30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 190800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 44251 |
| 3 | 20231115 | 190700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 4 | 20231115 | 190600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 5 | 20231115 | 190500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 6 | 20231115 | 190400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 7 | 20231115 | 190300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 8 | 20231115 | 190200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 9 | 20231115 | 190100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 10 | 20231115 | 190000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 11 | 20231115 | 185900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 12 | 20231115 | 185800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 13 | 20231115 | 185700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 14 | 20231115 | 185600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 15 | 20231115 | 185500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 16 | 20231115 | 185400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 17 | 20231115 | 185300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 18 | 20231115 | 185200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 19 | 20231115 | 185100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 20 | 20231115 | 185000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 21 | 20231115 | 184900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 22 | 20231115 | 184800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 23 | 20231115 | 184700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 24 | 20231115 | 184600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 25 | 20231115 | 184500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 26 | 20231115 | 184400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 27 | 20231115 | 184300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 28 | 20231115 | 184200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 29 | 20231115 | 184100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 30 | 20231115 | 184000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 31 | 20231115 | 183900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 32 | 20231115 | 183800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 44251 |
| 33 | 20231115 | 183700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 34 | 20231115 | 183600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 35 | 20231115 | 183500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 36 | 20231115 | 183400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 37 | 20231115 | 183300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 38 | 20231115 | 183200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 39 | 20231115 | 183100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 40 | 20231115 | 183000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 41 | 20231115 | 182900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 42 | 20231115 | 182800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 43 | 20231115 | 182700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 44 | 20231115 | 182600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 45 | 20231115 | 182500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 46 | 20231115 | 182400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 47 | 20231115 | 182300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 48 | 20231115 | 182200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 49 | 20231115 | 182100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 50 | 20231115 | 182000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 51 | 20231115 | 181900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 52 | 20231115 | 181800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 53 | 20231115 | 181700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 54 | 20231115 | 181600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 55 | 20231115 | 181500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 56 | 20231115 | 181400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 57 | 20231115 | 181300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 58 | 20231115 | 181200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 59 | 20231115 | 181100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 60 | 20231115 | 181000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 61 | 20231115 | 180900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 62 | 20231115 | 180800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 44251 |
| 63 | 20231115 | 180700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 64 | 20231115 | 180600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 65 | 20231115 | 180500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 66 | 20231115 | 180400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 67 | 20231115 | 180300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 68 | 20231115 | 180200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 69 | 20231115 | 180100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 70 | 20231115 | 180000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 71 | 20231115 | 175900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 72 | 20231115 | 175800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 73 | 20231115 | 175700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 74 | 20231115 | 175600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 75 | 20231115 | 175500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 76 | 20231115 | 175400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 77 | 20231115 | 