29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 12411 |
| 3 | 20231115 | 184500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 4 | 20231115 | 184400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 5 | 20231115 | 184300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 6 | 20231115 | 184200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 7 | 20231115 | 184100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 8 | 20231115 | 184000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 9 | 20231115 | 183900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 10 | 20231115 | 183800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 11 | 20231115 | 183700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 12 | 20231115 | 183600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 13 | 20231115 | 183500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 14 | 20231115 | 183400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 15 | 20231115 | 183300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 16 | 20231115 | 183200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 17 | 20231115 | 183100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 18 | 20231115 | 183000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 19 | 20231115 | 182900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 20 | 20231115 | 182800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 21 | 20231115 | 182700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 22 | 20231115 | 182600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 23 | 20231115 | 182500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 24 | 20231115 | 182400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 25 | 20231115 | 182300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 26 | 20231115 | 182200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 27 | 20231115 | 182100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 28 | 20231115 | 182000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 29 | 20231115 | 181900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 30 | 20231115 | 181800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 31 | 20231115 | 181700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 32 | 20231115 | 181600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 12411 |
| 33 | 20231115 | 181500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 34 | 20231115 | 181400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 35 | 20231115 | 181300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 36 | 20231115 | 181200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 37 | 20231115 | 181100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 38 | 20231115 | 181000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 39 | 20231115 | 180900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 40 | 20231115 | 180800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 41 | 20231115 | 180700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 42 | 20231115 | 180600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 43 | 20231115 | 180500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 44 | 20231115 | 180400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 45 | 20231115 | 180300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 46 | 20231115 | 180200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 47 | 20231115 | 180100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 48 | 20231115 | 180000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 49 | 20231115 | 175900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 50 | 20231115 | 175800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 51 | 20231115 | 175700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 52 | 20231115 | 175600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 53 | 20231115 | 175500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 54 | 20231115 | 175400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 55 | 20231115 | 175300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 56 | 20231115 | 175200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 57 | 20231115 | 175100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 58 | 20231115 | 175000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 59 | 20231115 | 174900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 60 | 20231115 | 174800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 61 | 20231115 | 174700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 62 | 20231115 | 174600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 12411 |
| 63 | 20231115 | 174500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 64 | 20231115 | 174400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 65 | 20231115 | 174300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 66 | 20231115 | 174200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 67 | 20231115 | 174100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 68 | 20231115 | 174000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 69 | 20231115 | 173900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 70 | 20231115 | 173800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 71 | 20231115 | 173700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 72 | 20231115 | 173600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 73 | 20231115 | 173500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 74 | 20231115 | 173400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 75 | 20231115 | 173300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 76 | 20231115 | 173200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 77 | 20231115 | 173100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 78 | 20231115 | 173000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 79 | 20231115 | 172900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 80 | 20231115 | 172800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 81 | 20231115 | 172700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 82 | 20231115 | 172600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 83 | 20231115 | 172500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 84 | 20231115 | 172400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 85 | 20231115 | 172300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 86 | 20231115 | 172200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 87 | 20231115 | 172100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 88 | 20231115 | 172000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 89 | 20231115 | 171900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 90 | 20231115 | 171800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 91 | 20231115 | 171700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 92 | 20231115 | 171600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 12411 |
| 93 | 20231115 | 171500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 94 | 20231115 | 171400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 95 | 20231115 | 171300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 96 | 20231115 | 171200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 97 | 20231115 | 171100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 98 | 20231115 | 171000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 99 | 20231115 | 170900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 100 | 20231115 | 170800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 101 | 20231115 | 170700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 102 | 20231115 | 170600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 103 | 20231115 | 170500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 104 | 20231115 | 170400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 105 | 20231115 | 170300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 106 | 20231115 | 170200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 107 | 20231115 | 170100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 108 | 20231115 | 170000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 109 | 20231115 | 165900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 110 | 20231115 | 165800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 111 | 20231115 | 165700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 112 | 20231115 | 165600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 113 | 20231115 | 165500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 114 | 20231115 | 165400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 115 | 20231115 | 165300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 116 | 20231115 | 165200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 117 | 20231115 | 165100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 118 | 20231115 | 165000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 119 | 20231115 | 164900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 120 | 20231115 | 164800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 121 | 20231115 | 164700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 122 | 20231115 | 164600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 12411 |
| 123 | 20231115 | 164500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 124 | 20231115 | 164400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 125 | 20231115 | 164300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 126 | 20231115 | 164200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 127 | 20231115 | 164100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 128 | 20231115 | 164000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 129 | 20231115 | 163900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 130 | 20231115 | 163800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 131 | 20231115 | 163700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 132 | 20231115 | 163600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 133 | 20231115 | 163500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 134 | 20231115 | 163400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 135 | 20231115 | 163300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 136 | 20231115 | 163200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 137 | 20231115 | 163100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 138 | 20231115 | 163000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 139 | 20231115 | 162900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 140 | 20231115 | 162800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 141 | 20231115 | 162700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 142 | 20231115 | 162600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 143 | 20231115 | 162500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 144 | 20231115 | 162400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 145 | 20231115 | 162300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 146 | 20231115 | 162200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 147 | 20231115 | 162100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 148 | 20231115 | 162000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 149 | 20231115 | 161900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 150 | 20231115 | 161800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 151 | 20231115 | 161700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 152 | 20231115 | 161600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 12411 |
