28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192300 | 478966191 | 415 | 415 | 415 | 415 | 33855 |
| 3 | 20231109 | 192200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 4 | 20231109 | 192100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 5 | 20231109 | 192000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 6 | 20231109 | 191900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 7 | 20231109 | 191800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 8 | 20231109 | 191700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 9 | 20231109 | 191600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 10 | 20231109 | 191500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 11 | 20231109 | 191400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 12 | 20231109 | 191300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 13 | 20231109 | 191200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 14 | 20231109 | 191100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 15 | 20231109 | 191000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 16 | 20231109 | 190900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 17 | 20231109 | 190800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 18 | 20231109 | 190700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 19 | 20231109 | 190600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 20 | 20231109 | 190500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 21 | 20231109 | 190400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 22 | 20231109 | 190300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 23 | 20231109 | 190200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 24 | 20231109 | 190100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 25 | 20231109 | 190000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 26 | 20231109 | 185900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 27 | 20231109 | 185800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 28 | 20231109 | 185700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 29 | 20231109 | 185600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 30 | 20231109 | 185500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 31 | 20231109 | 185400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 32 | 20231109 | 185300 | 478966191 | 415 | 415 | 415 | 415 | 33855 |
| 33 | 20231109 | 185200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 34 | 20231109 | 185100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 35 | 20231109 | 185000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 36 | 20231109 | 184900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 37 | 20231109 | 184800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 38 | 20231109 | 184700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 39 | 20231109 | 184600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 40 | 20231109 | 184500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 41 | 20231109 | 184400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 42 | 20231109 | 184300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 43 | 20231109 | 184200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 44 | 20231109 | 184100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 45 | 20231109 | 184000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 46 | 20231109 | 183900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 47 | 20231109 | 183800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 48 | 20231109 | 183700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 49 | 20231109 | 183600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 50 | 20231109 | 183500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 51 | 20231109 | 183400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 52 | 20231109 | 183300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 53 | 20231109 | 183200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 54 | 20231109 | 183100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 55 | 20231109 | 183000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 56 | 20231109 | 182900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 57 | 20231109 | 182800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 58 | 20231109 | 182700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 59 | 20231109 | 182600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 60 | 20231109 | 182500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 61 | 20231109 | 182400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 62 | 20231109 | 182300 | 478966191 | 415 | 415 | 415 | 415 | 33855 |
| 63 | 20231109 | 182200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 64 | 20231109 | 182100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 65 | 20231109 | 182000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 66 | 20231109 | 181900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 67 | 20231109 | 181800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 68 | 20231109 | 181700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 69 | 20231109 | 181600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 70 | 20231109 | 181500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 71 | 20231109 | 181400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 72 | 20231109 | 181300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 73 | 20231109 | 181200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 74 | 20231109 | 181100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 75 | 20231109 | 181000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 