175300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 78 | 20231115 | 175200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 79 | 20231115 | 175100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 80 | 20231115 | 175000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 81 | 20231115 | 174900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 82 | 20231115 | 174800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 83 | 20231115 | 174700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 84 | 20231115 | 174600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 85 | 20231115 | 174500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 86 | 20231115 | 174400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 87 | 20231115 | 174300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 88 | 20231115 | 174200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 89 | 20231115 | 174100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 90 | 20231115 | 174000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 91 | 20231115 | 173900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 92 | 20231115 | 173800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 44251 |
| 93 | 20231115 | 173700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 94 | 20231115 | 173600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 95 | 20231115 | 173500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 96 | 20231115 | 173400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 97 | 20231115 | 173300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 98 | 20231115 | 173200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 99 | 20231115 | 173100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 100 | 20231115 | 173000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 101 | 20231115 | 172900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 102 | 20231115 | 172800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 103 | 20231115 | 172700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 104 | 20231115 | 172600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 105 | 20231115 | 172500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 106 | 20231115 | 172400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 107 | 20231115 | 172300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 108 | 20231115 | 172200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 109 | 20231115 | 172100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 110 | 20231115 | 172000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 111 | 20231115 | 171900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 112 | 20231115 | 171800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 113 | 20231115 | 171700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 114 | 20231115 | 171600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 115 | 20231115 | 171500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 116 | 20231115 | 171400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 117 | 20231115 | 171300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 118 | 20231115 | 171200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 119 | 20231115 | 171100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 120 | 20231115 | 171000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 121 | 20231115 | 170900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 122 | 20231115 | 170800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 44251 |
| 123 | 20231115 | 170700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 124 | 20231115 | 170600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 125 | 20231115 | 170500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 126 | 20231115 | 170400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 127 | 20231115 | 170300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 128 | 20231115 | 170200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 129 | 20231115 | 170100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 130 | 20231115 | 170000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 131 | 20231115 | 165900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 132 | 20231115 | 165800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 133 | 20231115 | 165700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 134 | 20231115 | 165600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 135 | 20231115 | 165500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 136 | 20231115 | 165400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 137 | 20231115 | 165300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 138 | 20231115 | 165200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 139 | 20231115 | 165100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 140 | 20231115 | 165000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 141 | 20231115 | 164900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 142 | 20231115 | 164800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 143 | 20231115 | 164700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 144 | 20231115 | 164600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 145 | 20231115 | 164500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 146 | 20231115 | 164400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 147 | 20231115 | 164300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 148 | 20231115 | 164200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 149 | 20231115 | 164100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 150 | 20231115 | 164000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 151 | 20231115 | 163900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 152 | 20231115 | 163800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 44251 |