| 153 | 20231115 | 161500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 154 | 20231115 | 161400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 155 | 20231115 | 161300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 156 | 20231115 | 161200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 157 | 20231115 | 161100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 158 | 20231115 | 161000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 159 | 20231115 | 160900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 160 | 20231115 | 160800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 161 | 20231115 | 160700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 162 | 20231115 | 160600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 163 | 20231115 | 160500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 164 | 20231115 | 160400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 165 | 20231115 | 160300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 166 | 20231115 | 160200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 167 | 20231115 | 160100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 168 | 20231115 | 160000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 169 | 20231115 | 155900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 170 | 20231115 | 155800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 171 | 20231115 | 155700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 172 | 20231115 | 155600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 173 | 20231115 | 155500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 174 | 20231115 | 155400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 175 | 20231115 | 155300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 176 | 20231115 | 155200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 177 | 20231115 | 155100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 178 | 20231115 | 155000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 179 | 20231115 | 154900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 180 | 20231115 | 154800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 181 | 20231115 | 154700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 182 | 20231115 | 154600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 12411 |
| 183 | 20231115 | 154500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 184 | 20231115 | 154400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 185 | 20231115 | 154300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 186 | 20231115 | 154200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 187 | 20231115 | 154100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 188 | 20231115 | 154000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 189 | 20231115 | 153900 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 190 | 20231115 | 153800 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 191 | 20231115 | 153700 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 192 | 20231115 | 153600 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 193 | 20231115 | 153500 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 194 | 20231115 | 153400 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 195 | 20231115 | 153300 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 196 | 20231115 | 153200 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 197 | 20231115 | 153100 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 0 |
| 198 | 20231115 | 153000 | 1017332134 | 1668 | 1668 | 1668 | 1668 | 12411 |
| 199 | 20231115 | 152900 | 996630586 | 1670 | 1670 | 1670 | 1670 | 0 |
| 200 | 20231115 | 152800 | 996630586 | 1670 | 1670 | 1670 | 1670 | 0 |
| 201 | 20231115 | 152700 | 996630586 | 1670 | 1670 | 1670 | 1670 | 0 |
| 202 | 20231115 | 152600 | 996630586 | 1670 | 1670 | 1670 | 1670 | 0 |
| 203 | 20231115 | 152500 | 996630586 | 1670 | 1670 | 1670 | 1670 | 0 |
| 204 | 20231115 | 152400 | 996630586 | 1670 | 1670 | 1670 | 1670 | 0 |
| 205 | 20231115 | 152300 | 996630586 | 1670 | 1670 | 1670 | 1670 | 0 |
| 206 | 20231115 | 152200 | 996630586 | 1670 | 1670 | 1670 | 1670 | 0 |
| 207 | 20231115 | 152100 | 996630586 | 1670 | 1670 | 1670 | 1670 | 0 |
| 208 | 20231115 | 152000 | 996630586 | 1670 | 1670 | 1670 | 1670 | 0 |
| 209 | 20231115 | 151900 | 996630586 | 1670 | 1669 | 1670 | 1668 | 7104 |
| 210 | 20231115 | 151800 | 984777042 | 1669 | 1669 | 1669 | 1669 | 4 |
| 211 | 20231115 | 151700 | 984770366 | 1670 | 1669 | 1670 | 1668 | 472 |
| 212 | 20231115 | 151600 | 983983043 | 1669 | 1670 | 1670 | 1669 | 996 |
| 213 | 20231115 | 151500 | 982320223 | 1669 | 1670 | 1671 | 1669 | 908 |
| 214 | 20231115 | 151400 | 980803767 | 1670 | 1670 | 1671 | 1670 | 85 |
| 215 | 20231115 | 151300 | 980661816 | 1669 | 1671 | 1671 | 1669 | 2816 |
| 216 | 20231115 | 151200 | 975958280 | 1671 | 1671 | 1671 | 1671 | 16 |
