30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 191200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 4702 |
| 3 | 20231115 | 191100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20231115 | 191000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20231115 | 190900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20231115 | 190800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20231115 | 190700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20231115 | 190600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20231115 | 190500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20231115 | 190400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20231115 | 190300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20231115 | 190200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20231115 | 190100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20231115 | 190000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20231115 | 185900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20231115 | 185800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20231115 | 185700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20231115 | 185600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20231115 | 185500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20231115 | 185400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20231115 | 185300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20231115 | 185200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20231115 | 185100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20231115 | 185000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20231115 | 184900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20231115 | 184800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20231115 | 184700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20231115 | 184600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20231115 | 184500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20231115 | 184400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20231115 | 184300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20231115 | 184200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 4702 |
| 33 | 20231115 | 184100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20231115 | 184000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20231115 | 183900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20231115 | 183800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20231115 | 183700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20231115 | 183600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20231115 | 183500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20231115 | 183400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20231115 | 183300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20231115 | 183200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20231115 | 183100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20231115 | 183000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20231115 | 182900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20231115 | 182800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20231115 | 182700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20231115 | 182600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20231115 | 182500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20231115 | 182400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20231115 | 182300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20231115 | 182200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20231115 | 182100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20231115 | 182000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20231115 | 181900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20231115 | 181800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20231115 | 181700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20231115 | 181600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20231115 | 181500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20231115 | 181400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20231115 | 181300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20231115 | 181200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 4702 |
| 63 | 20231115 | 181100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20231115 | 181000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20231115 | 180900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20231115 | 180800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20231115 | 180700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20231115 | 180600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20231115 | 180500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20231115 | 180400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20231115 | 180300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20231115 | 180200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20231115 | 180100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20231115 | 180000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20231115 | 175900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20231115 | 175800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20231115 | 175700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20231115 | 175600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20231115 | 175500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20231115 | 175400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20231115 | 175300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20231115 | 175200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20231115 | 175100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20231115 | 175000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20231115 | 174900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20231115 | 174800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20231115 | 174700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20231115 | 174600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20231115 | 174500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20231115 | 174400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20231115 | 174300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20231115 | 174200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 4702 |