| 153 | 20231115 | 163700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 154 | 20231115 | 163600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 155 | 20231115 | 163500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 156 | 20231115 | 163400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 157 | 20231115 | 163300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 158 | 20231115 | 163200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 159 | 20231115 | 163100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 160 | 20231115 | 163000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 161 | 20231115 | 162900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 162 | 20231115 | 162800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 163 | 20231115 | 162700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 164 | 20231115 | 162600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 165 | 20231115 | 162500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 166 | 20231115 | 162400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 167 | 20231115 | 162300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 168 | 20231115 | 162200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 169 | 20231115 | 162100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 170 | 20231115 | 162000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 171 | 20231115 | 161900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 172 | 20231115 | 161800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 173 | 20231115 | 161700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 174 | 20231115 | 161600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 175 | 20231115 | 161500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 176 | 20231115 | 161400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 177 | 20231115 | 161300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 178 | 20231115 | 161200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 179 | 20231115 | 161100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 180 | 20231115 | 161000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 181 | 20231115 | 160900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 182 | 20231115 | 160800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 44251 |
| 183 | 20231115 | 160700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 184 | 20231115 | 160600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 185 | 20231115 | 160500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 186 | 20231115 | 160400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 187 | 20231115 | 160300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 188 | 20231115 | 160200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 189 | 20231115 | 160100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 190 | 20231115 | 160000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 191 | 20231115 | 155900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 192 | 20231115 | 155800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 193 | 20231115 | 155700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 194 | 20231115 | 155600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 195 | 20231115 | 155500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 196 | 20231115 | 155400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 197 | 20231115 | 155300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 198 | 20231115 | 155200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 199 | 20231115 | 155100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 200 | 20231115 | 155000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 201 | 20231115 | 154900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 202 | 20231115 | 154800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 203 | 20231115 | 154700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 204 | 20231115 | 154600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 205 | 20231115 | 154500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 206 | 20231115 | 154400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 207 | 20231115 | 154300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 208 | 20231115 | 154200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 209 | 20231115 | 154100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 210 | 20231115 | 154000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 211 | 20231115 | 153900 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 212 | 20231115 | 153800 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 44251 |
| 213 | 20231115 | 153700 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 214 | 20231115 | 153600 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 215 | 20231115 | 153500 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 216 | 20231115 | 153400 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 217 | 20231115 | 153300 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 218 | 20231115 | 153200 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 219 | 20231115 | 153100 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 0 |
| 220 | 20231115 | 153000 | 5187408485 | 4115 | 4115 | 4115 | 4115 | 44251 |
| 221 | 20231115 | 152900 | 5005315620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 222 | 20231115 | 152800 | 5005315620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 223 | 20231115 | 152700 | 5005315620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 224 | 20231115 | 152600 | 5005315620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 225 | 20231115 | 152500 | 5005315620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 226 | 20231115 | 152400 | 5005315620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 227 | 20231115 | 152300 | 5005315620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 228 | 20231115 | 152200 | 5005315620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 229 | 20231115 | 152100 | 5005315620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 230 | 20231115 | 152000 | 5005315620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 231 | 20231115 | 151900 | 5005315620 | 4125 | 4120 | 4125 | 4120 | 6014 |