| 217 | 20231115 | 151100 | 975931544 | 1671 | 1672 | 1672 | 1671 | 310 |
| 218 | 20231115 | 151000 | 975413438 | 1672 | 1672 | 1672 | 1672 | 516 |
| 219 | 20231115 | 150900 | 974550686 | 1672 | 1670 | 1673 | 1669 | 4892 |
| 220 | 20231115 | 150800 | 966374940 | 1669 | 1669 | 1669 | 1669 | 298 |
| 221 | 20231115 | 150700 | 965877578 | 1670 | 1670 | 1670 | 1668 | 543 |
| 222 | 20231115 | 150600 | 964971768 | 1668 | 1669 | 1670 | 1668 | 2396 |
| 223 | 20231115 | 150500 | 960972386 | 1670 | 1669 | 1670 | 1669 | 107 |
| 224 | 20231115 | 150400 | 960793801 | 1670 | 1669 | 1670 | 1669 | 301 |
| 225 | 20231115 | 150300 | 960291431 | 1669 | 1669 | 1670 | 1669 | 376 |
| 226 | 20231115 | 150200 | 959663757 | 1670 | 1670 | 1670 | 1670 | 22 |
| 227 | 20231115 | 150100 | 959627017 | 1670 | 1670 | 1670 | 1669 | 1119 |
| 228 | 20231115 | 150000 | 957759287 | 1670 | 1670 | 1670 | 1670 | 2 |
| 229 | 20231115 | 145900 | 957755947 | 1669 | 1670 | 1670 | 1669 | 483 |
| 230 | 20231115 | 145800 | 956949817 | 1670 | 1670 | 1670 | 1670 | 0 |
| 231 | 20231115 | 145700 | 956949817 | 1670 | 1670 | 1670 | 1670 | 1458 |
| 232 | 20231115 | 145600 | 954514957 | 1670 | 1670 | 1670 | 1670 | 11 |
| 233 | 20231115 | 145500 | 954496587 | 1670 | 1669 | 1670 | 1668 | 261 |
| 234 | 20231115 | 145400 | 954061054 | 1669 | 1669 | 1669 | 1669 | 1629 |
| 235 | 20231115 | 145300 | 951342253 | 1670 | 1670 | 1670 | 1669 | 70 |
| 236 | 20231115 | 145200 | 951225354 | 1670 | 1670 | 1670 | 1670 | 214 |
| 237 | 20231115 | 145100 | 950867974 | 1670 | 1669 | 1670 | 1669 | 41 |
| 238 | 20231115 | 145000 | 950799534 | 1669 | 1670 | 1670 | 1669 | 15395 |
| 239 | 20231115 | 144900 | 925102563 | 1671 | 1671 | 1671 | 1671 | 960 |
| 240 | 20231115 | 144800 | 923498403 | 1671 | 1671 | 1671 | 1671 | 0 |
| 241 | 20231115 | 144700 | 923498403 | 1671 | 1671 | 1671 | 1671 | 0 |
| 242 | 20231115 | 144600 | 923498403 | 1671 | 1671 | 1671 | 1671 | 0 |
| 243 | 20231115 | 144500 | 923498403 | 1671 | 1671 | 1671 | 1671 | 0 |
| 244 | 20231115 | 144400 | 923498403 | 1671 | 1671 | 1671 | 1671 | 0 |
| 245 | 20231115 | 144300 | 923498403 | 1671 | 1670 | 1671 | 1670 | 201 |
| 246 | 20231115 | 144200 | 923162732 | 1670 | 1670 | 1670 | 1670 | 0 |
| 247 | 20231115 | 144100 | 923162732 | 1670 | 1670 | 1670 | 1670 | 26 |
| 248 | 20231115 | 144000 | 923119312 | 1670 | 1670 | 1670 | 1670 | 182 |
| 249 | 20231115 | 143900 | 922815372 | 1670 | 1671 | 1671 | 1670 | 3670 |
| 250 | 20231115 | 143800 | 916686354 | 1671 | 1670 | 1671 | 1670 | 2 |
| 251 | 20231115 | 143700 | 916683013 | 1672 | 1671 | 1672 | 1671 | 1688 |
| 252 | 20231115 | 143600 | 913862363 | 1671 | 1670 | 1671 | 1670 | 2004 |
| 253 | 20231115 | 143500 | 910515682 | 1670 | 1670 | 1670 | 1670 | 10 |
| 254 | 20231115 | 143400 | 910498982 | 1671 | 1671 | 1671 | 1671 | 1 |
| 255 | 20231115 | 143300 | 910497311 | 1670 | 1671 | 1671 | 1670 | 460 |
| 256 | 20231115 | 143200 | 909729061 | 1671 | 1671 | 1671 | 1671 | 0 |
| 257 | 20231115 | 143100 | 909729061 | 1671 | 1671 | 1671 | 1671 | 0 |
| 258 | 20231115 | 143000 | 909729061 | 1671 | 1671 | 1671 | 1670 | 61 |
| 259 | 20231115 | 142900 | 909627131 | 1670 | 1670 | 1670 | 1670 | 3733 |
| 260 | 20231115 | 142800 | 903393021 | 1670 | 1670 | 1670 | 1670 | 37 |
| 261 | 20231115 | 142700 | 903331231 | 1670 | 1670 | 1670 | 1670 | 1287 |
| 262 | 20231115 | 142600 | 901181941 | 1671 | 1671 | 1671 | 1671 | 6 |
| 263 | 20231115 | 142500 | 901171915 | 1671 | 1671 | 1671 | 1671 | 20 |
| 264 | 20231115 | 142400 | 901138495 | 1670 | 1670 | 1670 | 1670 | 2922 |
| 265 | 20231115 | 142300 | 896258755 | 1670 | 1670 | 1670 | 1670 | 0 |
| 266 | 20231115 | 142200 | 896258755 | 1670 | 1669 | 1670 | 1669 | 638 |
| 267 | 20231115 | 142100 | 895193830 | 1669 | 1669 | 1669 | 1669 | 12 |
| 268 | 20231115 | 142000 | 895173802 | 1669 | 1668 | 1669 | 1668 | 102 |
| 269 | 20231115 | 141900 | 895003664 | 1668 | 1670 | 1670 | 1668 | 2825 |
| 270 | 20231115 | 141800 | 890288948 | 1670 | 1670 | 1670 | 1670 | 1 |
| 271 | 20231115 | 141700 | 890287278 | 1669 | 1670 | 1670 | 1669 | 25 |
| 272 | 20231115 | 141600 | 890245540 | 1669 | 1669 | 1669 | 1669 | 12 |
| 273 | 20231115 | 141500 | 890225512 | 1670 | 1670 | 1670 | 1669 | 36 |
| 274 | 20231115 | 141400 | 890165404 | 1670 | 1670 | 1670 | 1670 | 6 |
| 275 | 20231115 | 141300 | 890155384 | 1670 | 1670 | 1670 | 1670 | 1430 |
| 276 | 20231115 | 141200 | 887767284 | 1669 | 1670 | 1670 | 1669 | 1201 |
| 277 | 20231115 | 141100 | 885761814 | 1669 | 1669 | 1669 | 1669 | 0 |
| 278 | 20231115 | 141000 | 885761814 | 1669 | 1670 | 1670 | 1669 | 210 |
| 279 | 20231115 | 140900 | 885411314 | 1670 | 1670 | 1670 | 1669 | 859 |
| 280 | 20231115 | 140800 | 883976943 | 1670 | 1670 | 1670 | 1670 | 631 |
| 281 | 20231115 | 140700 | 882923173 | 1670 | 1670 | 1670 | 1670 | 90 |
| 282 | 20231115 | 140600 | 882772873 | 1670 | 1670 | 1670 | 1670 | 391 |
| 283 | 20231115 | 140500 | 882119903 | 1670 | 1670 | 1670 | 1670 | 0 |
| 284 | 20231115 | 140400 | 882119903 | 1670 | 1670 | 1670 | 1670 | 10 |
| 285 | 20231115 | 140300 | 882103203 | 1670 | 1670 | 1670 | 1670 | 5 |
| 286 | 20231115 | 140200 | 882094853 | 1668 | 1670 | 1670 | 1668 | 76 |
| 287 | 20231115 | 140100 | 881967975 | 1670 | 1670 | 1670 | 1668 | 290 |
| 288 | 20231115 | 140000 | 881483815 | 1668 | 1670 | 1670 | 1668 | 1035 |
| 289 | 20231115 | 135900 | 879757425 | 1671 | 1671 | 1671 | 1671 | 0 |
| 290 | 20231115 | 135800 | 879757425 | 1671 | 1671 | 1671 | 1671 | 10 |
| 291 | 20231115 | 135700 | 879740715 | 1671 | 1671 | 1671 | 1671 | 0 |