| 93 | 20231115 | 174100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20231115 | 174000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20231115 | 173900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20231115 | 173800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20231115 | 173700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20231115 | 173600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20231115 | 173500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20231115 | 173400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20231115 | 173300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20231115 | 173200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20231115 | 173100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20231115 | 173000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20231115 | 172900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20231115 | 172800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20231115 | 172700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20231115 | 172600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20231115 | 172500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20231115 | 172400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20231115 | 172300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20231115 | 172200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20231115 | 172100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20231115 | 172000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20231115 | 171900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20231115 | 171800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20231115 | 171700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20231115 | 171600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20231115 | 171500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20231115 | 171400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20231115 | 171300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20231115 | 171200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 4702 |
| 123 | 20231115 | 171100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20231115 | 171000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20231115 | 170900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20231115 | 170800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20231115 | 170700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20231115 | 170600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20231115 | 170500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20231115 | 170400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20231115 | 170300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20231115 | 170200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20231115 | 170100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20231115 | 170000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20231115 | 165900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20231115 | 165800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20231115 | 165700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20231115 | 165600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20231115 | 165500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20231115 | 165400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20231115 | 165300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20231115 | 165200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20231115 | 165100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20231115 | 165000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20231115 | 164900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20231115 | 164800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20231115 | 164700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20231115 | 164600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20231115 | 164500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20231115 | 164400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20231115 | 164300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20231115 | 164200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 4702 |
