 | 23211 |
| 596 | 20231115 | 090000 | 98843810 | 4410 | 4425 | 4425 | 4375 | 20301 |