| 292 | 20231115 | 135600 | 879740715 | 1671 | 1670 | 1671 | 1670 | 8 |
| 293 | 20231115 | 135500 | 879727350 | 1671 | 1671 | 1671 | 1671 | 0 |
| 294 | 20231115 | 135400 | 879727350 | 1671 | 1671 | 1671 | 1671 | 56 |
| 295 | 20231115 | 135300 | 879633774 | 1671 | 1671 | 1671 | 1671 | 0 |
| 296 | 20231115 | 135200 | 879633774 | 1671 | 1671 | 1672 | 1671 | 77 |
| 297 | 20231115 | 135100 | 879505044 | 1670 | 1670 | 1670 | 1670 | 1032 |
| 298 | 20231115 | 135000 | 877781604 | 1669 | 1669 | 1669 | 1669 | 2256 |
| 299 | 20231115 | 134900 | 874016340 | 1669 | 1670 | 1670 | 1669 | 58 |
| 300 | 20231115 | 134800 | 873919536 | 1669 | 1669 | 1669 | 1669 | 1 |
| 301 | 20231115 | 134700 | 873917867 | 1668 | 1668 | 1668 | 1668 | 0 |
| 302 | 20231115 | 134600 | 873917867 | 1668 | 1668 | 1668 | 1668 | 0 |
| 303 | 20231115 | 134500 | 873917867 | 1668 | 1668 | 1668 | 1668 | 6 |
| 304 | 20231115 | 134400 | 873907859 | 1670 | 1670 | 1670 | 1670 | 506 |
| 305 | 20231115 | 134300 | 873062839 | 1668 | 1668 | 1668 | 1668 | 2500 |
| 306 | 20231115 | 134200 | 868892839 | 1668 | 1670 | 1670 | 1668 | 451 |
| 307 | 20231115 | 134100 | 868140365 | 1668 | 1668 | 1668 | 1668 | 0 |
| 308 | 20231115 | 134000 | 868140365 | 1668 | 1670 | 1670 | 1668 | 1081 |
| 309 | 20231115 | 133900 | 866336476 | 1670 | 1670 | 1670 | 1670 | 100 |
| 310 | 20231115 | 133800 | 866169476 | 1670 | 1670 | 1670 | 1668 | 4291 |
| 311 | 20231115 | 133700 | 859007445 | 1670 | 1671 | 1671 | 1670 | 9 |
| 312 | 20231115 | 133600 | 858992414 | 1670 | 1670 | 1670 | 1670 | 233 |
| 313 | 20231115 | 133500 | 858603304 | 1670 | 1671 | 1671 | 1670 | 1849 |
| 314 | 20231115 | 133400 | 855514625 | 1672 | 1672 | 1672 | 1671 | 12 |
| 315 | 20231115 | 133300 | 855494562 | 1672 | 1672 | 1672 | 1672 | 101 |
| 316 | 20231115 | 133200 | 855325690 | 1674 | 1674 | 1674 | 1674 | 1 |
| 317 | 20231115 | 133100 | 855324016 | 1674 | 1674 | 1674 | 1674 | 0 |
| 318 | 20231115 | 133000 | 855324016 | 1674 | 1674 | 1674 | 1674 | 248 |
| 319 | 20231115 | 132900 | 854908864 | 1674 | 1674 | 1674 | 1674 | 0 |
| 320 | 20231115 | 132800 | 854908864 | 1674 | 1674 | 1674 | 1674 | 0 |
| 321 | 20231115 | 132700 | 854908864 | 1674 | 1674 | 1674 | 1674 | 10 |
| 322 | 20231115 | 132600 | 854892124 | 1674 | 1674 | 1674 | 1674 | 100 |
| 323 | 20231115 | 132500 | 854724724 | 1674 | 1672 | 1674 | 1670 | 478 |
| 324 | 20231115 | 132400 | 853926316 | 1674 | 1674 | 1674 | 1674 | 38 |
| 325 | 20231115 | 132300 | 853862704 | 1674 | 1674 | 1674 | 1674 | 5 |
| 326 | 20231115 | 132200 | 853854334 | 1674 | 1674 | 1674 | 1672 | 159 |
| 327 | 20231115 | 132100 | 853588362 | 1675 | 1674 | 1675 | 1674 | 730 |
| 328 | 20231115 | 132000 | 852366312 | 1675 | 1674 | 1675 | 1674 | 508 |
| 329 | 20231115 | 131900 | 851515912 | 1675 | 1675 | 1675 | 1674 | 502 |
| 330 | 20231115 | 131800 | 850675562 | 1674 | 1675 | 1675 | 1674 | 725 |
| 331 | 20231115 | 131700 | 849461892 | 1675 | 1674 | 1675 | 1674 | 1007 |
| 332 | 20231115 | 131600 | 847776167 | 1674 | 1674 | 1674 | 1674 | 3300 |
| 333 | 20231115 | 131500 | 842251967 | 1674 | 1675 | 1675 | 1674 | 127 |
| 334 | 20231115 | 131400 | 842039366 | 1674 | 1674 | 1675 | 1674 | 31 |
| 335 | 20231115 | 131300 | 841987465 | 1674 | 1674 | 1674 | 1674 | 27 |
| 336 | 20231115 | 131200 | 841942267 | 1674 | 1674 | 1674 | 1674 | 218 |
| 337 | 20231115 | 131100 | 841577335 | 1675 | 1675 | 1675 | 1675 | 5 |
| 338 | 20231115 | 131000 | 841568960 | 1676 | 1676 | 1677 | 1676 | 2163 |
| 339 | 20231115 | 130900 | 837943033 | 1676 | 1676 | 1676 | 1675 | 1117 |
| 340 | 20231115 | 130800 | 836071041 | 1676 | 1676 | 1676 | 1676 | 3024 |
| 341 | 20231115 | 130700 | 831002817 | 1676 | 1676 | 1676 | 1676 | 59 |
| 342 | 20231115 | 130600 | 830903933 | 1676 | 1676 | 1676 | 1676 | 0 |
| 343 | 20231115 | 130500 | 830903933 | 1676 | 1676 | 1676 | 1674 | 8871 |
| 344 | 20231115 | 130400 | 816042288 | 1676 | 1675 | 1676 | 1675 | 2 |
| 345 | 20231115 | 130300 | 816038937 | 1676 | 1675 | 1676 | 1675 | 602 |
| 346 | 20231115 | 130200 | 815030585 | 1675 | 1675 | 1675 | 1675 | 4003 |
| 347 | 20231115 | 130100 | 808325560 | 1675 | 1675 | 1675 | 1675 | 1563 |
| 348 | 20231115 | 130000 | 805707535 | 1675 | 1675 | 1675 | 1675 | 1 |
| 349 | 20231115 | 125900 | 805705860 | 1675 | 1674 | 1675 | 1674 | 14045 |
| 350 | 20231115 | 125800 | 782181135 | 1674 | 1674 | 1674 | 1674 | 446 |
| 351 | 20231115 | 125700 | 781434531 | 1674 | 1674 | 1674 | 1674 | 201 |
| 352 | 20231115 | 125600 | 781098057 | 1674 | 1674 | 1674 | 1674 | 551 |
| 353 | 20231115 | 125500 | 780175683 | 1674 | 1674 | 1674 | 1674 | 1718 |
| 354 | 20231115 | 125400 | 777299751 | 1674 | 1674 | 1674 | 1674 | 7638 |
| 355 | 20231115 | 125300 | 764513739 | 1674 | 1674 | 1674 | 1673 | 7288 |
| 356 | 20231115 | 125200 | 752314127 | 1674 | 1674 | 1674 | 1674 | 1 |
| 357 | 20231115 | 125100 | 752312453 | 1673 | 1673 | 1673 | 1673 | 7526 |
| 358 | 20231115 | 125000 | 739721455 | 1672 | 1672 | 1672 | 1672 | 586 |
| 359 | 20231115 | 124900 | 738741663 | 1672 | 1671 | 1672 | 1671 | 1018 |
| 360 | 20231115 | 124800 | 737040454 | 1672 | 1672 | 1672 | 1672 | 0 |
| 361 | 20231115 | 124700 | 737040454 | 1672 | 1672 | 1672 | 1672 | 1002 |
| 362 | 20231115 | 124600 | 735365110 | 1672 | 1673 | 1673 | 1672 | 206 |
| 363 | 20231115 | 124500 | 735020578 | 1673 | 1672 | 1673 | 1672 | 1300 |
| 364 | 20231115 | 124400 | 732846678 | 1672 | 1672 | 1672 | 1672 | 2712 |
| 365 | 20231115 | 124300 | 728312214 | 1672 | 1672 | 1673 | 1672 | 2339 |
| 366 | 20231115 | 124200 | 724401388 | 1672 | 1673 | 1673 | 1672 | 297 |