| 153 | 20231115 | 164100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20231115 | 164000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20231115 | 163900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20231115 | 163800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20231115 | 163700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20231115 | 163600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20231115 | 163500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20231115 | 163400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20231115 | 163300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20231115 | 163200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20231115 | 163100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20231115 | 163000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20231115 | 162900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20231115 | 162800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20231115 | 162700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20231115 | 162600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20231115 | 162500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20231115 | 162400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20231115 | 162300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20231115 | 162200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20231115 | 162100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20231115 | 162000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20231115 | 161900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20231115 | 161800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20231115 | 161700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20231115 | 161600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20231115 | 161500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20231115 | 161400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20231115 | 161300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20231115 | 161200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 4702 |
| 183 | 20231115 | 161100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20231115 | 161000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20231115 | 160900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20231115 | 160800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20231115 | 160700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20231115 | 160600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20231115 | 160500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 190 | 20231115 | 160400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20231115 | 160300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20231115 | 160200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20231115 | 160100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20231115 | 160000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20231115 | 155900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20231115 | 155800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20231115 | 155700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20231115 | 155600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20231115 | 155500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 200 | 20231115 | 155400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 201 | 20231115 | 155300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 202 | 20231115 | 155200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 203 | 20231115 | 155100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 204 | 20231115 | 155000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 205 | 20231115 | 154900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 206 | 20231115 | 154800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 207 | 20231115 | 154700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 208 | 20231115 | 154600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 209 | 20231115 | 154500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 210 | 20231115 | 154400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 211 | 20231115 | 154300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 212 | 20231115 | 154200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 4702 |
| 213 | 20231115 | 154100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 214 | 20231115 | 154000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 215 | 20231115 | 153900 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 216 | 20231115 | 153800 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 217 | 20231115 | 153700 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 218 | 20231115 | 153600 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 219 | 20231115 | 153500 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 220 | 20231115 | 153400 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 221 | 20231115 | 153300 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 222 | 20231115 | 153200 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 223 | 20231115 | 153100 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 224 | 20231115 | 153000 | 2501896975 | 4235 | 4235 | 4235 | 4235 | 4702 |
| 225 | 20231115 | 152900 | 2481984005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 226 | 20231115 | 152800 | 2481984005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 227 | 20231115 | 152700 | 2481984005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 228 | 20231115 | 152600 | 2481984005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 229 | 20231115 | 152500 | 2481984005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 230 | 20231115 | 152400 | 2481984005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 231 | 20231115 | 152300 | 2481984005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 232 | 20231115 | 152200 | 2481984005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 233 | 20231115 | 152100 | 2481984005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 234 | 20231115 | 152000 | 2481984005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 235 | 20231115 | 151900 | 2481984005 | 4235 | 4245 | 4245 | 4220 | 899 |
| 236 | 20231115 | 151800 | 2478176445 | 4245 | 4235 | 4250 | 4235 | 461 |