76 | 20231109 | 180900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 77 | 20231109 | 180800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 78 | 20231109 | 180700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 79 | 20231109 | 180600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 80 | 20231109 | 180500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 81 | 20231109 | 180400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 82 | 20231109 | 180300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 83 | 20231109 | 180200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 84 | 20231109 | 180100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 85 | 20231109 | 180000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 86 | 20231109 | 175900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 87 | 20231109 | 175800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 88 | 20231109 | 175700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 89 | 20231109 | 175600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 90 | 20231109 | 175500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 91 | 20231109 | 175400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 92 | 20231109 | 175300 | 478966191 | 415 | 415 | 415 | 415 | 33855 |
| 93 | 20231109 | 175200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 94 | 20231109 | 175100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 95 | 20231109 | 175000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 96 | 20231109 | 174900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 97 | 20231109 | 174800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 98 | 20231109 | 174700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 99 | 20231109 | 174600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 100 | 20231109 | 174500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 101 | 20231109 | 174400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 102 | 20231109 | 174300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 103 | 20231109 | 174200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 104 | 20231109 | 174100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 105 | 20231109 | 174000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 106 | 20231109 | 173900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 107 | 20231109 | 173800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 108 | 20231109 | 173700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 109 | 20231109 | 173600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 110 | 20231109 | 173500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 111 | 20231109 | 173400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 112 | 20231109 | 173300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 113 | 20231109 | 173200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 114 | 20231109 | 173100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 115 | 20231109 | 173000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 116 | 20231109 | 172900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 117 | 20231109 | 172800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 118 | 20231109 | 172700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 119 | 20231109 | 172600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 120 | 20231109 | 172500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 121 | 20231109 | 172400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 122 | 20231109 | 172300 | 478966191 | 415 | 415 | 415 | 415 | 33855 |
| 123 | 20231109 | 172200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 124 | 20231109 | 172100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 125 | 20231109 | 172000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 126 | 20231109 | 171900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 127 | 20231109 | 171800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 128 | 20231109 | 171700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 129 | 20231109 | 171600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 130 | 20231109 | 171500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 131 | 20231109 | 171400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 132 | 20231109 | 171300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 133 | 20231109 | 171200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 134 | 20231109 | 171100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 135 | 20231109 | 171000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 136 | 20231109 | 170900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 137 | 20231109 | 170800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 138 | 20231109 | 170700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 139 | 20231109 | 170600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 140 | 20231109 | 170500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 141 | 20231109 | 170400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 142 | 20231109 | 170300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 143 | 20231109 | 170200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 144 | 20231109 | 170100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 145 | 20231109 | 170000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 146 | 20231109 | 165900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 147 | 20231109 | 165800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 148 | 20231109 | 165700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 149 | 20231109 | 165600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 150 | 20231109 | 165500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 151 | 20231109 | 165400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 152 | 20231109 | 165300 | 478966191 | 415 | 415 | 415 | 415 | 33855 |