| 367 | 20231115 | 124100 | 723904598 | 1673 | 1673 | 1673 | 1673 | 1000 |
| 368 | 20231115 | 124000 | 722231598 | 1673 | 1673 | 1673 | 1673 | 1 |
| 369 | 20231115 | 123900 | 722229925 | 1673 | 1673 | 1673 | 1673 | 10 |
| 370 | 20231115 | 123800 | 722213195 | 1673 | 1672 | 1673 | 1672 | 101 |
| 371 | 20231115 | 123700 | 722044322 | 1673 | 1672 | 1673 | 1672 | 58 |
| 372 | 20231115 | 123600 | 721947319 | 1673 | 1673 | 1673 | 1673 | 50 |
| 373 | 20231115 | 123500 | 721863669 | 1673 | 1673 | 1673 | 1673 | 446 |
| 374 | 20231115 | 123400 | 721117511 | 1673 | 1672 | 1673 | 1672 | 2173 |
| 375 | 20231115 | 123300 | 717482877 | 1672 | 1673 | 1673 | 1672 | 886 |
| 376 | 20231115 | 123200 | 716000890 | 1672 | 1672 | 1673 | 1672 | 1135 |
| 377 | 20231115 | 123100 | 714103169 | 1672 | 1672 | 1672 | 1672 | 2054 |
| 378 | 20231115 | 123000 | 710668881 | 1672 | 1672 | 1672 | 1671 | 951 |
| 379 | 20231115 | 122900 | 709078839 | 1672 | 1671 | 1672 | 1671 | 40 |
| 380 | 20231115 | 122800 | 709011969 | 1671 | 1671 | 1671 | 1671 | 1614 |
| 381 | 20231115 | 122700 | 706314975 | 1671 | 1671 | 1671 | 1671 | 179 |
| 382 | 20231115 | 122600 | 706015866 | 1671 | 1670 | 1671 | 1670 | 4727 |
| 383 | 20231115 | 122500 | 698120353 | 1669 | 1669 | 1669 | 1669 | 69 |
| 384 | 20231115 | 122400 | 698005192 | 1670 | 1670 | 1670 | 1670 | 0 |
| 385 | 20231115 | 122300 | 698005192 | 1670 | 1670 | 1670 | 1670 | 0 |
| 386 | 20231115 | 122200 | 698005192 | 1670 | 1670 | 1670 | 1670 | 723 |
| 387 | 20231115 | 122100 | 696797782 | 1671 | 1671 | 1671 | 1671 | 10 |
| 388 | 20231115 | 122000 | 696781072 | 1670 | 1670 | 1670 | 1670 | 1 |
| 389 | 20231115 | 121900 | 696779402 | 1670 | 1670 | 1670 | 1669 | 258 |
| 390 | 20231115 | 121800 | 696348546 | 1670 | 1670 | 1670 | 1670 | 0 |
| 391 | 20231115 | 121700 | 696348546 | 1670 | 1670 | 1670 | 1670 | 0 |
| 392 | 20231115 | 121600 | 696348546 | 1670 | 1670 | 1670 | 1670 | 0 |
| 393 | 20231115 | 121500 | 696348546 | 1670 | 1670 | 1670 | 1670 | 50 |
| 394 | 20231115 | 121400 | 696265046 | 1670 | 1670 | 1670 | 1670 | 1845 |
| 395 | 20231115 | 121300 | 693183896 | 1671 | 1671 | 1671 | 1671 | 200 |
| 396 | 20231115 | 121200 | 692849696 | 1672 | 1671 | 1672 | 1671 | 232 |
| 397 | 20231115 | 121100 | 692461900 | 1671 | 1671 | 1671 | 1671 | 1 |
| 398 | 20231115 | 121000 | 692460229 | 1672 | 1672 | 1672 | 1672 | 0 |
| 399 | 20231115 | 120900 | 692460229 | 1672 | 1672 | 1672 | 1672 | 4 |
| 400 | 20231115 | 120800 | 692453541 | 1670 | 1670 | 1670 | 1670 | 0 |
| 401 | 20231115 | 120700 | 692453541 | 1670 | 1671 | 1671 | 1670 | 40 |
| 402 | 20231115 | 120600 | 692386740 | 1672 | 1672 | 1672 | 1672 | 83 |
| 403 | 20231115 | 120500 | 692247964 | 1672 | 1672 | 1672 | 1672 | 0 |
| 404 | 20231115 | 120400 | 692247964 | 1672 | 1672 | 1672 | 1672 | 135 |
| 405 | 20231115 | 120300 | 692022244 | 1671 | 1671 | 1671 | 1671 | 524 |
| 406 | 20231115 | 120200 | 691146640 | 1671 | 1671 | 1671 | 1671 | 22 |
| 407 | 20231115 | 120100 | 691109878 | 1671 | 1671 | 1671 | 1671 | 100 |
| 408 | 20231115 | 120000 | 690942778 | 1671 | 1671 | 1671 | 1671 | 50 |
| 409 | 20231115 | 115900 | 690859228 | 1671 | 1671 | 1671 | 1671 | 7 |
| 410 | 20231115 | 115800 | 690847531 | 1671 | 1671 | 1671 | 1671 | 1 |
| 411 | 20231115 | 115700 | 690845860 | 1670 | 1671 | 1671 | 1670 | 2472 |
| 412 | 20231115 | 115600 | 686715920 | 1670 | 1670 | 1670 | 1670 | 548 |
| 413 | 20231115 | 115500 | 685800760 | 1671 | 1671 | 1671 | 1671 | 0 |
| 414 | 20231115 | 115400 | 685800760 | 1671 | 1671 | 1671 | 1671 | 2963 |
| 415 | 20231115 | 115300 | 680849587 | 1671 | 1671 | 1671 | 1671 | 2 |
| 416 | 20231115 | 115200 | 680846245 | 1671 | 1671 | 1671 | 1671 | 0 |
| 417 | 20231115 | 115100 | 680846245 | 1671 | 1673 | 1673 | 1671 | 14 |
| 418 | 20231115 | 115000 | 680822837 | 1671 | 1672 | 1672 | 1671 | 1635 |
| 419 | 20231115 | 114900 | 678090751 | 1671 | 1672 | 1672 | 1671 | 2999 |
| 420 | 20231115 | 114800 | 673077421 | 1674 | 1674 | 1674 | 1674 | 0 |
| 421 | 20231115 | 114700 | 673077421 | 1674 | 1674 | 1674 | 1674 | 101 |
| 422 | 20231115 | 114600 | 672908347 | 1671 | 1671 | 1671 | 1671 | 6 |
| 423 | 20231115 | 114500 | 672898321 | 1670 | 1674 | 1674 | 1670 | 2555 |
| 424 | 20231115 | 114400 | 668626231 | 1673 | 1672 | 1673 | 1672 | 60 |
| 425 | 20231115 | 114300 | 668525891 | 1674 | 1674 | 1674 | 1674 | 4 |
| 426 | 20231115 | 114200 | 668519195 | 1674 | 1672 | 1674 | 1671 | 5402 |
| 427 | 20231115 | 114100 | 659483920 | 1672 | 1672 | 1672 | 1672 | 0 |
| 428 | 20231115 | 114000 | 659483920 | 1672 | 1672 | 1672 | 1672 | 101 |
| 429 | 20231115 | 113900 | 659315048 | 1672 | 1672 | 1672 | 1672 | 362 |
| 430 | 20231115 | 113800 | 658709784 | 1672 | 1672 | 1672 | 1672 | 10 |
| 431 | 20231115 | 113700 | 658693064 | 1673 | 1673 | 1673 | 1673 | 101 |
| 432 | 20231115 | 113600 | 658524091 | 1673 | 1673 | 1673 | 1673 | 182 |
| 433 | 20231115 | 113500 | 658219605 | 1673 | 1673 | 1673 | 1673 | 12 |
| 434 | 20231115 | 113400 | 658199529 | 1673 | 1671 | 1673 | 1668 | 559 |
| 435 | 20231115 | 113300 | 657266810 | 1671 | 1671 | 1673 | 1671 | 1069 |
| 436 | 20231115 | 113200 | 655478503 | 1670 | 1668 | 1670 | 1668 | 8637 |
| 437 | 20231115 | 113100 | 641062709 | 1668 | 1668 | 1668 | 1668 | 787 |
| 438 | 20231115 | 113000 | 639749993 | 1667 | 1667 | 1667 | 1667 | 2043 |
| 439 | 20231115 | 112900 | 636344312 | 1666 | 1666 | 1666 | 1666 | 120 |
| 440 | 20231115 | 112800 | 636144392 | 1667 | 1668 | 1668 | 1667 | 3508 |