| 237 | 20231115 | 151700 | 2476220705 | 4250 | 4240 | 4250 | 4230 | 3050 |
| 238 | 20231115 | 151600 | 2463305890 | 4250 | 4250 | 4255 | 4235 | 2482 |
| 239 | 20231115 | 151500 | 2452758655 | 4250 | 4245 | 4255 | 4245 | 154 |
| 240 | 20231115 | 151400 | 2452104335 | 4255 | 4250 | 4255 | 4245 | 1386 |
| 241 | 20231115 | 151300 | 2446210100 | 4250 | 4250 | 4250 | 4245 | 477 |
| 242 | 20231115 | 151200 | 2444183350 | 4250 | 4245 | 4250 | 4245 | 632 |
| 243 | 20231115 | 151100 | 2441497760 | 4250 | 4255 | 4255 | 4250 | 936 |
| 244 | 20231115 | 151000 | 2437519260 | 4255 | 4255 | 4260 | 4250 | 1847 |
| 245 | 20231115 | 150900 | 2429663335 | 4255 | 4255 | 4255 | 4255 | 1249 |
| 246 | 20231115 | 150800 | 2424348840 | 4255 | 4255 | 4255 | 4255 | 817 |
| 247 | 20231115 | 150700 | 2420872505 | 4255 | 4250 | 4260 | 4250 | 1544 |
| 248 | 20231115 | 150600 | 2414302705 | 4245 | 4250 | 4250 | 4245 | 440 |
| 249 | 20231115 | 150500 | 2412432890 | 4250 | 4250 | 4250 | 4250 | 706 |
| 250 | 20231115 | 150400 | 2409432390 | 4235 | 4255 | 4255 | 4235 | 605 |
| 251 | 20231115 | 150300 | 2406859155 | 4255 | 4255 | 4255 | 4255 | 403 |
| 252 | 20231115 | 150200 | 2405144390 | 4255 | 4250 | 4255 | 4250 | 608 |
| 253 | 20231115 | 150100 | 2402558870 | 4235 | 4250 | 4255 | 4235 | 607 |
| 254 | 20231115 | 150000 | 2399982175 | 4255 | 4255 | 4255 | 4250 | 605 |
| 255 | 20231115 | 145900 | 2397408115 | 4255 | 4260 | 4260 | 4255 | 800 |
| 256 | 20231115 | 145800 | 2394001635 | 4255 | 4250 | 4255 | 4250 | 743 |
| 257 | 20231115 | 145700 | 2390840850 | 4240 | 4245 | 4245 | 4240 | 777 |
| 258 | 20231115 | 145600 | 2387543370 | 4240 | 4235 | 4240 | 4235 | 611 |
| 259 | 20231115 | 145500 | 2384955755 | 4240 | 4240 | 4245 | 4240 | 1340 |
| 260 | 20231115 | 145400 | 2379273825 | 4250 | 4240 | 4250 | 4240 | 303 |
| 261 | 20231115 | 145300 | 2377988755 | 4240 | 4235 | 4240 | 4235 | 2607 |
| 262 | 20231115 | 145200 | 2366938210 | 4235 | 4235 | 4235 | 4225 | 4778 |
| 263 | 20231115 | 145100 | 2346727035 | 4235 | 4250 | 4250 | 4235 | 2085 |
| 264 | 20231115 | 145000 | 2337884175 | 4250 | 4250 | 4250 | 4250 | 712 |
| 265 | 20231115 | 144900 | 2334858175 | 4255 | 4255 | 4255 | 4255 | 325 |
| 266 | 20231115 | 144800 | 2333475300 | 4255 | 4255 | 4255 | 4250 | 2375 |
| 267 | 20231115 | 144700 | 2323371015 | 4255 | 4245 | 4260 | 4245 | 3384 |
| 268 | 20231115 | 144600 | 2308975945 | 4240 | 4235 | 4240 | 4235 | 389 |
| 269 | 20231115 | 144500 | 2307327355 | 4235 | 4230 | 4235 | 4230 | 481 |
| 270 | 20231115 | 144400 | 2305291765 | 4220 | 4230 | 4230 | 4220 | 2103 |
| 271 | 20231115 | 144300 | 2296407565 | 4230 | 4230 | 4230 | 4230 | 618 |
| 272 | 20231115 | 144200 | 2293793425 | 4230 | 4230 | 4230 | 4230 | 304 |
| 273 | 20231115 | 144100 | 2292507505 | 4225 | 4225 | 4225 | 4225 | 0 |
| 274 | 20231115 | 144000 | 2292507505 | 4225 | 4225 | 4225 | 4225 | 262 |
| 275 | 20231115 | 143900 | 2291400555 | 4220 | 4220 | 4220 | 4220 | 112 |
| 276 | 20231115 | 143800 | 2290927915 | 4220 | 4220 | 4220 | 4220 | 0 |
| 277 | 20231115 | 143700 | 2290927915 | 4220 | 4225 | 4225 | 4220 | 495 |
| 278 | 20231115 | 143600 | 2288836865 | 4220 | 4220 | 4220 | 4220 | 10 |
| 279 | 20231115 | 143500 | 2288794665 | 4220 | 4220 | 4225 | 4220 | 1984 |
| 280 | 20231115 | 143400 | 2280422180 | 4220 | 4225 | 4225 | 4220 | 51 |
| 281 | 20231115 | 143300 | 2280206710 | 4225 | 4225 | 4225 | 4225 | 3 |
| 282 | 20231115 | 143200 | 2280194035 | 4225 | 4220 | 4225 | 4220 | 299 |
| 283 | 20231115 | 143100 | 2278931260 | 4220 | 4220 | 4220 | 4220 | 21 |
| 284 | 20231115 | 143000 | 2278842640 | 4220 | 4225 | 4225 | 4220 | 129 |
| 285 | 20231115 | 142900 | 2278297620 | 4225 | 4220 | 4225 | 4220 | 926 |
| 286 | 20231115 | 142800 | 2274389820 | 4220 | 4220 | 4220 | 4220 | 530 |
| 287 | 20231115 | 142700 | 2272153220 | 4215 | 4215 | 4215 | 4215 | 438 |
| 288 | 20231115 | 142600 | 2270307050 | 4215 | 4215 | 4215 | 4215 | 200 |
| 289 | 20231115 | 142500 | 2269464050 | 4210 | 4210 | 4210 | 4205 | 1001 |
| 290 | 20231115 | 142400 | 2265250495 | 4210 | 4210 | 4210 | 4210 | 443 |
| 291 | 20231115 | 142300 | 2263385465 | 4210 | 4210 | 4210 | 4210 | 338 |
| 292 | 20231115 | 142200 | 2261962485 | 4200 | 4205 | 4210 | 4200 | 1118 |
| 293 | 20231115 | 142100 | 2257261300 | 4205 | 4205 | 4210 | 4205 | 1667 |
| 294 | 20231115 | 142000 | 2250251540 | 4205 | 4200 | 4205 | 4200 | 3419 |
| 295 | 20231115 | 141900 | 2235891720 | 4200 | 4200 | 4205 | 4200 | 3888 |
| 296 | 20231115 | 141800 | 2219559250 | 4200 | 4205 | 4205 | 4195 | 244 |
| 297 | 20231115 | 141700 | 2218534900 | 4205 | 4205 | 4205 | 4205 | 502 |
| 298 | 20231115 | 141600 | 2216423990 | 4195 | 4200 | 4205 | 4195 | 2450 |
| 299 | 20231115 | 141500 | 2206132770 | 4200 | 4205 | 4215 | 4200 | 1480 |
| 300 | 20231115 | 141400 | 2199906385 | 4225 | 4225 | 4225 | 4215 | 229 |
| 301 | 20231115 | 141300 | 2198940005 | 4200 | 4230 | 4230 | 4200 | 9965 |
| 302 | 20231115 | 141200 | 2156981185 | 4235 | 4230 | 4235 | 4225 | 1062 |
| 303 | 20231115 | 141100 | 2152492140 | 4235 | 4235 | 4235 | 4235 | 1 |
| 304 | 20231115 | 141000 | 2152487905 | 4230 | 4230 | 4230 | 4230 | 7 |
| 305 | 20231115 | 140900 | 2152458295 | 4230 | 4225 | 4235 | 4225 | 5083 |
| 306 | 20231115 | 140800 | 2130982580 | 4225 | 4225 | 4225 | 4225 | 199 |
| 307 | 20231115 | 140700 | 2130141805 | 4225 | 4235 | 4235 | 4225 | 1776 |
| 308 | 20231115 | 140600 | 2122627110 | 4235 | 4235 | 4235 | 4235 | 224 |
| 309 | 20231115 | 140500 | 2121678470 | 4235 | 4240 | 4240 | 4235 | 4761 |
| 310 | 20231115 | 140400 | 2101500635 | 4250 | 4255 | 4255 | 4240 | 8502 |
| 311 | 20231115 | 140300 | 2065396720 | 4255 | 4255 | 4255 | 4255 | 109 |