| 153 | 20231109 | 165200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 154 | 20231109 | 165100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 155 | 20231109 | 165000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 156 | 20231109 | 164900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 157 | 20231109 | 164800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 158 | 20231109 | 164700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 159 | 20231109 | 164600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 160 | 20231109 | 164500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 161 | 20231109 | 164400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 162 | 20231109 | 164300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 163 | 20231109 | 164200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 164 | 20231109 | 164100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 165 | 20231109 | 164000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 166 | 20231109 | 163900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 167 | 20231109 | 163800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 168 | 20231109 | 163700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 169 | 20231109 | 163600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 170 | 20231109 | 163500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 171 | 20231109 | 163400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 172 | 20231109 | 163300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 173 | 20231109 | 163200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 174 | 20231109 | 163100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 175 | 20231109 | 163000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 176 | 20231109 | 162900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 177 | 20231109 | 162800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 178 | 20231109 | 162700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 179 | 20231109 | 162600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 180 | 20231109 | 162500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 181 | 20231109 | 162400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 182 | 20231109 | 162300 | 478966191 | 415 | 415 | 415 | 415 | 33855 |
| 183 | 20231109 | 162200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 184 | 20231109 | 162100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 185 | 20231109 | 162000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 186 | 20231109 | 161900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 187 | 20231109 | 161800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 188 | 20231109 | 161700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 189 | 20231109 | 161600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 190 | 20231109 | 161500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 191 | 20231109 | 161400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 192 | 20231109 | 161300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 193 | 20231109 | 161200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 194 | 20231109 | 161100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 195 | 20231109 | 161000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 196 | 20231109 | 160900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 197 | 20231109 | 160800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 198 | 20231109 | 160700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 199 | 20231109 | 160600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 200 | 20231109 | 160500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 201 | 20231109 | 160400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 202 | 20231109 | 160300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 203 | 20231109 | 160200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 204 | 20231109 | 160100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 205 | 20231109 | 160000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 206 | 20231109 | 155900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 207 | 20231109 | 155800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 208 | 20231109 | 155700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 209 | 20231109 | 155600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 210 | 20231109 | 155500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 211 | 20231109 | 155400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 212 | 20231109 | 155300 | 478966191 | 415 | 415 | 415 | 415 | 33855 |