| 232 | 20231115 | 151800 | 4980537560 | 4125 | 4125 | 4125 | 4120 | 2151 |
| 233 | 20231115 | 151700 | 4971675380 | 4125 | 4120 | 4125 | 4115 | 2407 |
| 234 | 20231115 | 151600 | 4961757455 | 4120 | 4120 | 4120 | 4115 | 1349 |
| 235 | 20231115 | 151500 | 4956205085 | 4120 | 4120 | 4125 | 4115 | 2317 |
| 236 | 20231115 | 151400 | 4946659380 | 4125 | 4120 | 4125 | 4120 | 2607 |
| 237 | 20231115 | 151300 | 4935918520 | 4125 | 4125 | 4125 | 4115 | 4223 |
| 238 | 20231115 | 151200 | 4918519790 | 4125 | 4120 | 4125 | 4120 | 5464 |
| 239 | 20231115 | 151100 | 4896008065 | 4125 | 4125 | 4125 | 4120 | 8920 |
| 240 | 20231115 | 151000 | 4859250055 | 4125 | 4125 | 4130 | 4125 | 3412 |
| 241 | 20231115 | 150900 | 4845175545 | 4130 | 4130 | 4130 | 4125 | 708 |
| 242 | 20231115 | 150800 | 4842253145 | 4130 | 4130 | 4130 | 4125 | 272 |
| 243 | 20231115 | 150700 | 4841131030 | 4130 | 4120 | 4130 | 4120 | 308 |
| 244 | 20231115 | 150600 | 4839861180 | 4130 | 4125 | 4130 | 4120 | 5291 |
| 245 | 20231115 | 150500 | 4818045080 | 4125 | 4125 | 4130 | 4125 | 2346 |
| 246 | 20231115 | 150400 | 4808367215 | 4130 | 4130 | 4130 | 4125 | 289 |
| 247 | 20231115 | 150300 | 4807175070 | 4125 | 4130 | 4130 | 4125 | 329 |
| 248 | 20231115 | 150200 | 4805817885 | 4120 | 4130 | 4130 | 4120 | 11375 |
| 249 | 20231115 | 150100 | 4758944430 | 4130 | 4130 | 4130 | 4125 | 837 |
| 250 | 20231115 | 150000 | 4755489120 | 4130 | 4125 | 4130 | 4125 | 40 |
| 251 | 20231115 | 145900 | 4755323925 | 4125 | 4125 | 4125 | 4120 | 2340 |
| 252 | 20231115 | 145800 | 4745677875 | 4130 | 4125 | 4130 | 4125 | 820 |
| 253 | 20231115 | 145700 | 4742295370 | 4130 | 4125 | 4130 | 4125 | 1742 |
| 254 | 20231115 | 145600 | 4735109595 | 4130 | 4125 | 4130 | 4120 | 880 |
| 255 | 20231115 | 145500 | 4731482910 | 4130 | 4125 | 4130 | 4125 | 1627 |
| 256 | 20231115 | 145400 | 4724771520 | 4130 | 4130 | 4130 | 4125 | 168 |
| 257 | 20231115 | 145300 | 4724078365 | 4130 | 4140 | 4140 | 4130 | 1325 |
| 258 | 20231115 | 145200 | 4718606065 | 4140 | 4130 | 4140 | 4125 | 1073 |
| 259 | 20231115 | 145100 | 4714171335 | 4135 | 4130 | 4135 | 4130 | 77 |
| 260 | 20231115 | 145000 | 4713853320 | 4135 | 4125 | 4140 | 4125 | 1309 |
| 261 | 20231115 | 144900 | 4708449020 | 4130 | 4140 | 4140 | 4130 | 301 |
| 262 | 20231115 | 144800 | 4707205760 | 4140 | 4135 | 4140 | 4135 | 511 |
| 263 | 20231115 | 144700 | 4705092720 | 4135 | 4135 | 4135 | 4125 | 121 |
| 264 | 20231115 | 144600 | 4704592920 | 4130 | 4130 | 4140 | 4125 | 2067 |
| 265 | 20231115 | 144500 | 4696058010 | 4140 | 4130 | 4140 | 4130 | 386 |
| 266 | 20231115 | 144400 | 4694463755 | 4140 | 4130 | 4140 | 4120 | 1372 |
| 267 | 20231115 | 144300 | 4688801390 | 4130 | 4145 | 4145 | 4120 | 11847 |
| 268 | 20231115 | 144200 | 4639927210 | 4145 | 4140 | 4145 | 4135 | 1978 |
| 269 | 20231115 | 144100 | 4631748145 | 4150 | 4145 | 4155 | 4130 | 10067 |
| 270 | 20231115 | 144000 | 4590005280 | 4150 | 4130 | 4150 | 4125 | 10813 |
| 271 | 20231115 | 143900 | 4545250940 | 4130 | 4130 | 4135 | 4125 | 17508 |
| 272 | 20231115 | 143800 | 4472984050 | 4135 | 4135 | 4140 | 4130 | 3417 |
| 273 | 20231115 | 143700 | 4458854690 | 4140 | 4140 | 4140 | 4140 | 323 |
| 274 | 20231115 | 143600 | 4457517470 | 4140 | 4140 | 4140 | 4140 | 1042 |
| 275 | 20231115 | 143500 | 4453203590 | 4140 | 4140 | 4140 | 4135 | 1584 |
| 276 | 20231115 | 143400 | 4446646330 | 4145 | 4145 | 4145 | 4135 | 9424 |
| 277 | 20231115 | 143300 | 4407648615 | 4140 | 4145 | 4145 | 4140 | 302 |
| 278 | 20231115 | 143200 | 4406397155 | 4145 | 4150 | 4155 | 4145 | 4263 |
| 279 | 20231115 | 143100 | 4388725400 | 4155 | 4150 | 4155 | 4150 | 81 |
| 280 | 20231115 | 143000 | 4388389185 | 4155 | 4150 | 4155 | 4145 | 534 |
| 281 | 20231115 | 142900 | 4386173825 | 4150 | 4150 | 4150 | 4150 | 1 |
| 282 | 20231115 | 142800 | 4386169675 | 4155 | 4150 | 4155 | 4145 | 714 |
| 283 | 20231115 | 142700 | 4383208065 | 4155 | 4150 | 4155 | 4150 | 292 |
| 284 | 20231115 | 142600 | 4381996255 | 4155 | 4155 | 4155 | 4150 | 1270 |
| 285 | 20231115 | 142500 | 4376724490 | 4155 | 4155 | 4155 | 4155 | 8 |
| 286 | 20231115 | 142400 | 4376691250 | 4155 | 4150 | 4155 | 4150 | 237 |
| 287 | 20231115 | 142300 | 4375707690 | 4155 | 4150 | 4155 | 4150 | 435 |
| 288 | 20231115 | 142200 | 4373902430 | 4155 | 4150 | 4155 | 4150 | 2 |
| 289 | 20231115 | 142100 | 4373894125 | 4155 | 4155 | 4155 | 4150 | 3897 |
| 290 | 20231115 | 142000 | 4357702330 | 4155 | 4150 | 4155 | 4145 | 786 |
| 291 | 20231115 | 141900 | 4354440515 | 4150 | 4150 | 4150 | 4145 | 4720 |
| 292 | 20231115 | 141800 | 4334856015 | 4150 | 4145 | 4150 | 4145 | 2145 |
| 293 | 20231115 | 141700 | 4325959900 | 4150 | 4145 | 4150 | 4145 | 611 |
| 294 | 20231115 | 141600 | 4323426750 | 4155 | 4150 | 4155 | 4145 | 175 |
| 295 | 20231115 | 141500 | 4322700730 | 4155 | 4145 | 4155 | 4145 | 240 |
| 296 | 20231115 | 141400 | 4321705910 | 4155 | 4155 | 4155 | 4155 | 1 |
| 297 | 20231115 | 141300 | 4321701755 | 4145 | 4150 | 4155 | 4145 | 3690 |
| 298 | 20231115 | 141200 | 4306394535 | 4150 | 4145 | 4150 | 4145 | 806 |
| 299 | 20231115 | 141100 | 4303050865 | 4150 | 4145 | 4150 | 4145 | 39 |
| 300 | 20231115 | 141000 | 4302889205 | 4150 | 4140 | 4155 | 4140 | 4057 |
| 301 | 20231115 | 140900 | 4286063645 | 4150 | 4150 | 4150 | 4150 | 18 |
| 302 | 20231115 | 140800 | 4285988945 | 4155 | 4145 | 4155 | 4140 | 1354 |