| 312 | 20231115 | 140200 | 2064932925 | 4260 | 4255 | 4260 | 4255 | 64 |
| 313 | 20231115 | 140100 | 2064660600 | 4260 | 4255 | 4260 | 4255 | 17 |
| 314 | 20231115 | 140000 | 2064588255 | 4255 | 4255 | 4255 | 4255 | 1 |
| 315 | 20231115 | 135900 | 2064584000 | 4260 | 4255 | 4260 | 4250 | 3189 |
| 316 | 20231115 | 135800 | 2051014805 | 4255 | 4255 | 4255 | 4255 | 453 |
| 317 | 20231115 | 135700 | 2049087290 | 4255 | 4265 | 4265 | 4255 | 468 |
| 318 | 20231115 | 135600 | 2047092470 | 4275 | 4275 | 4275 | 4275 | 0 |
| 319 | 20231115 | 135500 | 2047092470 | 4275 | 4270 | 4275 | 4270 | 1672 |
| 320 | 20231115 | 135400 | 2039953025 | 4265 | 4265 | 4265 | 4265 | 136 |
| 321 | 20231115 | 135300 | 2039372985 | 4265 | 4270 | 4270 | 4265 | 11 |
| 322 | 20231115 | 135200 | 2039326065 | 4265 | 4255 | 4265 | 4255 | 3457 |
| 323 | 20231115 | 135100 | 2024587240 | 4255 | 4265 | 4265 | 4255 | 1386 |
| 324 | 20231115 | 135000 | 2018685305 | 4260 | 4270 | 4270 | 4260 | 3063 |
| 325 | 20231115 | 134900 | 2005626705 | 4275 | 4270 | 4275 | 4270 | 3790 |
| 326 | 20231115 | 134800 | 1989438410 | 4270 | 4270 | 4270 | 4270 | 236 |
| 327 | 20231115 | 134700 | 1988430690 | 4270 | 4270 | 4270 | 4270 | 39 |
| 328 | 20231115 | 134600 | 1988264160 | 4270 | 4270 | 4270 | 4270 | 571 |
| 329 | 20231115 | 134500 | 1985825990 | 4270 | 4270 | 4270 | 4270 | 841 |
| 330 | 20231115 | 134400 | 1982234920 | 4270 | 4275 | 4275 | 4270 | 114 |
| 331 | 20231115 | 134300 | 1981747915 | 4275 | 4280 | 4280 | 4270 | 388 |
| 332 | 20231115 | 134200 | 1980088090 | 4275 | 4280 | 4285 | 4270 | 509 |
| 333 | 20231115 | 134100 | 1977910730 | 4275 | 4280 | 4280 | 4275 | 242 |
| 334 | 20231115 | 134000 | 1976876005 | 4290 | 4265 | 4290 | 4265 | 16586 |
| 335 | 20231115 | 133900 | 1905930560 | 4260 | 4265 | 4265 | 4260 | 150 |
| 336 | 20231115 | 133800 | 1905291535 | 4265 | 4265 | 4265 | 4260 | 2033 |
| 337 | 20231115 | 133700 | 1896621290 | 4270 | 4270 | 4270 | 4260 | 154 |
| 338 | 20231115 | 133600 | 1895964070 | 4260 | 4265 | 4270 | 4260 | 136 |
| 339 | 20231115 | 133500 | 1895384345 | 4270 | 4270 | 4270 | 4265 | 68 |
| 340 | 20231115 | 133400 | 1895094315 | 4260 | 4265 | 4270 | 4260 | 358 |
| 341 | 20231115 | 133300 | 1893569170 | 4270 | 4260 | 4270 | 4260 | 863 |
| 342 | 20231115 | 133200 | 1889889575 | 4265 | 4265 | 4265 | 4265 | 0 |
| 343 | 20231115 | 133100 | 1889889575 | 4265 | 4265 | 4265 | 4260 | 105 |
| 344 | 20231115 | 133000 | 1889441770 | 4265 | 4275 | 4275 | 4260 | 251 |
| 345 | 20231115 | 132900 | 1888372300 | 4275 | 4265 | 4280 | 4265 | 4705 |
| 346 | 20231115 | 132800 | 1868279310 | 4260 | 4260 | 4265 | 4260 | 885 |
| 347 | 20231115 | 132700 | 1864509150 | 4260 | 4265 | 4270 | 4260 | 597 |
| 348 | 20231115 | 132600 | 1861963330 | 4270 | 4270 | 4270 | 4270 | 1000 |
| 349 | 20231115 | 132500 | 1857693330 | 4270 | 4270 | 4275 | 4265 | 4750 |
| 350 | 20231115 | 132400 | 1837412305 | 4270 | 4260 | 4270 | 4260 | 13162 |
| 351 | 20231115 | 132300 | 1781298950 | 4260 | 4255 | 4260 | 4255 | 5078 |
| 352 | 20231115 | 132200 | 1759691910 | 4250 | 4250 | 4250 | 4250 | 1200 |
| 353 | 20231115 | 132100 | 1754591910 | 4255 | 4250 | 4255 | 4250 | 1606 |
| 354 | 20231115 | 132000 | 1747766310 | 4245 | 4245 | 4250 | 4240 | 7814 |
| 355 | 20231115 | 131900 | 1714564595 | 4245 | 4250 | 4260 | 4240 | 4643 |
| 356 | 20231115 | 131800 | 1694826090 | 4260 | 4220 | 4260 | 4220 | 15806 |
| 357 | 20231115 | 131700 | 1627679860 | 4220 | 4220 | 4220 | 4220 | 161 |
| 358 | 20231115 | 131600 | 1627000440 | 4225 | 4225 | 4225 | 4225 | 2 |
| 359 | 20231115 | 131500 | 1626991990 | 4230 | 4230 | 4230 | 4230 | 5 |
| 360 | 20231115 | 131400 | 1626970840 | 4230 | 4230 | 4230 | 4230 | 447 |
| 361 | 20231115 | 131300 | 1625080030 | 4230 | 4235 | 4235 | 4230 | 474 |
| 362 | 20231115 | 131200 | 1623074010 | 4235 | 4225 | 4235 | 4220 | 851 |
| 363 | 20231115 | 131100 | 1619474210 | 4225 | 4225 | 4230 | 4215 | 147 |
| 364 | 20231115 | 131000 | 1618853820 | 4235 | 4215 | 4235 | 4215 | 12333 |
| 365 | 20231115 | 130900 | 1566723025 | 4210 | 4210 | 4210 | 4210 | 0 |
| 366 | 20231115 | 130800 | 1566723025 | 4210 | 4210 | 4210 | 4210 | 18 |
| 367 | 20231115 | 130700 | 1566647245 | 4210 | 4210 | 4210 | 4210 | 0 |
| 368 | 20231115 | 130600 | 1566647245 | 4210 | 4210 | 4210 | 4210 | 0 |
| 369 | 20231115 | 130500 | 1566647245 | 4210 | 4210 | 4210 | 4210 | 205 |
| 370 | 20231115 | 130400 | 1565784195 | 4210 | 4210 | 4210 | 4210 | 50 |
| 371 | 20231115 | 130300 | 1565573695 | 4210 | 4210 | 4210 | 4210 | 0 |
| 372 | 20231115 | 130200 | 1565573695 | 4210 | 4210 | 4210 | 4210 | 209 |
| 373 | 20231115 | 130100 | 1564693805 | 4210 | 4210 | 4210 | 4210 | 0 |
| 374 | 20231115 | 130000 | 1564693805 | 4210 | 4205 | 4210 | 4205 | 3 |
| 375 | 20231115 | 125900 | 1564681185 | 4205 | 4205 | 4205 | 4205 | 3 |
| 376 | 20231115 | 125800 | 1564668570 | 4210 | 4210 | 4210 | 4210 | 0 |
| 377 | 20231115 | 125700 | 1564668570 | 4210 | 4210 | 4210 | 4210 | 0 |
| 378 | 20231115 | 125600 | 1564668570 | 4210 | 4210 | 4210 | 4210 | 108 |
| 379 | 20231115 | 125500 | 1564213890 | 4210 | 4210 | 4215 | 4210 | 16 |
| 380 | 20231115 | 125400 | 1564146485 | 4205 | 4205 | 4205 | 4205 | 70 |
| 381 | 20231115 | 125300 | 1563852135 | 4205 | 4205 | 4205 | 4205 | 675 |
| 382 | 20231115 | 125200 | 1561013760 | 4200 | 4200 | 4200 | 4200 | 457 |
| 383 | 20231115 | 125100 | 1559094360 | 4200 | 4200 | 4200 | 4200 | 348 |
| 384 | 20231115 | 125000 | 1557632760 | 4200 | 4200 | 4200 | 4200 | 0 |
| 385 | 20231115 | 124900 | 1557632760 | 4200 | 4205 | 4205 | 4200 | 170 |
| 386 | 20231115 | 124800 | 1556918755 | 4195 | 4200 | 4200 | 4195 | 150 |