| 213 | 20231109 | 155200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 214 | 20231109 | 155100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 215 | 20231109 | 155000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 216 | 20231109 | 154900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 217 | 20231109 | 154800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 218 | 20231109 | 154700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 219 | 20231109 | 154600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 220 | 20231109 | 154500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 221 | 20231109 | 154400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 222 | 20231109 | 154300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 223 | 20231109 | 154200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 224 | 20231109 | 154100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 225 | 20231109 | 154000 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 226 | 20231109 | 153900 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 227 | 20231109 | 153800 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 228 | 20231109 | 153700 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 229 | 20231109 | 153600 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 230 | 20231109 | 153500 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 231 | 20231109 | 153400 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 232 | 20231109 | 153300 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 233 | 20231109 | 153200 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 234 | 20231109 | 153100 | 478966191 | 415 | 415 | 415 | 415 | 0 |
| 235 | 20231109 | 153000 | 478966191 | 415 | 415 | 415 | 415 | 33855 |
| 236 | 20231109 | 152900 | 464916366 | 421 | 421 | 421 | 421 | 0 |
| 237 | 20231109 | 152800 | 464916366 | 421 | 421 | 421 | 421 | 0 |
| 238 | 20231109 | 152700 | 464916366 | 421 | 421 | 421 | 421 | 0 |
| 239 | 20231109 | 152600 | 464916366 | 421 | 421 | 421 | 421 | 0 |
| 240 | 20231109 | 152500 | 464916366 | 421 | 421 | 421 | 421 | 0 |
| 241 | 20231109 | 152400 | 464916366 | 421 | 421 | 421 | 421 | 0 |
| 242 | 20231109 | 152300 | 464916366 | 421 | 421 | 421 | 421 | 0 |
| 243 | 20231109 | 152200 | 464916366 | 421 | 421 | 421 | 421 | 0 |
| 244 | 20231109 | 152100 | 464916366 | 421 | 421 | 421 | 421 | 0 |
| 245 | 20231109 | 152000 | 464916366 | 421 | 421 | 421 | 421 | 0 |
| 246 | 20231109 | 151900 | 464916366 | 421 | 422 | 422 | 421 | 295 |
| 247 | 20231109 | 151800 | 464791891 | 421 | 421 | 421 | 421 | 9 |
| 248 | 20231109 | 151700 | 464788102 | 421 | 420 | 422 | 420 | 9673 |
| 249 | 20231109 | 151600 | 460716068 | 419 | 417 | 419 | 417 | 3527 |
| 250 | 20231109 | 151500 | 459242097 | 417 | 415 | 417 | 415 | 4076 |
| 251 | 20231109 | 151400 | 457549305 | 414 | 414 | 414 | 414 | 0 |
| 252 | 20231109 | 151300 | 457549305 | 414 | 414 | 414 | 414 | 148 |
| 253 | 20231109 | 151200 | 457488033 | 414 | 416 | 416 | 414 | 23388 |
| 254 | 20231109 | 151100 | 447783041 | 419 | 419 | 419 | 419 | 0 |
| 255 | 20231109 | 151000 | 447783041 | 419 | 419 | 419 | 419 | 1 |
| 256 | 20231109 | 150900 | 447782622 | 418 | 418 | 418 | 414 | 41358 |
| 257 | 20231109 | 150800 | 430605550 | 416 | 417 | 417 | 416 | 1523 |
| 258 | 20231109 | 150700 | 429971868 | 417 | 417 | 417 | 416 | 19387 |
| 259 | 20231109 | 150600 | 421890275 | 417 | 419 | 419 | 417 | 7416 |
| 260 | 20231109 | 150500 | 418791903 | 419 | 420 | 420 | 419 | 21134 |
| 261 | 20231109 | 150400 | 409931292 | 422 | 422 | 422 | 422 | 0 |
| 262 | 20231109 | 150300 | 409931292 | 422 | 422 | 422 | 422 | 1 |
| 263 | 20231109 | 150200 | 409930870 | 422 | 422 | 422 | 422 | 5000 |
| 264 | 20231109 | 150100 | 407820870 | 422 | 420 | 422 | 420 | 1035 |
| 265 | 20231109 | 150000 | 407386168 | 420 | 420 | 420 | 420 | 0 |
| 266 | 20231109 | 145900 | 407386168 | 420 | 420 | 420 | 420 | 250 |
| 267 | 20231109 | 145800 | 407281168 | 420 | 420 | 420 | 420 | 2 |
| 268 | 20231109 | 145700 | 407280328 | 420 | 420 | 420 | 420 | 0 |
| 269 | 20231109 | 145600 | 407280328 | 420 | 420 | 420 | 420 | 200 |
| 270 | 20231109 | 145500 | 407196328 | 420 | 421 | 421 | 420 | 3000 |
| 271 | 20231109 | 145400 | 405936084 | 421 | 421 | 421 | 421 | 1433 |
| 272 | 20231109 | 145300 | 405332791 | 421 | 421 | 421 | 421 | 500 |
| 273 | 20231109 | 145200 | 405122291 | 421 | 422 | 422 | 421 | 8000 |
| 274 | 20231109 | 145100 | 401754023 | 424 | 424 | 424 | 424 | 0 |
| 275 | 20231109 | 145000 | 401754023 | 424 | 424 | 424 | 424 | 0 |
| 276 | 20231109 | 144900 | 401754023 | 424 | 424 | 424 | 424 | 3 |
| 277 | 20231109 | 144800 | 401752751 | 424 | 424 | 424 | 424 | 0 |
| 278 | 20231109 | 144700 | 401752751 | 424 | 423 | 424 | 423 | 1004 |
| 279 | 20231109 | 144600 | 401328055 | 423 | 423 | 423 | 423 | 1016 |
| 280 | 20231109 | 144500 | 400898287 | 423 | 423 | 423 | 423 | 1000 |
| 281 | 20231109 | 144400 | 400475287 | 423 | 423 | 423 | 423 | 0 |
| 282 | 20231109 | 144300 | 400475287 | 423 | 423 | 423 | 423 | 5 |
| 283 | 20231109 | 144200 | 400473172 | 424 | 424 | 424 | 424 | 13 |
| 284 | 20231109 | 144100 | 400467660 | 424 | 424 | 424 | 424 | 0 |
| 285 | 20231109 | 144000 | 400467660 | 424 | 424 | 424 | 424 | 2000 |
| 286 | 20231109 | 143900 | 399619660 | 424 | 424 | 424 | 424 | 0 |
| 287 | 20231109 | 143800 | 399619660 | 424 | 424 | 424 | 424 | 4 |
| 288 | 20231109 | 143700 | 399617964 | 424 | 424 | 424 | 424 | 0 |
| 289 | 20231109 | 143600 | 399617964 | 424 | 424 | 424 | 424 | 2 |
| 290 | 20231109 | 143500 | 399617116 | 424 | 424 | 424 | 424 | 13 |
| 291 | 20231109 | 143400 | 399611604 | 422 | 422 | 422 | 422 | 0 |
| 292 | 20231109 | 143300 | 399611604 | 422 | 422 | 422 | 422 | 7286 |
| 293 | 20231109 | 143200 | 396536912 | 422 | 425 | 425 | 422 | 10460 |
| 294 | 20231109 | 143100 | 392114873 | 425 | 424 | 425 | 424 | 52 |
| 295 | 20231109 | 143000 | 392092775 | 426 | 426 | 426 | 426 | 10 |
| 296 | 20231109 | 142900 | 392088515 | 426 | 426 | 426 | 426 | 0 |
| 297 | 20231109 | 142800 | 392088515 | 426 | 426 | 426 | 426 | 0 |
| 298 | 20231109 | 142700 | 392088515 | 426 | 426 | 426 | 426 | 4 |
| 299 | 20231109 | 142600 | 392086811 | 423 | 423 | 423 | 423 | 0 |
| 300 | 20231109 | 142500 | 392086811 | 423 | 423 | 423 | 423 | 0 |
| 301 | 20231109 | 142400 | 392086811 | 423 | 426 | 426 | 423 | 2 |
| 302 | 20231109 | 142300 | 392085962 | 427 | 427 | 427 | 427 | 0 |