| 441 | 20231115 | 112700 | 630296554 | 1667 | 1668 | 1668 | 1667 | 171 |
| 442 | 20231115 | 112600 | 630011327 | 1669 | 1669 | 1669 | 1669 | 0 |
| 443 | 20231115 | 112500 | 630011327 | 1669 | 1668 | 1669 | 1668 | 50 |
| 444 | 20231115 | 112400 | 629927879 | 1669 | 1669 | 1669 | 1669 | 0 |
| 445 | 20231115 | 112300 | 629927879 | 1669 | 1669 | 1669 | 1669 | 1 |
| 446 | 20231115 | 112200 | 629926210 | 1667 | 1669 | 1669 | 1667 | 1004 |
| 447 | 20231115 | 112100 | 628252536 | 1667 | 1668 | 1668 | 1667 | 178 |
| 448 | 20231115 | 112000 | 627955633 | 1668 | 1665 | 1668 | 1665 | 6839 |
| 449 | 20231115 | 111900 | 616558024 | 1667 | 1667 | 1667 | 1667 | 0 |
| 450 | 20231115 | 111800 | 616558024 | 1667 | 1666 | 1667 | 1665 | 303 |
| 451 | 20231115 | 111700 | 616053525 | 1665 | 1665 | 1665 | 1665 | 1 |
| 452 | 20231115 | 111600 | 616051860 | 1665 | 1665 | 1665 | 1665 | 0 |
| 453 | 20231115 | 111500 | 616051860 | 1665 | 1666 | 1666 | 1665 | 32 |
| 454 | 20231115 | 111400 | 615998579 | 1665 | 1665 | 1665 | 1665 | 22 |
| 455 | 20231115 | 111300 | 615961949 | 1665 | 1665 | 1665 | 1665 | 300 |
| 456 | 20231115 | 111200 | 615462449 | 1665 | 1666 | 1666 | 1665 | 3284 |
| 457 | 20231115 | 111100 | 609994389 | 1665 | 1665 | 1665 | 1665 | 0 |
| 458 | 20231115 | 111000 | 609994389 | 1665 | 1665 | 1665 | 1665 | 0 |
| 459 | 20231115 | 110900 | 609994389 | 1665 | 1666 | 1667 | 1665 | 357 |
| 460 | 20231115 | 110800 | 609399902 | 1666 | 1666 | 1666 | 1666 | 0 |
| 461 | 20231115 | 110700 | 609399902 | 1666 | 1668 | 1668 | 1666 | 134 |
| 462 | 20231115 | 110600 | 609176526 | 1668 | 1668 | 1668 | 1668 | 2 |
| 463 | 20231115 | 110500 | 609173190 | 1668 | 1669 | 1669 | 1668 | 1011 |
| 464 | 20231115 | 110400 | 607486836 | 1668 | 1668 | 1669 | 1668 | 215 |
| 465 | 20231115 | 110300 | 607128209 | 1668 | 1667 | 1668 | 1665 | 765 |
| 466 | 20231115 | 110200 | 605853203 | 1667 | 1667 | 1667 | 1667 | 1 |
| 467 | 20231115 | 110100 | 605851536 | 1665 | 1665 | 1665 | 1665 | 3 |
| 468 | 20231115 | 110000 | 605846541 | 1668 | 1666 | 1668 | 1666 | 1169 |
| 469 | 20231115 | 105900 | 603898980 | 1666 | 1667 | 1667 | 1666 | 8751 |
| 470 | 20231115 | 105800 | 589319513 | 1666 | 1668 | 1668 | 1666 | 6596 |
| 471 | 20231115 | 105700 | 578327172 | 1669 | 1669 | 1669 | 1669 | 2 |
| 472 | 20231115 | 105600 | 578323834 | 1669 | 1669 | 1669 | 1667 | 105 |
| 473 | 20231115 | 105500 | 578148789 | 1669 | 1667 | 1669 | 1667 | 57 |
| 474 | 20231115 | 105400 | 578053766 | 1667 | 1669 | 1669 | 1667 | 365 |
| 475 | 20231115 | 105300 | 577444871 | 1669 | 1669 | 1670 | 1668 | 53 |
| 476 | 20231115 | 105200 | 577356407 | 1670 | 1671 | 1671 | 1670 | 16561 |
| 477 | 20231115 | 105100 | 549699536 | 1670 | 1672 | 1672 | 1670 | 2431 |
| 478 | 20231115 | 105000 | 545639227 | 1673 | 1673 | 1673 | 1673 | 0 |
| 479 | 20231115 | 104900 | 545639227 | 1673 | 1672 | 1673 | 1672 | 1000 |
| 480 | 20231115 | 104800 | 543966365 | 1672 | 1671 | 1672 | 1671 | 836 |
| 481 | 20231115 | 104700 | 542568947 | 1671 | 1671 | 1671 | 1671 | 271 |
| 482 | 20231115 | 104600 | 542116106 | 1671 | 1672 | 1672 | 1671 | 2709 |
| 483 | 20231115 | 104500 | 537587167 | 1671 | 1670 | 1671 | 1670 | 520 |
| 484 | 20231115 | 104400 | 536718567 | 1671 | 1671 | 1671 | 1671 | 210 |
| 485 | 20231115 | 104300 | 536367657 | 1671 | 1671 | 1671 | 1671 | 1 |
| 486 | 20231115 | 104200 | 536365986 | 1671 | 1671 | 1671 | 1671 | 402 |
| 487 | 20231115 | 104100 | 535694244 | 1671 | 1671 | 1672 | 1671 | 600 |
| 488 | 20231115 | 104000 | 534691643 | 1672 | 1671 | 1672 | 1671 | 759 |
| 489 | 20231115 | 103900 | 533423353 | 1671 | 1671 | 1671 | 1671 | 827 |
| 490 | 20231115 | 103800 | 532041436 | 1671 | 1671 | 1671 | 1671 | 199 |
| 491 | 20231115 | 103700 | 531708907 | 1671 | 1671 | 1671 | 1671 | 850 |
| 492 | 20231115 | 103600 | 530288557 | 1672 | 1672 | 1673 | 1672 | 998 |
| 493 | 20231115 | 103500 | 528619899 | 1673 | 1673 | 1673 | 1673 | 501 |
| 494 | 20231115 | 103400 | 527781726 | 1673 | 1673 | 1674 | 1673 | 71 |
| 495 | 20231115 | 103300 | 527662942 | 1672 | 1672 | 1673 | 1672 | 229 |
| 496 | 20231115 | 103200 | 527280051 | 1675 | 1675 | 1676 | 1675 | 12177 |
| 497 | 20231115 | 103100 | 506883536 | 1675 | 1669 | 1675 | 1669 | 12608 |
| 498 | 20231115 | 103000 | 485805408 | 1669 | 1670 | 1670 | 1669 | 2402 |
| 499 | 20231115 | 102900 | 481796468 | 1670 | 1668 | 1670 | 1668 | 2204 |
| 500 | 20231115 | 102800 | 478118188 | 1670 | 1670 | 1670 | 1670 | 1002 |
| 501 | 20231115 | 102700 | 476444848 | 1669 | 1670 | 1670 | 1669 | 1963 |
| 502 | 20231115 | 102600 | 473167838 | 1670 | 1670 | 1670 | 1670 | 4 |
| 503 | 20231115 | 102500 | 473161158 | 1670 | 1669 | 1670 | 1669 | 409 |
| 504 | 20231115 | 102400 | 472478136 | 1670 | 1671 | 1671 | 1670 | 974 |
| 505 | 20231115 | 102300 | 470851035 | 1671 | 1672 | 1672 | 1671 | 485 |
| 506 | 20231115 | 102200 | 470040570 | 1672 | 1671 | 1672 | 1671 | 300 |
| 507 | 20231115 | 102100 | 469539080 | 1672 | 1671 | 1672 | 1671 | 764 |
| 508 | 20231115 | 102000 | 468261985 | 1672 | 1672 | 1673 | 1672 | 2835 |
| 509 | 20231115 | 101900 | 463521862 | 1672 | 1667 | 1672 | 1667 | 12242 |
| 510 | 20231115 | 101800 | 443077209 | 1667 | 1666 | 1667 | 1665 | 3853 |
| 511 | 20231115 | 101700 | 436656465 | 1666 | 1663 | 1666 | 1658 | 11218 |
| 512 | 20231115 | 101600 | 418021386 | 1665 | 1664 | 1665 | 1664 | 37 |
| 513 | 20231115 | 101500 | 417959801 | 1665 | 1661 | 1666 | 1659 | 27224 |
| 514 | 20231115 | 101400 | 372702504 | 1659 | 1661 | 1661 | 1659 | 1299 |