| 303 | 20231115 | 140700 | 4280383095 | 4145 | 4150 | 4155 | 4140 | 1010 |
| 304 | 20231115 | 140600 | 4276195135 | 4150 | 4145 | 4155 | 4145 | 1004 |
| 305 | 20231115 | 140500 | 4272033540 | 4155 | 4155 | 4155 | 4145 | 533 |
| 306 | 20231115 | 140400 | 4269823045 | 4155 | 4150 | 4155 | 4150 | 27 |
| 307 | 20231115 | 140300 | 4269710990 | 4155 | 4150 | 4155 | 4150 | 1051 |
| 308 | 20231115 | 140200 | 4265348115 | 4155 | 4150 | 4155 | 4150 | 1534 |
| 309 | 20231115 | 140100 | 4258982000 | 4155 | 4150 | 4155 | 4150 | 202 |
| 310 | 20231115 | 140000 | 4258142695 | 4160 | 4150 | 4160 | 4150 | 13 |
| 311 | 20231115 | 135900 | 4258088735 | 4160 | 4150 | 4160 | 4150 | 21 |
| 312 | 20231115 | 135800 | 4258001565 | 4160 | 4150 | 4160 | 4150 | 3858 |
| 313 | 20231115 | 135700 | 4241954055 | 4160 | 4155 | 4160 | 4155 | 1587 |
| 314 | 20231115 | 135600 | 4235360030 | 4160 | 4160 | 4160 | 4155 | 979 |
| 315 | 20231115 | 135500 | 4231289890 | 4160 | 4155 | 4160 | 4155 | 735 |
| 316 | 20231115 | 135400 | 4228233965 | 4160 | 4160 | 4160 | 4160 | 100 |
| 317 | 20231115 | 135300 | 4227817965 | 4160 | 4155 | 4160 | 4150 | 134 |
| 318 | 20231115 | 135200 | 4227261345 | 4160 | 4160 | 4160 | 4150 | 4666 |
| 319 | 20231115 | 135100 | 4207890875 | 4160 | 4150 | 4160 | 4150 | 928 |
| 320 | 20231115 | 135000 | 4204038395 | 4160 | 4150 | 4160 | 4140 | 12277 |
| 321 | 20231115 | 134900 | 4153037450 | 4155 | 4150 | 4155 | 4140 | 1291 |
| 322 | 20231115 | 134800 | 4147674790 | 4150 | 4140 | 4150 | 4140 | 497 |
| 323 | 20231115 | 134700 | 4145613840 | 4150 | 4145 | 4150 | 4140 | 3311 |
| 324 | 20231115 | 134600 | 4131896285 | 4150 | 4150 | 4150 | 4150 | 221 |
| 325 | 20231115 | 134500 | 4130979135 | 4155 | 4150 | 4155 | 4150 | 11 |
| 326 | 20231115 | 134400 | 4130933480 | 4155 | 4145 | 4155 | 4145 | 1260 |
| 327 | 20231115 | 134300 | 4125704600 | 4150 | 4150 | 4150 | 4150 | 0 |
| 328 | 20231115 | 134200 | 4125704600 | 4150 | 4140 | 4150 | 4140 | 212 |
| 329 | 20231115 | 134100 | 4124826600 | 4150 | 4150 | 4150 | 4150 | 0 |
| 330 | 20231115 | 134000 | 4124826600 | 4150 | 4150 | 4150 | 4150 | 0 |
| 331 | 20231115 | 133900 | 4124826600 | 4150 | 4150 | 4150 | 4150 | 1000 |
| 332 | 20231115 | 133800 | 4120676600 | 4150 | 4150 | 4150 | 4150 | 0 |
| 333 | 20231115 | 133700 | 4120676600 | 4150 | 4150 | 4150 | 4145 | 8 |
| 334 | 20231115 | 133600 | 4120643430 | 4150 | 4150 | 4150 | 4135 | 104 |
| 335 | 20231115 | 133500 | 4120211860 | 4150 | 4140 | 4150 | 4135 | 505 |
| 336 | 20231115 | 133400 | 4118119455 | 4140 | 4140 | 4145 | 4140 | 1224 |
| 337 | 20231115 | 133300 | 4113052090 | 4145 | 4145 | 4145 | 4140 | 4 |
| 338 | 20231115 | 133200 | 4113035515 | 4140 | 4145 | 4150 | 4140 | 1014 |
| 339 | 20231115 | 133100 | 4108832530 | 4150 | 4145 | 4150 | 4145 | 2001 |
| 340 | 20231115 | 133000 | 4100536745 | 4145 | 4145 | 4145 | 4145 | 211 |
| 341 | 20231115 | 132900 | 4099662150 | 4130 | 4135 | 4145 | 4130 | 2260 |
| 342 | 20231115 | 132800 | 4090317520 | 4145 | 4145 | 4145 | 4135 | 18 |
| 343 | 20231115 | 132700 | 4090243015 | 4150 | 4140 | 4150 | 4135 | 4203 |
| 344 | 20231115 | 132600 | 4072821845 | 4135 | 4135 | 4140 | 4125 | 1619 |
| 345 | 20231115 | 132500 | 4066132225 | 4140 | 4140 | 4150 | 4115 | 58996 |
| 346 | 20231115 | 132400 | 3823168430 | 4150 | 4150 | 4150 | 4140 | 1060 |
| 347 | 20231115 | 132300 | 3818769530 | 4150 | 4150 | 4150 | 4150 | 1 |
| 348 | 20231115 | 132200 | 3818765380 | 4150 | 4145 | 4150 | 4130 | 100 |
| 349 | 20231115 | 132100 | 3818351810 | 4125 | 4150 | 4150 | 4120 | 20277 |
| 350 | 20231115 | 132000 | 3734580200 | 4145 | 4150 | 4150 | 4145 | 747 |
| 351 | 20231115 | 131900 | 3731480155 | 4150 | 4145 | 4150 | 4145 | 2046 |
| 352 | 20231115 | 131800 | 3722993475 | 4155 | 4155 | 4155 | 4145 | 1724 |
| 353 | 20231115 | 131700 | 3715837890 | 4160 | 4155 | 4160 | 4155 | 2 |
| 354 | 20231115 | 131600 | 3715829575 | 4160 | 4155 | 4160 | 4155 | 502 |
| 355 | 20231115 | 131500 | 3713743755 | 4160 | 4155 | 4160 | 4150 | 1389 |
| 356 | 20231115 | 131400 | 3707972695 | 4160 | 4150 | 4160 | 4150 | 69 |
| 357 | 20231115 | 131300 | 3707686235 | 4160 | 4150 | 4160 | 4150 | 10056 |
| 358 | 20231115 | 131200 | 3665910880 | 4150 | 4140 | 4150 | 4140 | 1001 |
| 359 | 20231115 | 131100 | 3661766730 | 4150 | 4140 | 4150 | 4140 | 4613 |
| 360 | 20231115 | 131000 | 3642640115 | 4140 | 4140 | 4145 | 4135 | 2810 |
| 361 | 20231115 | 130900 | 3631012705 | 4145 | 4140 | 4145 | 4140 | 807 |
| 362 | 20231115 | 130800 | 3627671715 | 4145 | 4145 | 4145 | 4145 | 545 |
| 363 | 20231115 | 130700 | 3625412690 | 4150 | 4150 | 4150 | 4150 | 0 |
| 364 | 20231115 | 130600 | 3625412690 | 4150 | 4145 | 4150 | 4145 | 66 |
| 365 | 20231115 | 130500 | 3625139115 | 4150 | 4145 | 4150 | 4145 | 198 |
| 366 | 20231115 | 130400 | 3624318350 | 4145 | 4140 | 4145 | 4140 | 3703 |
| 367 | 20231115 | 130300 | 3608971915 | 4145 | 4140 | 4145 | 4140 | 5001 |
| 368 | 20231115 | 130200 | 3588267770 | 4145 | 4140 | 4145 | 4140 | 7 |
| 369 | 20231115 | 130100 | 3588238780 | 4145 | 4150 | 4150 | 4145 | 737 |
| 370 | 20231115 | 130000 | 3585183865 | 4150 | 4150 | 4150 | 4145 | 2866 |
| 371 | 20231115 | 125900 | 3573304135 | 4150 | 4150 | 4150 | 4145 | 355 |
| 372 | 20231115 | 125800 | 3571832565 | 4150 | 4150 | 4150 | 4145 | 38 |
| 373 | 20231115 | 125700 | 3571674950 | 4150 | 4155 | 4155 | 4150 | 906 |
| 374 | 20231115 | 125600 | 3567915030 | 4155 | 4150 | 4155 | 4150 | 311 |
| 375 | 20231115 | 125500 | 3566624370 | 4155 | 4155 | 4155 | 4155 | 0 |
| 376 | 20231115 | 125400 | 3566624370 | 4155 | 4155 | 4155 | 4155 | 2 |
| 377 | 20231115 | 125300 | 3566616060 | 4155 | 4155 | 4155 | 4155 | 655 |
| 378 | 20231115 | 125200 | 3563894535 | 4155 | 4155 | 4155 | 4155 | 5 |
| 379 | 20231115 | 125100 | 3563873760 | 4155 | 4155 | 4155 | 4155 | 100 |