| 303 | 20231109 | 142200 | 392085962 | 427 | 427 | 427 | 427 | 2 |
| 304 | 20231109 | 142100 | 392085108 | 424 | 427 | 427 | 423 | 14407 |
| 305 | 20231109 | 142000 | 385959122 | 429 | 429 | 429 | 429 | 20 |
| 306 | 20231109 | 141900 | 385950542 | 429 | 432 | 432 | 429 | 296 |
| 307 | 20231109 | 141800 | 385823249 | 429 | 431 | 431 | 429 | 953 |
| 308 | 20231109 | 141700 | 385414406 | 432 | 432 | 432 | 432 | 100 |
| 309 | 20231109 | 141600 | 385371206 | 431 | 430 | 431 | 430 | 3249 |
| 310 | 20231109 | 141500 | 383973106 | 430 | 430 | 430 | 430 | 1 |
| 311 | 20231109 | 141400 | 383972676 | 430 | 430 | 430 | 430 | 0 |
| 312 | 20231109 | 141300 | 383972676 | 430 | 430 | 430 | 430 | 0 |
| 313 | 20231109 | 141200 | 383972676 | 430 | 430 | 430 | 430 | 0 |
| 314 | 20231109 | 141100 | 383972676 | 430 | 430 | 430 | 430 | 0 |
| 315 | 20231109 | 141000 | 383972676 | 430 | 430 | 430 | 430 | 157 |
| 316 | 20231109 | 140900 | 383905166 | 430 | 428 | 430 | 428 | 2570 |
| 317 | 20231109 | 140800 | 382803306 | 428 | 428 | 428 | 428 | 0 |
| 318 | 20231109 | 140700 | 382803306 | 428 | 428 | 428 | 428 | 0 |
| 319 | 20231109 | 140600 | 382803306 | 428 | 428 | 428 | 428 | 0 |
| 320 | 20231109 | 140500 | 382803306 | 428 | 428 | 428 | 428 | 175 |
| 321 | 20231109 | 140400 | 382728406 | 428 | 426 | 428 | 426 | 301 |
| 322 | 20231109 | 140300 | 382600178 | 426 | 426 | 426 | 426 | 0 |
| 323 | 20231109 | 140200 | 382600178 | 426 | 428 | 428 | 426 | 1498 |
| 324 | 20231109 | 140100 | 381961786 | 425 | 428 | 428 | 425 | 6851 |
| 325 | 20231109 | 140000 | 379043355 | 428 | 428 | 428 | 428 | 4750 |
| 326 | 20231109 | 135900 | 377010355 | 428 | 428 | 428 | 428 | 0 |
| 327 | 20231109 | 135800 | 377010355 | 428 | 428 | 428 | 428 | 0 |
| 328 | 20231109 | 135700 | 377010355 | 428 | 428 | 428 | 428 | 1000 |
| 329 | 20231109 | 135600 | 376582355 | 429 | 429 | 429 | 429 | 358 |
| 330 | 20231109 | 135500 | 376428773 | 428 | 428 | 428 | 428 | 0 |
| 331 | 20231109 | 135400 | 376428773 | 428 | 428 | 428 | 428 | 9242 |
| 332 | 20231109 | 135300 | 372473197 | 428 | 428 | 428 | 428 | 0 |
| 333 | 20231109 | 135200 | 372473197 | 428 | 429 | 429 | 428 | 271 |
| 334 | 20231109 | 135100 | 372357195 | 429 | 429 | 429 | 429 | 100 |
| 335 | 20231109 | 135000 | 372314295 | 429 | 428 | 429 | 428 | 650 |
| 336 | 20231109 | 134900 | 372036084 | 428 | 428 | 428 | 428 | 10 |
| 337 | 20231109 | 134800 | 372031804 | 428 | 428 | 428 | 428 | 233 |
| 338 | 20231109 | 134700 | 371932080 | 427 | 427 | 427 | 427 | 1162 |
| 339 | 20231109 | 134600 | 371435906 | 431 | 431 | 431 | 431 | 0 |
| 340 | 20231109 | 134500 | 371435906 | 431 | 431 | 431 | 431 | 0 |
| 341 | 20231109 | 134400 | 371435906 | 431 | 430 | 431 | 430 | 200 |
| 342 | 20231109 | 134300 | 371349863 | 430 | 429 | 430 | 427 | 1172 |
| 343 | 20231109 | 134200 | 370849394 | 430 | 430 | 430 | 430 | 13740 |
| 344 | 20231109 | 134100 | 364941194 | 428 | 429 | 429 | 428 | 1055 |
| 345 | 20231109 | 134000 | 364489653 | 430 | 430 | 430 | 430 | 250 |
| 346 | 20231109 | 133900 | 364382153 | 430 | 431 | 431 | 430 | 105 |
| 347 | 20231109 | 133800 | 364336903 | 431 | 431 | 431 | 428 | 3911 |
| 348 | 20231109 | 133700 | 362660895 | 428 | 432 | 432 | 428 | 2761 |
| 349 | 20231109 | 133600 | 361475096 | 431 | 430 | 431 | 430 | 4023 |
| 350 | 20231109 | 133500 | 359741206 | 430 | 430 | 431 | 430 | 217 |
| 351 | 20231109 | 133400 | 359647703 | 430 | 430 | 430 | 429 | 1600 |
| 352 | 20231109 | 133300 | 358959903 | 430 | 430 | 431 | 430 | 905 |
| 353 | 20231109 | 133200 | 358570748 | 430 | 430 | 430 | 429 | 1870 |
| 354 | 20231109 | 133100 | 357766673 | 430 | 429 | 430 | 429 | 350 |
| 355 | 20231109 | 133000 | 357616415 | 429 | 427 | 429 | 427 | 3000 |
| 356 | 20231109 | 132900 | 356332762 | 426 | 426 | 426 | 426 | 5 |
| 357 | 20231109 | 132800 | 356330632 | 426 | 426 | 426 | 426 | 12652 |
| 358 | 20231109 | 132700 | 350940880 | 426 | 428 | 428 | 426 | 5006 |
| 359 | 20231109 | 132600 | 348808314 | 429 | 429 | 429 | 429 | 2 |
| 360 | 20231109 | 132500 | 348807456 | 429 | 429 | 429 | 429 | 0 |
| 361 | 20231109 | 132400 | 348807456 | 429 | 427 | 429 | 427 | 1450 |
| 362 | 20231109 | 132300 | 348188206 | 430 | 429 | 430 | 429 | 1100 |
| 363 | 20231109 | 132200 | 347716278 | 430 | 430 | 430 | 430 | 0 |
| 364 | 20231109 | 132100 | 347716278 | 430 | 433 | 433 | 425 | 7591 |
| 365 | 20231109 | 132000 | 344473181 | 434 | 434 | 434 | 434 | 100 |
| 366 | 20231109 | 131900 | 344429781 | 435 | 434 | 435 | 431 | 8068 |
| 367 | 20231109 | 131800 | 340945368 | 434 | 434 | 434 | 431 | 362 |
| 368 | 20231109 | 131700 | 340789007 | 434 | 435 | 435 | 434 | 84 |
| 369 | 20231109 | 131600 | 340752470 | 435 | 435 | 435 | 435 | 73 |
| 370 | 20231109 | 131500 | 340720715 | 435 | 434 | 435 | 434 | 18269 |
| 371 | 20231109 | 131400 | 332785059 | 433 | 433 | 433 | 433 | 1379 |
| 372 | 20231109 | 131300 | 332187952 | 433 | 432 | 433 | 432 | 6446 |
| 373 | 20231109 | 131200 | 329402780 | 432 | 432 | 432 | 432 | 2138 |
| 374 | 20231109 | 131100 | 328479164 | 431 | 429 | 431 | 429 | 4965 |
| 375 | 20231109 | 131000 | 326347507 | 429 | 429 | 429 | 429 | 0 |
| 376 | 20231109 | 130900 | 326347507 | 429 | 428 | 429 | 428 | 4864 |
| 377 | 20231109 | 130800 | 324261651 | 428 | 429 | 429 | 428 | 10050 |
| 378 | 20231109 | 130700 | 319950976 | 429 | 430 | 430 | 429 | 14091 |
| 379 | 20231109 | 130600 | 313893937 | 430 | 431 | 432 | 430 | 10388 |
| 380 | 20231109 | 130500 | 309421559 | 431 | 431 | 431 | 431 | 117 |
| 381 | 20231109 | 130400 | 309371132 | 431 | 431 | 431 | 431 | 1153 |
| 382 | 20231109 | 130300 | 308874189 | 431 | 435 | 435 | 431 | 11353 |
| 383 | 20231109 | 130200 | 303967838 | 436 | 434 | 436 | 434 | 9614 |