| 515 | 20231115 | 101300 | 370546378 | 1661 | 1660 | 1661 | 1660 | 2996 |
| 516 | 20231115 | 101200 | 365572018 | 1661 | 1660 | 1661 | 1660 | 1161 |
| 517 | 20231115 | 101100 | 363644597 | 1659 | 1660 | 1661 | 1659 | 2946 |
| 518 | 20231115 | 101000 | 358753997 | 1661 | 1661 | 1661 | 1661 | 21 |
| 519 | 20231115 | 100900 | 358719116 | 1659 | 1660 | 1661 | 1659 | 1275 |
| 520 | 20231115 | 100800 | 356602285 | 1660 | 1661 | 1661 | 1660 | 1886 |
| 521 | 20231115 | 100700 | 353471021 | 1661 | 1661 | 1662 | 1661 | 2220 |
| 522 | 20231115 | 100600 | 349783092 | 1662 | 1661 | 1662 | 1661 | 381 |
| 523 | 20231115 | 100500 | 349150185 | 1662 | 1661 | 1662 | 1661 | 116 |
| 524 | 20231115 | 100400 | 348957493 | 1662 | 1660 | 1662 | 1660 | 4487 |
| 525 | 20231115 | 100300 | 341500912 | 1661 | 1661 | 1661 | 1661 | 1030 |
| 526 | 20231115 | 100200 | 339790082 | 1661 | 1660 | 1661 | 1660 | 121 |
| 527 | 20231115 | 100100 | 339589221 | 1661 | 1660 | 1661 | 1660 | 1240 |
| 528 | 20231115 | 100000 | 337529701 | 1660 | 1660 | 1660 | 1660 | 917 |
| 529 | 20231115 | 095900 | 336007481 | 1660 | 1660 | 1660 | 1660 | 1150 |
| 530 | 20231115 | 095800 | 334098481 | 1661 | 1661 | 1662 | 1661 | 1105 |
| 531 | 20231115 | 095700 | 332263075 | 1662 | 1661 | 1662 | 1661 | 865 |
| 532 | 20231115 | 095600 | 330826309 | 1661 | 1662 | 1662 | 1661 | 1304 |
| 533 | 20231115 | 095500 | 328660351 | 1661 | 1661 | 1662 | 1661 | 510 |
| 534 | 20231115 | 095400 | 327812841 | 1662 | 1661 | 1663 | 1661 | 820 |
| 535 | 20231115 | 095300 | 326449385 | 1661 | 1661 | 1661 | 1661 | 697 |
| 536 | 20231115 | 095200 | 325291668 | 1660 | 1661 | 1661 | 1660 | 604 |
| 537 | 20231115 | 095100 | 324288791 | 1661 | 1662 | 1662 | 1661 | 2988 |
| 538 | 20231115 | 095000 | 319323950 | 1662 | 1661 | 1662 | 1661 | 1115 |
| 539 | 20231115 | 094900 | 317471035 | 1661 | 1660 | 1661 | 1660 | 258 |
| 540 | 20231115 | 094800 | 317042585 | 1661 | 1661 | 1661 | 1661 | 703 |
| 541 | 20231115 | 094700 | 315874902 | 1662 | 1662 | 1662 | 1662 | 538 |
| 542 | 20231115 | 094600 | 314980746 | 1662 | 1662 | 1662 | 1662 | 491 |
| 543 | 20231115 | 094500 | 314164704 | 1662 | 1662 | 1662 | 1662 | 1521 |
| 544 | 20231115 | 094400 | 311636802 | 1661 | 1662 | 1662 | 1661 | 323 |
| 545 | 20231115 | 094300 | 311100223 | 1657 | 1661 | 1661 | 1657 | 2261 |
| 546 | 20231115 | 094200 | 307351987 | 1660 | 1661 | 1661 | 1660 | 2905 |
| 547 | 20231115 | 094100 | 302528934 | 1661 | 1662 | 1662 | 1661 | 598 |
| 548 | 20231115 | 094000 | 301535060 | 1663 | 1663 | 1664 | 1663 | 3910 |
| 549 | 20231115 | 093900 | 295032394 | 1662 | 1662 | 1662 | 1662 | 3201 |
| 550 | 20231115 | 093800 | 289712332 | 1661 | 1662 | 1662 | 1661 | 1143 |
| 551 | 20231115 | 093700 | 287812781 | 1662 | 1662 | 1662 | 1661 | 121 |
| 552 | 20231115 | 093600 | 287611680 | 1662 | 1659 | 1662 | 1659 | 3711 |
| 553 | 20231115 | 093500 | 281446683 | 1661 | 1658 | 1662 | 1658 | 1161 |
| 554 | 20231115 | 093400 | 279521699 | 1658 | 1660 | 1663 | 1658 | 2909 |
| 555 | 20231115 | 093300 | 274689100 | 1660 | 1661 | 1661 | 1659 | 247 |
| 556 | 20231115 | 093200 | 274279064 | 1662 | 1658 | 1662 | 1657 | 8525 |
| 557 | 20231115 | 093100 | 260140794 | 1658 | 1658 | 1659 | 1658 | 3892 |
| 558 | 20231115 | 093000 | 253687272 | 1659 | 1655 | 1659 | 1655 | 3681 |
| 559 | 20231115 | 092900 | 247591290 | 1655 | 1655 | 1655 | 1655 | 1638 |
| 560 | 20231115 | 092800 | 244880400 | 1655 | 1656 | 1657 | 1655 | 3416 |
| 561 | 20231115 | 092700 | 239226618 | 1657 | 1658 | 1658 | 1655 | 1458 |
| 562 | 20231115 | 092600 | 236809881 | 1658 | 1661 | 1661 | 1658 | 3693 |
| 563 | 20231115 | 092500 | 230676809 | 1661 | 1659 | 1661 | 1658 | 13264 |
| 564 | 20231115 | 092400 | 208656116 | 1658 | 1654 | 1658 | 1654 | 8005 |
| 565 | 20231115 | 092300 | 195398645 | 1655 | 1651 | 1655 | 1651 | 5280 |
| 566 | 20231115 | 092200 | 186674392 | 1650 | 1651 | 1651 | 1650 | 2044 |
| 567 | 20231115 | 092100 | 183299755 | 1652 | 1651 | 1652 | 1651 | 828 |
| 568 | 20231115 | 092000 | 181932726 | 1651 | 1652 | 1652 | 1651 | 1880 |
| 569 | 20231115 | 091900 | 178828778 | 1651 | 1652 | 1652 | 1651 | 665 |
| 570 | 20231115 | 091800 | 177730843 | 1652 | 1654 | 1655 | 1652 | 4436 |
| 571 | 20231115 | 091700 | 170394802 | 1653 | 1651 | 1653 | 1651 | 4445 |
| 572 | 20231115 | 091600 | 163055581 | 1651 | 1653 | 1653 | 1651 | 665 |
| 573 | 20231115 | 091500 | 161957536 | 1653 | 1652 | 1653 | 1650 | 18317 |
| 574 | 20231115 | 091400 | 131705733 | 1652 | 1653 | 1653 | 1652 | 584 |
| 575 | 20231115 | 091300 | 130740822 | 1652 | 1652 | 1653 | 1652 | 4014 |
| 576 | 20231115 | 091200 | 124109494 | 1653 | 1653 | 1653 | 1652 | 961 |
| 577 | 20231115 | 091100 | 122521061 | 1652 | 1652 | 1653 | 1652 | 2334 |
| 578 | 20231115 | 091000 | 118665283 | 1654 | 1652 | 1655 | 1652 | 1953 |
| 579 | 20231115 | 090900 | 115438771 | 1655 | 1651 | 1655 | 1651 | 1051 |
| 580 | 20231115 | 090800 | 113703510 | 1651 | 1655 | 1657 | 1651 | 7161 |
| 581 | 20231115 | 090700 | 101859153 | 1655 | 1654 | 1656 | 1654 | 522 |
| 582 | 20231115 | 090600 | 100995261 | 1655 | 1650 | 1655 | 1650 | 15191 |
| 583 | 20231115 | 090500 | 75883754 | 1651 | 1650 | 1652 | 1648 | 8076 |
| 584 | 20231115 | 090400 | 62545676 | 1650 | 1652 | 1652 | 1650 | 10428 |
| 585 | 20231115 | 090300 | 45326044 | 1652 | 1653 | 1653 | 1652 | 7420 |
| 586 | 20231115 | 090200 | 33067391 | 1654 | 1653 | 1654 | 1653 | 5255 |
| 587 | 20231115 | 090100 | 24380867 | 1658 | 1657 | 1658 | 1657 | 2413 |
| 588 | 20231115 | 090000 | 20380416 | 1657 | 1652 | 1658 | 1651 | 12321 |