| 380 | 20231115 | 125000 | 3563458260 | 4155 | 4150 | 4155 | 4150 | 22 |
| 381 | 20231115 | 124900 | 3563366925 | 4155 | 4155 | 4155 | 4150 | 382 |
| 382 | 20231115 | 124800 | 3561780985 | 4155 | 4150 | 4155 | 4150 | 4084 |
| 383 | 20231115 | 124700 | 3544831935 | 4155 | 4150 | 4155 | 4150 | 5388 |
| 384 | 20231115 | 124600 | 3522471715 | 4155 | 4150 | 4155 | 4150 | 401 |
| 385 | 20231115 | 124500 | 3520807560 | 4155 | 4155 | 4155 | 4150 | 496 |
| 386 | 20231115 | 124400 | 3518748180 | 4155 | 4155 | 4155 | 4150 | 756 |
| 387 | 20231115 | 124300 | 3515610070 | 4155 | 4150 | 4155 | 4150 | 21 |
| 388 | 20231115 | 124200 | 3515522915 | 4155 | 4155 | 4155 | 4155 | 0 |
| 389 | 20231115 | 124100 | 3515522915 | 4155 | 4155 | 4155 | 4155 | 26 |
| 390 | 20231115 | 124000 | 3515414885 | 4155 | 4155 | 4155 | 4155 | 413 |
| 391 | 20231115 | 123900 | 3513698870 | 4155 | 4155 | 4155 | 4155 | 2 |
| 392 | 20231115 | 123800 | 3513690560 | 4155 | 4155 | 4155 | 4150 | 1682 |
| 393 | 20231115 | 123700 | 3506709350 | 4155 | 4150 | 4155 | 4150 | 271 |
| 394 | 20231115 | 123600 | 3505584695 | 4150 | 4150 | 4155 | 4145 | 2280 |
| 395 | 20231115 | 123500 | 3496122970 | 4155 | 4150 | 4160 | 4150 | 703 |
| 396 | 20231115 | 123400 | 3493205495 | 4160 | 4160 | 4160 | 4160 | 100 |
| 397 | 20231115 | 123300 | 3492789495 | 4160 | 4160 | 4160 | 4155 | 267 |
| 398 | 20231115 | 123200 | 3491679775 | 4155 | 4155 | 4160 | 4155 | 224 |
| 399 | 20231115 | 123100 | 3490749040 | 4160 | 4155 | 4160 | 4155 | 181 |
| 400 | 20231115 | 123000 | 3489996975 | 4160 | 4155 | 4160 | 4155 | 5 |
| 401 | 20231115 | 122900 | 3489976195 | 4160 | 4160 | 4165 | 4160 | 1216 |
| 402 | 20231115 | 122800 | 3484913150 | 4155 | 4150 | 4165 | 4135 | 19749 |
| 403 | 20231115 | 122700 | 3402978435 | 4155 | 4155 | 4155 | 4145 | 3622 |
| 404 | 20231115 | 122600 | 3387945245 | 4155 | 4150 | 4155 | 4150 | 118 |
| 405 | 20231115 | 122500 | 3387455530 | 4155 | 4150 | 4155 | 4150 | 601 |
| 406 | 20231115 | 122400 | 3384961375 | 4155 | 4150 | 4155 | 4150 | 424 |
| 407 | 20231115 | 122300 | 3383201735 | 4155 | 4155 | 4155 | 4155 | 0 |
| 408 | 20231115 | 122200 | 3383201735 | 4155 | 4155 | 4155 | 4155 | 48 |
| 409 | 20231115 | 122100 | 3383002295 | 4155 | 4145 | 4155 | 4145 | 2127 |
| 410 | 20231115 | 122000 | 3374175730 | 4150 | 4150 | 4150 | 4150 | 200 |
| 411 | 20231115 | 121900 | 3373345730 | 4150 | 4155 | 4155 | 4145 | 108 |
| 412 | 20231115 | 121800 | 3372897550 | 4155 | 4145 | 4155 | 4145 | 64 |
| 413 | 20231115 | 121700 | 3372632205 | 4155 | 4150 | 4155 | 4150 | 156 |
| 414 | 20231115 | 121600 | 3371984800 | 4155 | 4150 | 4155 | 4150 | 8 |
| 415 | 20231115 | 121500 | 3371951590 | 4155 | 4150 | 4155 | 4150 | 234 |
| 416 | 20231115 | 121400 | 3370980475 | 4155 | 4150 | 4155 | 4150 | 31 |
| 417 | 20231115 | 121300 | 3370851820 | 4155 | 4155 | 4155 | 4150 | 1002 |
| 418 | 20231115 | 121200 | 3366693510 | 4155 | 4150 | 4155 | 4150 | 544 |
| 419 | 20231115 | 121100 | 3364435895 | 4150 | 4150 | 4155 | 4150 | 2632 |
| 420 | 20231115 | 121000 | 3353513085 | 4150 | 4150 | 4150 | 4140 | 6221 |
| 421 | 20231115 | 120900 | 3327748985 | 4155 | 4150 | 4155 | 4150 | 1952 |
| 422 | 20231115 | 120800 | 3319648160 | 4150 | 4150 | 4150 | 4150 | 0 |
| 423 | 20231115 | 120700 | 3319648160 | 4150 | 4140 | 4150 | 4140 | 1494 |
| 424 | 20231115 | 120600 | 3313452880 | 4150 | 4150 | 4150 | 4140 | 802 |
| 425 | 20231115 | 120500 | 3310132250 | 4140 | 4145 | 4145 | 4140 | 347 |
| 426 | 20231115 | 120400 | 3308695540 | 4150 | 4150 | 4150 | 4150 | 401 |
| 427 | 20231115 | 120300 | 3307031390 | 4150 | 4145 | 4150 | 4145 | 1052 |
| 428 | 20231115 | 120200 | 3302670340 | 4145 | 4145 | 4145 | 4145 | 5 |
| 429 | 20231115 | 120100 | 3302649615 | 4145 | 4145 | 4145 | 4140 | 45 |
| 430 | 20231115 | 120000 | 3302463135 | 4145 | 4140 | 4145 | 4140 | 327 |
| 431 | 20231115 | 115900 | 3301109225 | 4145 | 4145 | 4145 | 4145 | 24 |
| 432 | 20231115 | 115800 | 3301009745 | 4145 | 4150 | 4150 | 4145 | 102 |
| 433 | 20231115 | 115700 | 3300586950 | 4150 | 4145 | 4150 | 4145 | 630 |
| 434 | 20231115 | 115600 | 3297975485 | 4150 | 4150 | 4150 | 4145 | 22 |
| 435 | 20231115 | 115500 | 3297884190 | 4150 | 4145 | 4150 | 4145 | 262 |
| 436 | 20231115 | 115400 | 3296798180 | 4150 | 4150 | 4150 | 4150 | 820 |
| 437 | 20231115 | 115300 | 3293395180 | 4150 | 4145 | 4150 | 4145 | 643 |
| 438 | 20231115 | 115200 | 3290728435 | 4150 | 4145 | 4150 | 4145 | 603 |
| 439 | 20231115 | 115100 | 3288228990 | 4150 | 4150 | 4150 | 4145 | 187 |
| 440 | 20231115 | 115000 | 3287453840 | 4150 | 4150 | 4150 | 4150 | 802 |
| 441 | 20231115 | 114900 | 3284125540 | 4150 | 4150 | 4150 | 4150 | 115 |
| 442 | 20231115 | 114800 | 3283648290 | 4150 | 4145 | 4150 | 4145 | 1039 |
| 443 | 20231115 | 114700 | 3279341625 | 4150 | 4150 | 4150 | 4150 | 0 |
| 444 | 20231115 | 114600 | 3279341625 | 4150 | 4150 | 4150 | 4150 | 3 |
| 445 | 20231115 | 114500 | 3279329175 | 4150 | 4145 | 4150 | 4145 | 1623 |
| 446 | 20231115 | 114400 | 3272601830 | 4150 | 4145 | 4150 | 4145 | 22 |
| 447 | 20231115 | 114300 | 3272510635 | 4150 | 4150 | 4150 | 4150 | 722 |
| 448 | 20231115 | 114200 | 3269514335 | 4150 | 4150 | 4150 | 4150 | 100 |
| 449 | 20231115 | 114100 | 3269099335 | 4150 | 4150 | 4150 | 4150 | 2 |
| 450 | 20231115 | 114000 | 3269091035 | 4150 | 4150 | 4150 | 4145 | 85 |
| 451 | 20231115 | 113900 | 3268738615 | 4150 | 4150 | 4150 | 4150 | 46 |
| 452 | 20231115 | 113800 | 3268547715 | 4150 | 4150 | 4150 | 4145 | 1199 |
| 453 | 20231115 | 113700 | 3263573265 | 4155 | 4150 | 4155 | 4150 | 674 |
| 454 | 20231115 | 113600 | 3260776145 | 4150 | 4150 | 4155 | 4150 | 3958 |
| 455 | 20231115 | 113500 | 3244350430 | 4155 | 4150 | 4155 | 4150 | 3281 |
| 456 | 20231115 | 113400 | 3230734270 | 4150 | 4145 | 4150 | 4145 | 1495 |
| 457 | 20231115 | 113300 | 3224536490 | 4145 | 4140 | 4145 | 4140 | 387 |