| 384 | 20231109 | 130100 | 299785690 | 435 | 431 | 435 | 431 | 20473 |
| 385 | 20231109 | 130000 | 290902761 | 431 | 431 | 431 | 431 | 8212 |
| 386 | 20231109 | 125900 | 287363389 | 431 | 430 | 431 | 429 | 8213 |
| 387 | 20231109 | 125800 | 283828952 | 430 | 427 | 430 | 427 | 7925 |
| 388 | 20231109 | 125700 | 280431646 | 427 | 427 | 429 | 426 | 3454 |
| 389 | 20231109 | 125600 | 278954328 | 427 | 430 | 430 | 426 | 6740 |
| 390 | 20231109 | 125500 | 276069790 | 429 | 427 | 430 | 427 | 7243 |
| 391 | 20231109 | 125400 | 272963814 | 427 | 427 | 427 | 427 | 3000 |
| 392 | 20231109 | 125300 | 271682814 | 425 | 425 | 427 | 425 | 23281 |
| 393 | 20231109 | 125200 | 261751240 | 424 | 424 | 424 | 424 | 5000 |
| 394 | 20231109 | 125100 | 259631240 | 424 | 421 | 424 | 421 | 4305 |
| 395 | 20231109 | 125000 | 257813311 | 421 | 421 | 421 | 421 | 5 |
| 396 | 20231109 | 124900 | 257811206 | 421 | 421 | 421 | 421 | 104 |
| 397 | 20231109 | 124800 | 257767422 | 421 | 420 | 421 | 420 | 580 |
| 398 | 20231109 | 124700 | 257523782 | 420 | 420 | 420 | 420 | 1 |
| 399 | 20231109 | 124600 | 257523362 | 419 | 419 | 419 | 419 | 6549 |
| 400 | 20231109 | 124500 | 254779331 | 417 | 417 | 417 | 417 | 0 |
| 401 | 20231109 | 124400 | 254779331 | 417 | 417 | 419 | 417 | 2895 |
| 402 | 20231109 | 124300 | 253567479 | 418 | 418 | 418 | 418 | 0 |
| 403 | 20231109 | 124200 | 253567479 | 418 | 418 | 418 | 418 | 0 |
| 404 | 20231109 | 124100 | 253567479 | 418 | 418 | 418 | 418 | 0 |
| 405 | 20231109 | 124000 | 253567479 | 418 | 417 | 418 | 417 | 243 |
| 406 | 20231109 | 123900 | 253466119 | 418 | 418 | 418 | 418 | 10 |
| 407 | 20231109 | 123800 | 253461939 | 418 | 418 | 418 | 418 | 1 |
| 408 | 20231109 | 123700 | 253461521 | 417 | 417 | 417 | 417 | 22 |
| 409 | 20231109 | 123600 | 253452347 | 418 | 418 | 418 | 418 | 0 |
| 410 | 20231109 | 123500 | 253452347 | 418 | 418 | 418 | 418 | 200 |
| 411 | 20231109 | 123400 | 253368747 | 418 | 418 | 418 | 418 | 2262 |
| 412 | 20231109 | 123300 | 252423231 | 418 | 418 | 418 | 418 | 2000 |
| 413 | 20231109 | 123200 | 251587231 | 419 | 419 | 419 | 419 | 5 |
| 414 | 20231109 | 123100 | 251585136 | 419 | 419 | 419 | 419 | 0 |
| 415 | 20231109 | 123000 | 251585136 | 419 | 419 | 419 | 419 | 2000 |
| 416 | 20231109 | 122900 | 250747136 | 419 | 419 | 419 | 419 | 0 |
| 417 | 20231109 | 122800 | 250747136 | 419 | 419 | 419 | 419 | 1 |
| 418 | 20231109 | 122700 | 250746717 | 418 | 418 | 418 | 418 | 2 |
| 419 | 20231109 | 122600 | 250745881 | 418 | 418 | 418 | 418 | 0 |
| 420 | 20231109 | 122500 | 250745881 | 418 | 418 | 418 | 418 | 0 |
| 421 | 20231109 | 122400 | 250745881 | 418 | 418 | 418 | 418 | 0 |
| 422 | 20231109 | 122300 | 250745881 | 418 | 418 | 418 | 418 | 0 |
| 423 | 20231109 | 122200 | 250745881 | 418 | 419 | 419 | 418 | 2 |
| 424 | 20231109 | 122100 | 250745044 | 418 | 418 | 418 | 418 | 301 |
| 425 | 20231109 | 122000 | 250619226 | 418 | 418 | 418 | 418 | 0 |
| 426 | 20231109 | 121900 | 250619226 | 418 | 418 | 418 | 418 | 0 |
| 427 | 20231109 | 121800 | 250619226 | 418 | 418 | 418 | 418 | 5000 |
| 428 | 20231109 | 121700 | 248529226 | 419 | 419 | 419 | 419 | 1 |
| 429 | 20231109 | 121600 | 248528807 | 419 | 419 | 419 | 419 | 2902 |
| 430 | 20231109 | 121500 | 247312869 | 420 | 420 | 420 | 420 | 1000 |
| 431 | 20231109 | 121400 | 246892869 | 420 | 420 | 420 | 420 | 1000 |
| 432 | 20231109 | 121300 | 246472869 | 420 | 420 | 420 | 420 | 0 |
| 433 | 20231109 | 121200 | 246472869 | 420 | 420 | 420 | 420 | 1017 |
| 434 | 20231109 | 121100 | 246045729 | 423 | 423 | 423 | 423 | 0 |
| 435 | 20231109 | 121000 | 246045729 | 423 | 423 | 423 | 423 | 0 |
| 436 | 20231109 | 120900 | 246045729 | 423 | 423 | 423 | 423 | 0 |
| 437 | 20231109 | 120800 | 246045729 | 423 | 423 | 423 | 423 | 1 |
| 438 | 20231109 | 120700 | 246045306 | 423 | 423 | 423 | 423 | 15 |
| 439 | 20231109 | 120600 | 246038961 | 423 | 423 | 423 | 423 | 1 |
| 440 | 20231109 | 120500 | 246038538 | 421 | 421 | 421 | 421 | 11 |
| 441 | 20231109 | 120400 | 246033907 | 421 | 421 | 421 | 421 | 0 |
| 442 | 20231109 | 120300 | 246033907 | 421 | 420 | 421 | 420 | 9154 |
| 443 | 20231109 | 120200 | 242180078 | 422 | 416 | 422 | 416 | 36736 |
| 444 | 20231109 | 120100 | 226759854 | 416 | 415 | 416 | 415 | 51 |
| 445 | 20231109 | 120000 | 226738673 | 415 | 416 | 418 | 415 | 10958 |
| 446 | 20231109 | 115900 | 222188336 | 416 | 416 | 416 | 416 | 68 |
| 447 | 20231109 | 115800 | 222160048 | 416 | 417 | 417 | 416 | 98 |
| 448 | 20231109 | 115700 | 222119216 | 417 | 416 | 417 | 416 | 304 |
| 449 | 20231109 | 115600 | 221992516 | 416 | 416 | 416 | 416 | 68 |
| 450 | 20231109 | 115500 | 221964228 | 417 | 416 | 417 | 416 | 1148 |
| 451 | 20231109 | 115400 | 221485580 | 416 | 416 | 416 | 416 | 68 |
| 452 | 20231109 | 115300 | 221457292 | 416 | 416 | 416 | 416 | 69 |
| 453 | 20231109 | 115200 | 221428588 | 416 | 416 | 416 | 416 | 68 |
| 454 | 20231109 | 115100 | 221400300 | 416 | 416 | 417 | 416 | 2133 |
| 455 | 20231109 | 115000 | 220511412 | 416 | 416 | 416 | 416 | 1505 |
| 456 | 20231109 | 114900 | 219885332 | 415 | 415 | 415 | 415 | 1286 |
| 457 | 20231109 | 114800 | 219351642 | 415 | 415 | 415 | 414 | 12897 |
| 458 | 20231109 | 114700 | 214010211 | 414 | 415 | 415 | 414 | 969 |
| 459 | 20231109 | 114600 | 213608166 | 414 | 415 | 415 | 414 | 2230 |
| 460 | 20231109 | 114500 | 212682767 | 415 | 415 | 415 | 415 | 90 |
| 461 | 20231109 | 114400 | 212645417 | 415 | 415 | 418 | 415 | 580 |
| 462 | 20231109 | 114300 | 212404576 | 415 | 415 | 415 | 415 | 91 |
| 463 | 20231109 | 114200 | 212366811 | 415 | 416 | 416 | 415 | 7090 |
| 464 | 20231109 | 114100 | 209422440 | 416 | 417 | 417 | 416 | 89 |