| 387 | 20231115 | 124700 | 1556288775 | 4205 | 4205 | 4205 | 4205 | 10 |
| 388 | 20231115 | 124600 | 1556246725 | 4205 | 4200 | 4205 | 4200 | 63 |
| 389 | 20231115 | 124500 | 1555982120 | 4200 | 4200 | 4200 | 4200 | 0 |
| 390 | 20231115 | 124400 | 1555982120 | 4200 | 4205 | 4205 | 4200 | 128 |
| 391 | 20231115 | 124300 | 1555443980 | 4200 | 4210 | 4210 | 4200 | 2266 |
| 392 | 20231115 | 124200 | 1545910790 | 4210 | 4215 | 4215 | 4210 | 25 |
| 393 | 20231115 | 124100 | 1545805535 | 4210 | 4210 | 4215 | 4210 | 722 |
| 394 | 20231115 | 124000 | 1542763055 | 4210 | 4215 | 4215 | 4210 | 183 |
| 395 | 20231115 | 123900 | 1541992525 | 4215 | 4215 | 4215 | 4215 | 0 |
| 396 | 20231115 | 123800 | 1541992525 | 4215 | 4215 | 4215 | 4215 | 50 |
| 397 | 20231115 | 123700 | 1541781775 | 4215 | 4210 | 4215 | 4210 | 23 |
| 398 | 20231115 | 123600 | 1541684940 | 4210 | 4210 | 4210 | 4210 | 0 |
| 399 | 20231115 | 123500 | 1541684940 | 4210 | 4205 | 4210 | 4205 | 68 |
| 400 | 20231115 | 123400 | 1541398980 | 4205 | 4205 | 4205 | 4205 | 188 |
| 401 | 20231115 | 123300 | 1540608440 | 4205 | 4205 | 4205 | 4205 | 0 |
| 402 | 20231115 | 123200 | 1540608440 | 4205 | 4205 | 4205 | 4205 | 0 |
| 403 | 20231115 | 123100 | 1540608440 | 4205 | 4205 | 4205 | 4205 | 1 |
| 404 | 20231115 | 123000 | 1540604235 | 4205 | 4205 | 4205 | 4205 | 17 |
| 405 | 20231115 | 122900 | 1540532750 | 4205 | 4205 | 4205 | 4205 | 20 |
| 406 | 20231115 | 122800 | 1540448650 | 4200 | 4200 | 4200 | 4200 | 0 |
| 407 | 20231115 | 122700 | 1540448650 | 4200 | 4205 | 4205 | 4200 | 317 |
| 408 | 20231115 | 122600 | 1539117240 | 4205 | 4205 | 4205 | 4205 | 54 |
| 409 | 20231115 | 122500 | 1538890170 | 4205 | 4205 | 4205 | 4205 | 50 |
| 410 | 20231115 | 122400 | 1538679920 | 4205 | 4205 | 4205 | 4205 | 0 |
| 411 | 20231115 | 122300 | 1538679920 | 4205 | 4200 | 4205 | 4200 | 46 |
| 412 | 20231115 | 122200 | 1538486675 | 4205 | 4200 | 4205 | 4200 | 8 |
| 413 | 20231115 | 122100 | 1538453070 | 4200 | 4200 | 4200 | 4200 | 120 |
| 414 | 20231115 | 122000 | 1537949070 | 4200 | 4200 | 4200 | 4200 | 0 |
| 415 | 20231115 | 121900 | 1537949070 | 4200 | 4200 | 4200 | 4200 | 2 |
| 416 | 20231115 | 121800 | 1537940670 | 4200 | 4205 | 4205 | 4200 | 186 |
| 417 | 20231115 | 121700 | 1537158790 | 4205 | 4215 | 4215 | 4205 | 99 |
| 418 | 20231115 | 121600 | 1536742195 | 4205 | 4205 | 4205 | 4205 | 69 |
| 419 | 20231115 | 121500 | 1536452050 | 4205 | 4210 | 4210 | 4205 | 300 |
| 420 | 20231115 | 121400 | 1535189875 | 4215 | 4215 | 4215 | 4215 | 121 |
| 421 | 20231115 | 121300 | 1534679860 | 4215 | 4220 | 4220 | 4215 | 1240 |
| 422 | 20231115 | 121200 | 1529453220 | 4220 | 4215 | 4220 | 4215 | 506 |
| 423 | 20231115 | 121100 | 1527320085 | 4215 | 4215 | 4215 | 4215 | 0 |
| 424 | 20231115 | 121000 | 1527320085 | 4215 | 4220 | 4220 | 4215 | 536 |
| 425 | 20231115 | 120900 | 1525060835 | 4215 | 4215 | 4215 | 4215 | 232 |
| 426 | 20231115 | 120800 | 1524082955 | 4220 | 4210 | 4220 | 4210 | 2120 |
| 427 | 20231115 | 120700 | 1515139430 | 4210 | 4210 | 4210 | 4205 | 524 |
| 428 | 20231115 | 120600 | 1512933640 | 4210 | 4210 | 4210 | 4210 | 0 |
| 429 | 20231115 | 120500 | 1512933640 | 4210 | 4205 | 4210 | 4205 | 2351 |
| 430 | 20231115 | 120400 | 1503036685 | 4205 | 4205 | 4205 | 4205 | 688 |
| 431 | 20231115 | 120300 | 1500143645 | 4215 | 4210 | 4215 | 4210 | 513 |
| 432 | 20231115 | 120200 | 1497982910 | 4210 | 4210 | 4210 | 4210 | 150 |
| 433 | 20231115 | 120100 | 1497351410 | 4205 | 4205 | 4205 | 4205 | 0 |
| 434 | 20231115 | 120000 | 1497351410 | 4205 | 4205 | 4205 | 4205 | 79 |
| 435 | 20231115 | 115900 | 1497019215 | 4210 | 4205 | 4210 | 4205 | 291 |
| 436 | 20231115 | 115800 | 1495794455 | 4205 | 4220 | 4220 | 4205 | 1666 |
| 437 | 20231115 | 115700 | 1488780285 | 4220 | 4215 | 4220 | 4215 | 354 |
| 438 | 20231115 | 115600 | 1487286455 | 4210 | 4225 | 4225 | 4210 | 3000 |
| 439 | 20231115 | 115500 | 1474648360 | 4225 | 4215 | 4225 | 4215 | 1230 |
| 440 | 20231115 | 115400 | 1469452610 | 4220 | 4210 | 4225 | 4210 | 4619 |
| 441 | 20231115 | 115300 | 1449957765 | 4210 | 4210 | 4210 | 4210 | 2019 |
| 442 | 20231115 | 115200 | 1441457775 | 4210 | 4205 | 4210 | 4200 | 694 |
| 443 | 20231115 | 115100 | 1438539520 | 4205 | 4210 | 4210 | 4205 | 322 |
| 444 | 20231115 | 115000 | 1437185505 | 4205 | 4205 | 4205 | 4205 | 14 |
| 445 | 20231115 | 114900 | 1437126635 | 4215 | 4210 | 4215 | 4210 | 228 |
| 446 | 20231115 | 114800 | 1436165760 | 4210 | 4215 | 4215 | 4210 | 262 |
| 447 | 20231115 | 114700 | 1435062200 | 4215 | 4220 | 4220 | 4215 | 171 |
| 448 | 20231115 | 114600 | 1434340585 | 4215 | 4215 | 4215 | 4215 | 3 |
| 449 | 20231115 | 114500 | 1434327940 | 4220 | 4220 | 4220 | 4220 | 26 |
| 450 | 20231115 | 114400 | 1434218220 | 4220 | 4220 | 4220 | 4220 | 0 |
| 451 | 20231115 | 114300 | 1434218220 | 4220 | 4210 | 4220 | 4210 | 76 |
| 452 | 20231115 | 114200 | 1433897510 | 4220 | 4220 | 4220 | 4220 | 496 |
| 453 | 20231115 | 114100 | 1431804390 | 4220 | 4220 | 4225 | 4220 | 1125 |
| 454 | 20231115 | 114000 | 1427056145 | 4220 | 4205 | 4230 | 4205 | 14932 |
| 455 | 20231115 | 113900 | 1364161930 | 4205 | 4205 | 4205 | 4205 | 0 |
| 456 | 20231115 | 113800 | 1364161930 | 4205 | 4200 | 4205 | 4200 | 5103 |
| 457 | 20231115 | 113700 | 1342724325 | 4195 | 4195 | 4195 | 4195 | 677 |
| 458 | 20231115 | 113600 | 1339884310 | 4190 | 4190 | 4195 | 4190 | 1258 |
| 459 | 20231115 | 113500 | 1334612605 | 4195 | 4195 | 4195 | 4195 | 1 |
| 460 | 20231115 | 113400 | 1334608410 | 4190 | 4190 | 4190 | 4190 | 50 |
| 461 | 20231115 | 113300 | 1334398910 | 4190 | 4190 | 4190 | 4190 | 1120 |
| 462 | 20231115 | 113200 | 1329706110 | 4190 | 4190 | 4190 | 4190 | 2215 |