| 458 | 20231115 | 113200 | 3222934060 | 4145 | 4145 | 4145 | 4145 | 5 |
| 459 | 20231115 | 113100 | 3222913335 | 4145 | 4150 | 4150 | 4140 | 524 |
| 460 | 20231115 | 113000 | 3220741345 | 4150 | 4145 | 4150 | 4145 | 126 |
| 461 | 20231115 | 112900 | 3220218985 | 4150 | 4145 | 4150 | 4145 | 3329 |
| 462 | 20231115 | 112800 | 3206409145 | 4150 | 4145 | 4150 | 4145 | 361 |
| 463 | 20231115 | 112700 | 3204912790 | 4150 | 4150 | 4150 | 4145 | 1508 |
| 464 | 20231115 | 112600 | 3198662115 | 4145 | 4150 | 4150 | 4145 | 548 |
| 465 | 20231115 | 112500 | 3196388915 | 4150 | 4155 | 4155 | 4150 | 2085 |
| 466 | 20231115 | 112400 | 3187735565 | 4155 | 4155 | 4155 | 4155 | 5 |
| 467 | 20231115 | 112300 | 3187714790 | 4155 | 4150 | 4155 | 4150 | 1001 |
| 468 | 20231115 | 112200 | 3183560635 | 4155 | 4150 | 4155 | 4150 | 5571 |
| 469 | 20231115 | 112100 | 3160440970 | 4155 | 4150 | 4155 | 4145 | 2614 |
| 470 | 20231115 | 112000 | 3149593210 | 4145 | 4145 | 4150 | 4145 | 1215 |
| 471 | 20231115 | 111900 | 3144551035 | 4150 | 4150 | 4155 | 4145 | 3398 |
| 472 | 20231115 | 111800 | 3130449230 | 4155 | 4150 | 4155 | 4150 | 103 |
| 473 | 20231115 | 111700 | 3130021770 | 4155 | 4150 | 4155 | 4150 | 222 |
| 474 | 20231115 | 111600 | 3129100460 | 4155 | 4155 | 4155 | 4150 | 1424 |
| 475 | 20231115 | 111500 | 3123187235 | 4155 | 4155 | 4155 | 4150 | 573 |
| 476 | 20231115 | 111400 | 3120808025 | 4155 | 4155 | 4155 | 4155 | 1 |
| 477 | 20231115 | 111300 | 3120803870 | 4155 | 4155 | 4160 | 4155 | 2806 |
| 478 | 20231115 | 111200 | 3109144935 | 4160 | 4155 | 4160 | 4155 | 4988 |
| 479 | 20231115 | 111100 | 3088419765 | 4155 | 4150 | 4155 | 4150 | 786 |
| 480 | 20231115 | 111000 | 3085156770 | 4150 | 4145 | 4155 | 4145 | 2830 |
| 481 | 20231115 | 110900 | 3073415990 | 4155 | 4155 | 4160 | 4155 | 203 |
| 482 | 20231115 | 110800 | 3072572520 | 4165 | 4160 | 4165 | 4160 | 10580 |
| 483 | 20231115 | 110700 | 3028559715 | 4155 | 4155 | 4155 | 4145 | 16675 |
| 484 | 20231115 | 110600 | 2959324625 | 4155 | 4145 | 4155 | 4145 | 3922 |
| 485 | 20231115 | 110500 | 2943046715 | 4150 | 4150 | 4150 | 4145 | 89 |
| 486 | 20231115 | 110400 | 2942677790 | 4145 | 4150 | 4150 | 4140 | 3989 |
| 487 | 20231115 | 110300 | 2926145810 | 4150 | 4150 | 4150 | 4145 | 17 |
| 488 | 20231115 | 110200 | 2926075280 | 4150 | 4155 | 4155 | 4145 | 1532 |
| 489 | 20231115 | 110100 | 2919717610 | 4150 | 4155 | 4155 | 4150 | 1036 |
| 490 | 20231115 | 110000 | 2915418090 | 4155 | 4150 | 4155 | 4150 | 1719 |
| 491 | 20231115 | 105900 | 2908284225 | 4155 | 4150 | 4155 | 4150 | 4517 |
| 492 | 20231115 | 105800 | 2889535165 | 4150 | 4150 | 4150 | 4145 | 226 |
| 493 | 20231115 | 105700 | 2888598085 | 4150 | 4145 | 4150 | 4145 | 4624 |
| 494 | 20231115 | 105600 | 2869431585 | 4145 | 4145 | 4145 | 4135 | 956 |
| 495 | 20231115 | 105500 | 2865473135 | 4135 | 4140 | 4145 | 4135 | 520 |
| 496 | 20231115 | 105400 | 2863320335 | 4145 | 4140 | 4145 | 4140 | 34 |
| 497 | 20231115 | 105300 | 2863179470 | 4145 | 4145 | 4145 | 4145 | 1100 |
| 498 | 20231115 | 105200 | 2858619970 | 4145 | 4135 | 4145 | 4135 | 4119 |
| 499 | 20231115 | 105100 | 2841561230 | 4135 | 4130 | 4135 | 4130 | 143 |
| 500 | 20231115 | 105000 | 2840970395 | 4135 | 4135 | 4140 | 4130 | 1016 |
| 501 | 20231115 | 104900 | 2836769235 | 4140 | 4135 | 4140 | 4135 | 371 |
| 502 | 20231115 | 104800 | 2835235140 | 4135 | 4135 | 4140 | 4135 | 685 |
| 503 | 20231115 | 104700 | 2832402655 | 4140 | 4140 | 4140 | 4140 | 12 |
| 504 | 20231115 | 104600 | 2832352975 | 4140 | 4130 | 4140 | 4130 | 1290 |
| 505 | 20231115 | 104500 | 2827018880 | 4135 | 4125 | 4135 | 4125 | 8954 |
| 506 | 20231115 | 104400 | 2790069700 | 4125 | 4120 | 4125 | 4120 | 675 |
| 507 | 20231115 | 104300 | 2787288055 | 4125 | 4125 | 4130 | 4120 | 2326 |
| 508 | 20231115 | 104200 | 2777699440 | 4130 | 4125 | 4130 | 4125 | 428 |
| 509 | 20231115 | 104100 | 2775933765 | 4130 | 4130 | 4135 | 4125 | 417 |
| 510 | 20231115 | 104000 | 2774211555 | 4135 | 4125 | 4135 | 4125 | 506 |
| 511 | 20231115 | 103900 | 2772122255 | 4130 | 4130 | 4135 | 4125 | 6280 |
| 512 | 20231115 | 103800 | 2746217230 | 4135 | 4125 | 4135 | 4125 | 1314 |
| 513 | 20231115 | 103700 | 2740795740 | 4135 | 4125 | 4135 | 4125 | 7842 |
| 514 | 20231115 | 103600 | 2708446360 | 4130 | 4130 | 4135 | 4130 | 682 |
| 515 | 20231115 | 103500 | 2705629595 | 4130 | 4130 | 4130 | 4125 | 1152 |
| 516 | 20231115 | 103400 | 2700872160 | 4130 | 4130 | 4135 | 4130 | 1231 |
| 517 | 20231115 | 103300 | 2695787900 | 4135 | 4135 | 4135 | 4130 | 814 |
| 518 | 20231115 | 103200 | 2692426010 | 4140 | 4135 | 4140 | 4130 | 1806 |
| 519 | 20231115 | 103100 | 2684959850 | 4140 | 4140 | 4140 | 4135 | 379 |
| 520 | 20231115 | 103000 | 2683392560 | 4140 | 4140 | 4140 | 4135 | 152 |
| 521 | 20231115 | 102900 | 2682763685 | 4145 | 4140 | 4145 | 4135 | 975 |
| 522 | 20231115 | 102800 | 2678728580 | 4145 | 4145 | 4145 | 4140 | 2643 |
| 523 | 20231115 | 102700 | 2667779505 | 4145 | 4130 | 4145 | 4130 | 6164 |
| 524 | 20231115 | 102600 | 2642270425 | 4130 | 4130 | 4130 | 4125 | 2989 |
| 525 | 20231115 | 102500 | 2629930685 | 4130 | 4125 | 4130 | 4120 | 2578 |
| 526 | 20231115 | 102400 | 2619290625 | 4125 | 4120 | 4125 | 4120 | 8253 |
| 527 | 20231115 | 102300 | 2585277345 | 4125 | 4120 | 4130 | 4120 | 1669 |
| 528 | 20231115 | 102200 | 2578400000 | 4130 | 4135 | 4135 | 4115 | 24164 |
| 529 | 20231115 | 102100 | 2478828180 | 4135 | 4130 | 4140 | 4125 | 8513 |
| 530 | 20231115 | 102000 | 2443699870 | 4135 | 4135 | 4140 | 4130 | 15238 |
| 531 | 20231115 | 101900 | 2380733290 | 4140 | 4140 | 4140 | 4135 | 3553 |
| 532 | 20231115 | 101800 | 2366040570 | 4140 | 4140 | 4140 | 4135 | 322 |
| 533 | 20231115 | 101700 | 2364708050 | 4140 | 4135 | 4140 | 4135 | 2449 |
| 534 | 20231115 | 101600 | 2354580855 | 4140 | 4140 | 4145 | 4135 | 2625 |