| 465 | 20231109 | 114000 | 209385415 | 416 | 416 | 416 | 416 | 68 |
| 466 | 20231109 | 113900 | 209357127 | 416 | 416 | 416 | 416 | 68 |
| 467 | 20231109 | 113800 | 209328839 | 416 | 416 | 416 | 416 | 337 |
| 468 | 20231109 | 113700 | 209188647 | 416 | 417 | 417 | 416 | 9050 |
| 469 | 20231109 | 113600 | 205419917 | 417 | 418 | 419 | 416 | 11991 |
| 470 | 20231109 | 113500 | 200415786 | 418 | 418 | 418 | 418 | 336 |
| 471 | 20231109 | 113400 | 200275338 | 418 | 418 | 418 | 418 | 335 |
| 472 | 20231109 | 113300 | 200135308 | 418 | 418 | 418 | 418 | 339 |
| 473 | 20231109 | 113200 | 199993606 | 418 | 418 | 418 | 418 | 2536 |
| 474 | 20231109 | 113100 | 198933558 | 418 | 418 | 418 | 418 | 284 |
| 475 | 20231109 | 113000 | 198814846 | 420 | 418 | 420 | 418 | 666 |
| 476 | 20231109 | 112900 | 198536456 | 418 | 417 | 418 | 417 | 268 |
| 477 | 20231109 | 112800 | 198424600 | 417 | 417 | 417 | 417 | 336 |
| 478 | 20231109 | 112700 | 198284488 | 417 | 417 | 417 | 417 | 11 |
| 479 | 20231109 | 112600 | 198279901 | 418 | 419 | 419 | 418 | 9608 |
| 480 | 20231109 | 112500 | 194261150 | 420 | 420 | 420 | 420 | 0 |
| 481 | 20231109 | 112400 | 194261150 | 420 | 420 | 420 | 420 | 0 |
| 482 | 20231109 | 112300 | 194261150 | 420 | 420 | 420 | 420 | 0 |
| 483 | 20231109 | 112200 | 194261150 | 420 | 420 | 420 | 420 | 0 |
| 484 | 20231109 | 112100 | 194261150 | 420 | 420 | 420 | 420 | 307 |
| 485 | 20231109 | 112000 | 194132210 | 420 | 420 | 420 | 420 | 42 |
| 486 | 20231109 | 111900 | 194114570 | 421 | 419 | 421 | 419 | 990 |
| 487 | 20231109 | 111800 | 193698788 | 419 | 419 | 419 | 419 | 11 |
| 488 | 20231109 | 111700 | 193694179 | 420 | 419 | 420 | 419 | 2674 |
| 489 | 20231109 | 111600 | 192571267 | 419 | 419 | 419 | 419 | 336 |
| 490 | 20231109 | 111500 | 192430483 | 419 | 419 | 419 | 419 | 336 |
| 491 | 20231109 | 111400 | 192289699 | 419 | 419 | 419 | 419 | 336 |
| 492 | 20231109 | 111300 | 192148915 | 419 | 419 | 419 | 419 | 337 |
| 493 | 20231109 | 111200 | 192007712 | 419 | 419 | 419 | 419 | 34 |
| 494 | 20231109 | 111100 | 191993466 | 420 | 420 | 420 | 420 | 0 |
| 495 | 20231109 | 111000 | 191993466 | 420 | 419 | 420 | 419 | 338 |
| 496 | 20231109 | 110900 | 191851842 | 419 | 419 | 419 | 419 | 336 |
| 497 | 20231109 | 110800 | 191711058 | 419 | 419 | 419 | 419 | 337 |
| 498 | 20231109 | 110700 | 191569855 | 419 | 420 | 420 | 419 | 936 |
| 499 | 20231109 | 110600 | 191177503 | 420 | 420 | 420 | 420 | 337 |
| 500 | 20231109 | 110500 | 191035963 | 420 | 420 | 420 | 420 | 336 |
| 501 | 20231109 | 110400 | 190894843 | 420 | 420 | 420 | 420 | 336 |
| 502 | 20231109 | 110300 | 190753723 | 419 | 421 | 421 | 419 | 4182 |
| 503 | 20231109 | 110200 | 188997707 | 421 | 421 | 421 | 421 | 336 |
| 504 | 20231109 | 110100 | 188856251 | 421 | 421 | 421 | 421 | 458 |
| 505 | 20231109 | 110000 | 188663433 | 421 | 421 | 421 | 421 | 335 |
| 506 | 20231109 | 105900 | 188522398 | 421 | 421 | 421 | 421 | 20 |
| 507 | 20231109 | 105800 | 188513978 | 420 | 420 | 420 | 420 | 0 |
| 508 | 20231109 | 105700 | 188513978 | 420 | 420 | 420 | 420 | 0 |
| 509 | 20231109 | 105600 | 188513978 | 420 | 420 | 420 | 420 | 0 |
| 510 | 20231109 | 105500 | 188513978 | 420 | 420 | 420 | 420 | 9 |
| 511 | 20231109 | 105400 | 188510198 | 420 | 420 | 420 | 420 | 0 |
| 512 | 20231109 | 105300 | 188510198 | 420 | 420 | 420 | 420 | 0 |
| 513 | 20231109 | 105200 | 188510198 | 420 | 420 | 421 | 420 | 3856 |
| 514 | 20231109 | 105100 | 186889678 | 420 | 420 | 420 | 420 | 100 |
| 515 | 20231109 | 105000 | 186847678 | 419 | 419 | 419 | 419 | 0 |
| 516 | 20231109 | 104900 | 186847678 | 419 | 419 | 419 | 419 | 0 |
| 517 | 20231109 | 104800 | 186847678 | 419 | 419 | 419 | 419 | 0 |
| 518 | 20231109 | 104700 | 186847678 | 419 | 419 | 419 | 419 | 1539 |
| 519 | 20231109 | 104600 | 186202837 | 419 | 420 | 420 | 419 | 1839 |
| 520 | 20231109 | 104500 | 185430467 | 420 | 420 | 420 | 420 | 0 |
| 521 | 20231109 | 104400 | 185430467 | 420 | 420 | 420 | 420 | 0 |
| 522 | 20231109 | 104300 | 185430467 | 420 | 421 | 421 | 420 | 3570 |
| 523 | 20231109 | 104200 | 183929515 | 422 | 423 | 423 | 422 | 65 |
| 524 | 20231109 | 104100 | 183902084 | 423 | 422 | 423 | 422 | 395 |
| 525 | 20231109 | 104000 | 183735386 | 422 | 422 | 422 | 422 | 0 |
| 526 | 20231109 | 103900 | 183735386 | 422 | 422 | 422 | 422 | 130 |
| 527 | 20231109 | 103800 | 183680526 | 423 | 422 | 423 | 422 | 4400 |
| 528 | 20231109 | 103700 | 181820562 | 422 | 422 | 422 | 422 | 0 |
| 529 | 20231109 | 103600 | 181820562 | 422 | 422 | 422 | 422 | 339 |
| 530 | 20231109 | 103500 | 181677504 | 422 | 422 | 422 | 422 | 0 |
| 531 | 20231109 | 103400 | 181677504 | 422 | 422 | 422 | 422 | 0 |
| 532 | 20231109 | 103300 | 181677504 | 422 | 422 | 422 | 422 | 700 |
| 533 | 20231109 | 103200 | 181382104 | 422 | 422 | 422 | 422 | 400 |
| 534 | 20231109 | 103100 | 181213304 | 420 | 420 | 420 | 420 | 0 |
| 535 | 20231109 | 103000 | 181213304 | 420 | 421 | 421 | 420 | 362 |
| 536 | 20231109 | 102900 | 181061262 | 421 | 421 | 421 | 421 | 0 |
| 537 | 20231109 | 102800 | 181061262 | 421 | 421 | 421 | 420 | 2643 |
| 538 | 20231109 | 102700 | 179948956 | 421 | 419 | 421 | 419 | 117 |
| 539 | 20231109 | 102600 | 179899919 | 421 | 421 | 421 | 420 | 12037 |
| 540 | 20231109 | 102500 | 174843489 | 421 | 423 | 423 | 421 | 2451 |
| 541 | 20231109 | 102400 | 173810092 | 423 | 423 | 423 | 423 | 186 |
| 542 | 20231109 | 102300 | 173731414 | 424 | 425 | 425 | 424 | 1303 |
| 543 | 20231109 | 102200 | 173177942 | 425 | 427 | 427 | 425 | 5012 |
| 544 | 20231109 | 102100 | 171047342 | 425 | 427 | 430 | 425 | 12148 |
| 545 | 20231109 | 102000 | 165847134 | 427 | 426 | 428 | 426 | 6315 |