| 463 | 20231115 | 113100 | 1320425260 | 4190 | 4190 | 4190 | 4190 | 0 |
| 464 | 20231115 | 113000 | 1320425260 | 4190 | 4190 | 4190 | 4190 | 1001 |
| 465 | 20231115 | 112900 | 1316231070 | 4185 | 4180 | 4185 | 4180 | 522 |
| 466 | 20231115 | 112800 | 1314046945 | 4180 | 4170 | 4180 | 4170 | 1321 |
| 467 | 20231115 | 112700 | 1308530050 | 4170 | 4170 | 4170 | 4170 | 517 |
| 468 | 20231115 | 112600 | 1306374160 | 4175 | 4175 | 4175 | 4175 | 0 |
| 469 | 20231115 | 112500 | 1306374160 | 4175 | 4175 | 4175 | 4175 | 0 |
| 470 | 20231115 | 112400 | 1306374160 | 4175 | 4170 | 4175 | 4170 | 130 |
| 471 | 20231115 | 112300 | 1305832050 | 4170 | 4170 | 4170 | 4170 | 100 |
| 472 | 20231115 | 112200 | 1305415050 | 4175 | 4175 | 4175 | 4175 | 0 |
| 473 | 20231115 | 112100 | 1305415050 | 4175 | 4175 | 4175 | 4175 | 1 |
| 474 | 20231115 | 112000 | 1305410875 | 4170 | 4170 | 4170 | 4170 | 14 |
| 475 | 20231115 | 111900 | 1305352495 | 4175 | 4165 | 4175 | 4165 | 82 |
| 476 | 20231115 | 111800 | 1305010175 | 4165 | 4165 | 4165 | 4165 | 0 |
| 477 | 20231115 | 111700 | 1305010175 | 4165 | 4165 | 4165 | 4165 | 0 |
| 478 | 20231115 | 111600 | 1305010175 | 4165 | 4165 | 4165 | 4165 | 10 |
| 479 | 20231115 | 111500 | 1304968525 | 4175 | 4175 | 4175 | 4170 | 1978 |
| 480 | 20231115 | 111400 | 1296717245 | 4170 | 4170 | 4170 | 4170 | 526 |
| 481 | 20231115 | 111300 | 1294523825 | 4165 | 4170 | 4170 | 4165 | 6 |
| 482 | 20231115 | 111200 | 1294498810 | 4165 | 4165 | 4165 | 4165 | 3108 |
| 483 | 20231115 | 111100 | 1281553990 | 4165 | 4165 | 4165 | 4165 | 10 |
| 484 | 20231115 | 111000 | 1281512340 | 4160 | 4160 | 4160 | 4160 | 179 |
| 485 | 20231115 | 110900 | 1280767700 | 4165 | 4165 | 4165 | 4165 | 0 |
| 486 | 20231115 | 110800 | 1280767700 | 4165 | 4165 | 4165 | 4165 | 0 |
| 487 | 20231115 | 110700 | 1280767700 | 4165 | 4165 | 4165 | 4165 | 0 |
| 488 | 20231115 | 110600 | 1280767700 | 4165 | 4160 | 4165 | 4160 | 1247 |
| 489 | 20231115 | 110500 | 1275578680 | 4160 | 4165 | 4165 | 4160 | 437 |
| 490 | 20231115 | 110400 | 1273760680 | 4160 | 4160 | 4160 | 4160 | 9 |
| 491 | 20231115 | 110300 | 1273723240 | 4165 | 4170 | 4170 | 4165 | 2977 |
| 492 | 20231115 | 110200 | 1261323785 | 4170 | 4170 | 4170 | 4170 | 5 |
| 493 | 20231115 | 110100 | 1261302935 | 4170 | 4170 | 4175 | 4170 | 102 |
| 494 | 20231115 | 110000 | 1260877590 | 4170 | 4170 | 4170 | 4170 | 202 |
| 495 | 20231115 | 105900 | 1260035250 | 4165 | 4170 | 4170 | 4165 | 1644 |
| 496 | 20231115 | 105800 | 1253184710 | 4175 | 4175 | 4175 | 4175 | 522 |
| 497 | 20231115 | 105700 | 1251005360 | 4175 | 4175 | 4175 | 4175 | 0 |
| 498 | 20231115 | 105600 | 1251005360 | 4175 | 4175 | 4180 | 4175 | 2773 |
| 499 | 20231115 | 105500 | 1239425930 | 4175 | 4170 | 4175 | 4165 | 2101 |
| 500 | 20231115 | 105400 | 1230665255 | 4165 | 4165 | 4165 | 4165 | 1 |
| 501 | 20231115 | 105300 | 1230661090 | 4170 | 4170 | 4170 | 4170 | 417 |
| 502 | 20231115 | 105200 | 1228922200 | 4170 | 4170 | 4170 | 4170 | 79 |
| 503 | 20231115 | 105100 | 1228592770 | 4170 | 4170 | 4170 | 4170 | 0 |
| 504 | 20231115 | 105000 | 1228592770 | 4170 | 4170 | 4170 | 4170 | 44 |
| 505 | 20231115 | 104900 | 1228409290 | 4170 | 4170 | 4170 | 4165 | 870 |
| 506 | 20231115 | 104800 | 1224781415 | 4165 | 4175 | 4175 | 4165 | 687 |
| 507 | 20231115 | 104700 | 1221920050 | 4165 | 4175 | 4175 | 4165 | 185 |
| 508 | 20231115 | 104600 | 1221148735 | 4175 | 4175 | 4175 | 4170 | 4707 |
| 509 | 20231115 | 104500 | 1201520415 | 4170 | 4175 | 4180 | 4170 | 3810 |
| 510 | 20231115 | 104400 | 1185613680 | 4175 | 4175 | 4175 | 4175 | 666 |
| 511 | 20231115 | 104300 | 1182833130 | 4175 | 4180 | 4180 | 4175 | 1220 |
| 512 | 20231115 | 104200 | 1177733670 | 4180 | 4185 | 4185 | 4180 | 455 |
| 513 | 20231115 | 104100 | 1175831380 | 4180 | 4180 | 4180 | 4180 | 0 |
| 514 | 20231115 | 104000 | 1175831380 | 4180 | 4185 | 4190 | 4180 | 8067 |
| 515 | 20231115 | 103900 | 1142079985 | 4190 | 4190 | 4190 | 4190 | 1036 |
| 516 | 20231115 | 103800 | 1137739145 | 4190 | 4190 | 4190 | 4190 | 157 |
| 517 | 20231115 | 103700 | 1137081315 | 4190 | 4190 | 4190 | 4190 | 0 |
| 518 | 20231115 | 103600 | 1137081315 | 4190 | 4190 | 4190 | 4190 | 85 |
| 519 | 20231115 | 103500 | 1136725165 | 4190 | 4190 | 4190 | 4190 | 215 |
| 520 | 20231115 | 103400 | 1135824315 | 4185 | 4195 | 4195 | 4185 | 646 |
| 521 | 20231115 | 103300 | 1133117320 | 4195 | 4190 | 4195 | 4190 | 1002 |
| 522 | 20231115 | 103200 | 1128918930 | 4190 | 4190 | 4190 | 4190 | 476 |
| 523 | 20231115 | 103100 | 1126924490 | 4190 | 4195 | 4195 | 4190 | 120 |
| 524 | 20231115 | 103000 | 1126421190 | 4195 | 4195 | 4195 | 4195 | 0 |
| 525 | 20231115 | 102900 | 1126421190 | 4195 | 4195 | 4195 | 4195 | 101 |
| 526 | 20231115 | 102800 | 1125997495 | 4190 | 4190 | 4190 | 4190 | 4 |
| 527 | 20231115 | 102700 | 1125980735 | 4195 | 4195 | 4195 | 4190 | 5 |
| 528 | 20231115 | 102600 | 1125959775 | 4190 | 4190 | 4190 | 4190 | 281 |
| 529 | 20231115 | 102500 | 1124782385 | 4190 | 4190 | 4190 | 4190 | 525 |
| 530 | 20231115 | 102400 | 1122582635 | 4195 | 4195 | 4195 | 4195 | 1949 |
| 531 | 20231115 | 102300 | 1114406580 | 4200 | 4200 | 4200 | 4200 | 1 |
| 532 | 20231115 | 102200 | 1114402380 | 4195 | 4205 | 4205 | 4195 | 596 |
| 533 | 20231115 | 102100 | 1111896860 | 4205 | 4200 | 4205 | 4200 | 1393 |
| 534 | 20231115 | 102000 | 1106045945 | 4200 | 4195 | 4200 | 4195 | 376 |
| 535 | 20231115 | 101900 | 1104466860 | 4200 | 4205 | 4205 | 4200 | 642 |
| 536 | 20231115 | 101800 | 1101769800 | 4200 | 4200 | 4200 | 4200 | 22 |
| 537 | 20231115 | 101700 | 1101677400 | 4205 | 4200 | 4205 | 4200 | 779 |
| 538 | 20231115 | 101600 | 1098403070 | 4190 | 4190 | 4190 | 4190 | 695 |