| 535 | 20231115 | 101500 | 2343718340 | 4145 | 4145 | 4145 | 4140 | 2816 |
| 536 | 20231115 | 101400 | 2332055070 | 4145 | 4140 | 4145 | 4140 | 710 |
| 537 | 20231115 | 101300 | 2329115305 | 4145 | 4140 | 4150 | 4135 | 2059 |
| 538 | 20231115 | 101200 | 2320586700 | 4150 | 4140 | 4155 | 4140 | 129 |
| 539 | 20231115 | 101100 | 2320051955 | 4155 | 4145 | 4155 | 4135 | 5587 |
| 540 | 20231115 | 101000 | 2296927880 | 4155 | 4140 | 4155 | 4140 | 2502 |
| 541 | 20231115 | 100900 | 2286544660 | 4150 | 4155 | 4155 | 4140 | 18720 |
| 542 | 20231115 | 100800 | 2208954045 | 4160 | 4160 | 4160 | 4155 | 2390 |
| 543 | 20231115 | 100700 | 2199023550 | 4160 | 4155 | 4160 | 4155 | 1052 |
| 544 | 20231115 | 100600 | 2194652480 | 4160 | 4155 | 4160 | 4155 | 1751 |
| 545 | 20231115 | 100500 | 2187373025 | 4160 | 4160 | 4165 | 4160 | 2163 |
| 546 | 20231115 | 100400 | 2178374925 | 4165 | 4160 | 4165 | 4160 | 156 |
| 547 | 20231115 | 100300 | 2177725940 | 4165 | 4160 | 4165 | 4160 | 314 |
| 548 | 20231115 | 100200 | 2176419680 | 4165 | 4165 | 4165 | 4155 | 1751 |
| 549 | 20231115 | 100100 | 2169135750 | 4165 | 4160 | 4165 | 4160 | 496 |
| 550 | 20231115 | 100000 | 2167072380 | 4165 | 4165 | 4165 | 4150 | 1468 |
| 551 | 20231115 | 095900 | 2160972145 | 4165 | 4165 | 4165 | 4155 | 1302 |
| 552 | 20231115 | 095800 | 2155556620 | 4165 | 4160 | 4165 | 4160 | 980 |
| 553 | 20231115 | 095700 | 2151476240 | 4165 | 4160 | 4165 | 4150 | 7177 |
| 554 | 20231115 | 095600 | 2121669490 | 4165 | 4155 | 4165 | 4155 | 1539 |
| 555 | 20231115 | 095500 | 2115264920 | 4160 | 4160 | 4160 | 4150 | 6002 |
| 556 | 20231115 | 095400 | 2090306550 | 4160 | 4160 | 4165 | 4150 | 5157 |
| 557 | 20231115 | 095300 | 2068879040 | 4165 | 4165 | 4170 | 4155 | 1006 |
| 558 | 20231115 | 095200 | 2064693670 | 4170 | 4170 | 4170 | 4155 | 2086 |
| 559 | 20231115 | 095100 | 2056011080 | 4170 | 4165 | 4170 | 4160 | 7605 |
| 560 | 20231115 | 095000 | 2024319105 | 4165 | 4165 | 4165 | 4165 | 2231 |
| 561 | 20231115 | 094900 | 2015026990 | 4165 | 4160 | 4165 | 4160 | 567 |
| 562 | 20231115 | 094800 | 2012667760 | 4160 | 4160 | 4165 | 4160 | 2344 |
| 563 | 20231115 | 094700 | 2002916705 | 4165 | 4155 | 4165 | 4155 | 9577 |
| 564 | 20231115 | 094600 | 1963087105 | 4155 | 4150 | 4155 | 4150 | 1295 |
| 565 | 20231115 | 094500 | 1957712810 | 4155 | 4150 | 4155 | 4145 | 4091 |
| 566 | 20231115 | 094400 | 1940735160 | 4150 | 4145 | 4150 | 4140 | 8767 |
| 567 | 20231115 | 094300 | 1904370910 | 4150 | 4145 | 4150 | 4140 | 2576 |
| 568 | 20231115 | 094200 | 1893697750 | 4150 | 4145 | 4150 | 4140 | 4914 |
| 569 | 20231115 | 094100 | 1873335270 | 4150 | 4150 | 4155 | 4145 | 2232 |
| 570 | 20231115 | 094000 | 1864072675 | 4155 | 4145 | 4155 | 4145 | 1542 |
| 571 | 20231115 | 093900 | 1857673465 | 4150 | 4155 | 4155 | 4140 | 4340 |
| 572 | 20231115 | 093800 | 1839677595 | 4155 | 4150 | 4160 | 4150 | 1944 |
| 573 | 20231115 | 093700 | 1831596735 | 4160 | 4155 | 4160 | 4145 | 5341 |
| 574 | 20231115 | 093600 | 1809427835 | 4160 | 4160 | 4160 | 4150 | 7117 |
| 575 | 20231115 | 093500 | 1779866210 | 4160 | 4155 | 4160 | 4150 | 5833 |
| 576 | 20231115 | 093400 | 1755646625 | 4150 | 4165 | 4165 | 4150 | 16684 |
| 577 | 20231115 | 093300 | 1686341135 | 4160 | 4170 | 4170 | 4160 | 1103 |
| 578 | 20231115 | 093200 | 1681751630 | 4170 | 4160 | 4170 | 4155 | 4064 |
| 579 | 20231115 | 093100 | 1664839180 | 4160 | 4150 | 4160 | 4150 | 3341 |
| 580 | 20231115 | 093000 | 1650969115 | 4155 | 4160 | 4160 | 4150 | 2426 |
| 581 | 20231115 | 092900 | 1640888440 | 4160 | 4155 | 4165 | 4155 | 3558 |
| 582 | 20231115 | 092800 | 1626093545 | 4160 | 4150 | 4160 | 4150 | 343 |
| 583 | 20231115 | 092700 | 1624667915 | 4150 | 4170 | 4180 | 4150 | 8464 |
| 584 | 20231115 | 092600 | 1589436425 | 4175 | 4170 | 4180 | 4170 | 17280 |
| 585 | 20231115 | 092500 | 1517338800 | 4170 | 4165 | 4170 | 4165 | 1706 |
| 586 | 20231115 | 092400 | 1510229890 | 4165 | 4160 | 4170 | 4160 | 7350 |
| 587 | 20231115 | 092300 | 1479599535 | 4165 | 4165 | 4170 | 4160 | 6701 |
| 588 | 20231115 | 092200 | 1451710030 | 4165 | 4155 | 4170 | 4155 | 7457 |
| 589 | 20231115 | 092100 | 1420667100 | 4155 | 4150 | 4155 | 4150 | 3367 |
| 590 | 20231115 | 092000 | 1406688550 | 4150 | 4155 | 4155 | 4150 | 1821 |
| 591 | 20231115 | 091900 | 1399122310 | 4155 | 4150 | 4155 | 4150 | 2558 |
| 592 | 20231115 | 091800 | 1388501185 | 4155 | 4155 | 4160 | 4145 | 5226 |
| 593 | 20231115 | 091700 | 1366795835 | 4155 | 4155 | 4160 | 4150 | 6204 |
| 594 | 20231115 | 091600 | 1341022210 | 4155 | 4155 | 4155 | 4150 | 4698 |
| 595 | 20231115 | 091500 | 1321504740 | 4155 | 4125 | 4155 | 4125 | 6231 |
| 596 | 20231115 | 091400 | 1295709425 | 4130 | 4130 | 4135 | 4120 | 5735 |
| 597 | 20231115 | 091300 | 1272052310 | 4130 | 4125 | 4130 | 4120 | 8892 |
| 598 | 20231115 | 091200 | 1235392955 | 4125 | 4130 | 4135 | 4125 | 3493 |
| 599 | 20231115 | 091100 | 1220971430 | 4125 | 4130 | 4130 | 4120 | 14673 |
| 600 | 20231115 | 091000 | 1160426245 | 4125 | 4120 | 4130 | 4120 | 12017 |
| 601 | 20231115 | 090900 | 1110885365 | 4125 | 4125 | 4130 | 4120 | 8007 |
| 602 | 20231115 | 090800 | 1077865615 | 4125 | 4150 | 4150 | 4120 | 42187 |
| 603 | 20231115 | 090700 | 903751210 | 4140 | 4140 | 4145 | 4135 | 16176 |
| 604 | 20231115 | 090600 | 836786650 | 4140 | 4150 | 4155 | 4140 | 18508 |
| 605 | 20231115 | 090500 | 760038435 | 4155 | 4160 | 4165 | 4155 | 31875 |
| 606 | 20231115 | 090400 | 627460910 | 4160 | 4140 | 4165 | 4140 | 17750 |
| 607 | 20231115 | 090300 | 553726265 | 4140 | 4140 | 4140 | 4130 | 10853 |
| 608 | 20231115 | 090200 | 508838435 | 4130 | 4125 | 4140 | 4125 | 16539 |
| 609 | 20231115 | 090100 | 440536145 | 4125 | 4130 | 4130 | 4120 | 17590 |
| 610 | 20231115 | 090000 | 367997355 | 4125 | 4150 | 4155 | 4125 | 88202 |