| 546 | 20231109 | 101900 | 163153968 | 427 | 423 | 428 | 421 | 7818 |
| 547 | 20231109 | 101800 | 159826867 | 423 | 421 | 424 | 421 | 11376 |
| 548 | 20231109 | 101700 | 155017549 | 420 | 420 | 420 | 420 | 121 |
| 549 | 20231109 | 101600 | 154966729 | 420 | 418 | 420 | 418 | 231 |
| 550 | 20231109 | 101500 | 154870169 | 420 | 417 | 420 | 417 | 9976 |
| 551 | 20231109 | 101400 | 150693414 | 417 | 418 | 418 | 417 | 5532 |
| 552 | 20231109 | 101300 | 148386455 | 418 | 418 | 418 | 418 | 15 |
| 553 | 20231109 | 101200 | 148380185 | 418 | 419 | 419 | 417 | 194 |
| 554 | 20231109 | 101100 | 148299076 | 418 | 418 | 418 | 417 | 10161 |
| 555 | 20231109 | 101000 | 144054566 | 419 | 419 | 419 | 419 | 524 |
| 556 | 20231109 | 100900 | 143835010 | 419 | 419 | 419 | 419 | 0 |
| 557 | 20231109 | 100800 | 143835010 | 419 | 419 | 419 | 419 | 5000 |
| 558 | 20231109 | 100700 | 141740010 | 417 | 417 | 417 | 417 | 232 |
| 559 | 20231109 | 100600 | 141643266 | 417 | 419 | 419 | 417 | 7857 |
| 560 | 20231109 | 100500 | 138364735 | 419 | 419 | 419 | 419 | 2000 |
| 561 | 20231109 | 100400 | 137526735 | 420 | 420 | 420 | 420 | 0 |
| 562 | 20231109 | 100300 | 137526735 | 420 | 420 | 422 | 419 | 6028 |
| 563 | 20231109 | 100200 | 134991226 | 420 | 420 | 420 | 420 | 0 |
| 564 | 20231109 | 100100 | 134991226 | 420 | 422 | 422 | 420 | 13474 |
| 565 | 20231109 | 100000 | 129332140 | 423 | 423 | 423 | 423 | 0 |
| 566 | 20231109 | 095900 | 129332140 | 423 | 423 | 423 | 423 | 5 |
| 567 | 20231109 | 095800 | 129330025 | 422 | 422 | 422 | 422 | 0 |
| 568 | 20231109 | 095700 | 129330025 | 422 | 420 | 422 | 420 | 4652 |
| 569 | 20231109 | 095600 | 127372263 | 421 | 421 | 421 | 421 | 0 |
| 570 | 20231109 | 095500 | 127372263 | 421 | 421 | 421 | 421 | 0 |
| 571 | 20231109 | 095400 | 127372263 | 421 | 421 | 421 | 421 | 0 |
| 572 | 20231109 | 095300 | 127372263 | 421 | 422 | 422 | 419 | 9853 |
| 573 | 20231109 | 095200 | 123228459 | 422 | 422 | 422 | 422 | 20 |
| 574 | 20231109 | 095100 | 123220019 | 422 | 420 | 422 | 420 | 3381 |
| 575 | 20231109 | 095000 | 121799899 | 420 | 420 | 420 | 420 | 100 |
| 576 | 20231109 | 094900 | 121757899 | 420 | 421 | 422 | 420 | 453 |
| 577 | 20231109 | 094800 | 121567160 | 420 | 420 | 420 | 420 | 3119 |
| 578 | 20231109 | 094700 | 120257180 | 417 | 417 | 417 | 417 | 0 |
| 579 | 20231109 | 094600 | 120257180 | 417 | 418 | 418 | 417 | 330 |
| 580 | 20231109 | 094500 | 120119253 | 418 | 420 | 420 | 418 | 23001 |
| 581 | 20231109 | 094400 | 110458835 | 420 | 419 | 420 | 417 | 4019 |
| 582 | 20231109 | 094300 | 108770902 | 419 | 418 | 419 | 418 | 710 |
| 583 | 20231109 | 094200 | 108473892 | 418 | 420 | 425 | 418 | 2197 |
| 584 | 20231109 | 094100 | 107552023 | 419 | 418 | 420 | 416 | 4837 |
| 585 | 20231109 | 094000 | 105532823 | 418 | 418 | 419 | 418 | 159 |
| 586 | 20231109 | 093900 | 105466360 | 419 | 419 | 419 | 418 | 3823 |
| 587 | 20231109 | 093800 | 103864524 | 420 | 420 | 420 | 420 | 150 |
| 588 | 20231109 | 093700 | 103801524 | 420 | 420 | 420 | 419 | 226 |
| 589 | 20231109 | 093600 | 103706828 | 420 | 420 | 420 | 420 | 300 |
| 590 | 20231109 | 093500 | 103580828 | 422 | 420 | 422 | 420 | 2005 |
| 591 | 20231109 | 093400 | 102735949 | 420 | 420 | 421 | 419 | 1310 |
| 592 | 20231109 | 093300 | 102186509 | 421 | 420 | 425 | 420 | 2690 |
| 593 | 20231109 | 093200 | 101051797 | 420 | 425 | 425 | 420 | 19149 |
| 594 | 20231109 | 093100 | 93008118 | 426 | 423 | 426 | 421 | 6860 |
| 595 | 20231109 | 093000 | 90112551 | 423 | 423 | 423 | 422 | 725 |
| 596 | 20231109 | 092900 | 89805877 | 422 | 422 | 423 | 422 | 528 |
| 597 | 20231109 | 092800 | 89582977 | 421 | 427 | 428 | 421 | 14804 |
| 598 | 20231109 | 092700 | 83288491 | 427 | 427 | 427 | 426 | 3826 |
| 599 | 20231109 | 092600 | 81655326 | 427 | 423 | 427 | 421 | 4916 |
| 600 | 20231109 | 092500 | 79568997 | 422 | 421 | 422 | 421 | 2806 |
| 601 | 20231109 | 092400 | 78386700 | 421 | 421 | 422 | 421 | 403 |
| 602 | 20231109 | 092300 | 78217036 | 420 | 419 | 420 | 419 | 6057 |
| 603 | 20231109 | 092200 | 75673386 | 420 | 417 | 420 | 417 | 2881 |
| 604 | 20231109 | 092100 | 74469216 | 415 | 416 | 416 | 415 | 5000 |
| 605 | 20231109 | 092000 | 72393738 | 416 | 416 | 417 | 415 | 5032 |
| 606 | 20231109 | 091900 | 70300444 | 416 | 415 | 418 | 415 | 206 |
| 607 | 20231109 | 091800 | 70214847 | 414 | 416 | 417 | 414 | 10512 |
| 608 | 20231109 | 091700 | 65852143 | 416 | 416 | 418 | 415 | 724 |
| 609 | 20231109 | 091600 | 65550515 | 415 | 415 | 416 | 414 | 3456 |
| 610 | 20231109 | 091500 | 64117239 | 414 | 415 | 415 | 414 | 2074 |
| 611 | 20231109 | 091400 | 63257340 | 415 | 417 | 417 | 414 | 13275 |
| 612 | 20231109 | 091300 | 57744335 | 417 | 416 | 417 | 416 | 2907 |
| 613 | 20231109 | 091200 | 56534823 | 417 | 418 | 418 | 416 | 1812 |
| 614 | 20231109 | 091100 | 55780707 | 418 | 417 | 418 | 417 | 1531 |
| 615 | 20231109 | 091000 | 55141243 | 417 | 417 | 417 | 415 | 10451 |
| 616 | 20231109 | 090900 | 50794419 | 417 | 417 | 417 | 416 | 2645 |
| 617 | 20231109 | 090800 | 49691634 | 417 | 420 | 421 | 416 | 13764 |
| 618 | 20231109 | 090700 | 43933965 | 419 | 421 | 423 | 419 | 4762 |
| 619 | 20231109 | 090600 | 41929256 | 426 | 418 | 426 | 418 | 13245 |
| 620 | 20231109 | 090500 | 36354696 | 418 | 419 | 419 | 416 | 6962 |
| 621 | 20231109 | 090400 | 33454031 | 420 | 422 | 422 | 420 | 17882 |
| 622 | 20231109 | 090300 | 25925547 | 422 | 426 | 426 | 422 | 5010 |
| 623 | 20231109 | 090200 | 23806535 | 426 | 425 | 426 | 423 | 13975 |
| 624 | 20231109 | 090100 | 17857048 | 426 | 427 | 427 | 424 | 15239 |
| 625 | 20231109 | 090000 | 11360921 | 427 | 428 | 430 | 427 | 26543 |