| 539 | 20231115 | 101500 | 1095491020 | 4190 | 4195 | 4195 | 4190 | 557 |
| 540 | 20231115 | 101400 | 1093154455 | 4195 | 4195 | 4195 | 4195 | 1534 |
| 541 | 20231115 | 101300 | 1086719325 | 4195 | 4195 | 4195 | 4195 | 1389 |
| 542 | 20231115 | 101200 | 1080892470 | 4195 | 4205 | 4205 | 4195 | 681 |
| 543 | 20231115 | 101100 | 1078033495 | 4200 | 4200 | 4200 | 4200 | 4 |
| 544 | 20231115 | 101000 | 1078016695 | 4200 | 4200 | 4200 | 4200 | 779 |
| 545 | 20231115 | 100900 | 1074744895 | 4200 | 4200 | 4200 | 4200 | 63 |
| 546 | 20231115 | 100800 | 1074480295 | 4205 | 4200 | 4205 | 4200 | 414 |
| 547 | 20231115 | 100700 | 1072741225 | 4200 | 4200 | 4200 | 4200 | 131 |
| 548 | 20231115 | 100600 | 1072191025 | 4200 | 4200 | 4200 | 4200 | 0 |
| 549 | 20231115 | 100500 | 1072191025 | 4200 | 4200 | 4205 | 4200 | 216 |
| 550 | 20231115 | 100400 | 1071282820 | 4200 | 4200 | 4200 | 4200 | 208 |
| 551 | 20231115 | 100300 | 1070409220 | 4205 | 4205 | 4205 | 4205 | 208 |
| 552 | 20231115 | 100200 | 1069534580 | 4205 | 4205 | 4205 | 4205 | 402 |
| 553 | 20231115 | 100100 | 1067844170 | 4205 | 4210 | 4210 | 4205 | 436 |
| 554 | 20231115 | 100000 | 1066009715 | 4215 | 4225 | 4225 | 4215 | 102 |
| 555 | 20231115 | 095900 | 1065579775 | 4230 | 4205 | 4235 | 4205 | 3110 |
| 556 | 20231115 | 095800 | 1052417975 | 4205 | 4200 | 4210 | 4200 | 855 |
| 557 | 20231115 | 095700 | 1048821160 | 4200 | 4200 | 4200 | 4200 | 0 |
| 558 | 20231115 | 095600 | 1048821160 | 4200 | 4200 | 4200 | 4200 | 372 |
| 559 | 20231115 | 095500 | 1047258760 | 4200 | 4205 | 4205 | 4200 | 60 |
| 560 | 20231115 | 095400 | 1047006510 | 4205 | 4205 | 4205 | 4205 | 849 |
| 561 | 20231115 | 095300 | 1043436465 | 4205 | 4185 | 4235 | 4185 | 6038 |
| 562 | 20231115 | 095200 | 1017959840 | 4185 | 4190 | 4190 | 4185 | 398 |
| 563 | 20231115 | 095100 | 1016292720 | 4190 | 4205 | 4205 | 4190 | 2724 |
| 564 | 20231115 | 095000 | 1004851940 | 4210 | 4210 | 4215 | 4210 | 1669 |
| 565 | 20231115 | 094900 | 997823010 | 4205 | 4205 | 4205 | 4205 | 260 |
| 566 | 20231115 | 094800 | 996729710 | 4205 | 4210 | 4215 | 4205 | 79 |
| 567 | 20231115 | 094700 | 996397100 | 4195 | 4180 | 4235 | 4180 | 9407 |
| 568 | 20231115 | 094600 | 956782145 | 4180 | 4180 | 4180 | 4180 | 538 |
| 569 | 20231115 | 094500 | 954533305 | 4180 | 4185 | 4190 | 4180 | 1262 |
| 570 | 20231115 | 094400 | 949257835 | 4185 | 4195 | 4195 | 4185 | 1319 |
| 571 | 20231115 | 094300 | 943735265 | 4200 | 4205 | 4205 | 4200 | 820 |
| 572 | 20231115 | 094200 | 940290250 | 4205 | 4200 | 4205 | 4200 | 189 |
| 573 | 20231115 | 094100 | 939495660 | 4200 | 4200 | 4200 | 4200 | 2 |
| 574 | 20231115 | 094000 | 939487260 | 4200 | 4195 | 4210 | 4195 | 3280 |
| 575 | 20231115 | 093900 | 925710715 | 4195 | 4190 | 4200 | 4190 | 613 |
| 576 | 20231115 | 093800 | 923140175 | 4200 | 4195 | 4200 | 4190 | 3913 |
| 577 | 20231115 | 093700 | 906744195 | 4190 | 4195 | 4195 | 4190 | 359 |
| 578 | 20231115 | 093600 | 905239235 | 4200 | 4215 | 4215 | 4200 | 6406 |
| 579 | 20231115 | 093500 | 878301970 | 4215 | 4225 | 4225 | 4215 | 1411 |
| 580 | 20231115 | 093400 | 872346425 | 4230 | 4230 | 4245 | 4225 | 5378 |
| 581 | 20231115 | 093300 | 849569765 | 4230 | 4220 | 4230 | 4220 | 1277 |
| 582 | 20231115 | 093200 | 844174890 | 4220 | 4215 | 4220 | 4205 | 1857 |
| 583 | 20231115 | 093100 | 836347660 | 4215 | 4195 | 4220 | 4195 | 5583 |
| 584 | 20231115 | 093000 | 812863920 | 4180 | 4195 | 4195 | 4180 | 925 |
| 585 | 20231115 | 092900 | 808993735 | 4200 | 4185 | 4210 | 4185 | 3342 |
| 586 | 20231115 | 092800 | 794939980 | 4190 | 4150 | 4190 | 4145 | 8106 |
| 587 | 20231115 | 092700 | 761159685 | 4150 | 4135 | 4150 | 4135 | 2007 |
| 588 | 20231115 | 092600 | 752842975 | 4140 | 4155 | 4155 | 4130 | 4480 |
| 589 | 20231115 | 092500 | 734312580 | 4145 | 4175 | 4180 | 4140 | 13074 |
| 590 | 20231115 | 092400 | 679957440 | 4175 | 4175 | 4180 | 4175 | 9 |
| 591 | 20231115 | 092300 | 679919845 | 4180 | 4170 | 4180 | 4170 | 3841 |
| 592 | 20231115 | 092200 | 663900750 | 4170 | 4180 | 4185 | 4170 | 1038 |
| 593 | 20231115 | 092100 | 659565680 | 4180 | 4170 | 4180 | 4165 | 1594 |
| 594 | 20231115 | 092000 | 652917285 | 4170 | 4185 | 4190 | 4170 | 5318 |
| 595 | 20231115 | 091900 | 630687290 | 4185 | 4195 | 4195 | 4180 | 4382 |
| 596 | 20231115 | 091800 | 612344035 | 4195 | 4195 | 4195 | 4190 | 1482 |
| 597 | 20231115 | 091700 | 606129885 | 4205 | 4205 | 4210 | 4200 | 3395 |
| 598 | 20231115 | 091600 | 591860005 | 4210 | 4180 | 4210 | 4180 | 4608 |
| 599 | 20231115 | 091500 | 572530830 | 4175 | 4175 | 4180 | 4175 | 1258 |
| 600 | 20231115 | 091400 | 567277545 | 4175 | 4195 | 4195 | 4175 | 8120 |
| 601 | 20231115 | 091300 | 533287410 | 4200 | 4210 | 4220 | 4195 | 6526 |
| 602 | 20231115 | 091200 | 505847550 | 4205 | 4225 | 4225 | 4205 | 3767 |
| 603 | 20231115 | 091100 | 489958655 | 4225 | 4225 | 4235 | 4225 | 609 |
| 604 | 20231115 | 091000 | 487382780 | 4225 | 4240 | 4240 | 4225 | 3445 |
| 605 | 20231115 | 090900 | 472796085 | 4240 | 4195 | 4245 | 4195 | 9378 |
| 606 | 20231115 | 090800 | 433146395 | 4195 | 4210 | 4215 | 4195 | 6633 |
| 607 | 20231115 | 090700 | 405288565 | 4205 | 4210 | 4215 | 4205 | 6326 |
| 608 | 20231115 | 090600 | 378663820 | 4210 | 4220 | 4220 | 4210 | 4842 |
| 609 | 20231115 | 090500 | 358273415 | 4215 | 4220 | 4225 | 4205 | 2603 |
| 610 | 20231115 | 090400 | 347303105 | 4210 | 4235 | 4250 | 4210 | 12244 |
| 611 | 20231115 | 090300 | 295469350 | 4235 | 4205 | 4240 | 4200 | 17335 |
| 612 | 20231115 | 090200 | 222286590 | 4205 | 4150 | 4220 | 4150 | 17050 |
| 613 | 20231115 | 090100 | 150869950 | 4125 | 4120 | 4125 | 4085 | 12760 |
| 614 | 20231115 | 090000 | 98515915 | 4120 | 4150 | 4150 | 4090 | 17368 |