31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 201400 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 3 | 20231114 | 201300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 4 | 20231114 | 201200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 5 | 20231114 | 201100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 6 | 20231114 | 201000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 7 | 20231114 | 200900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 8 | 20231114 | 200800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 9 | 20231114 | 200700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 10 | 20231114 | 200600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 11 | 20231114 | 200500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 12 | 20231114 | 200400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 13 | 20231114 | 200300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 14 | 20231114 | 200200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 15 | 20231114 | 200100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 16 | 20231114 | 200000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 17 | 20231114 | 195900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 18 | 20231114 | 195800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 19 | 20231114 | 195700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 20 | 20231114 | 195600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 21 | 20231114 | 195500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 22 | 20231114 | 195400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 23 | 20231114 | 195300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 24 | 20231114 | 195200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 25 | 20231114 | 195100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 26 | 20231114 | 195000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 27 | 20231114 | 194900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 28 | 20231114 | 194800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 29 | 20231114 | 194700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 30 | 20231114 | 194600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 31 | 20231114 | 194500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 32 | 20231114 | 194400 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 33 | 20231114 | 194300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 34 | 20231114 | 194200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 35 | 20231114 | 194100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 36 | 20231114 | 194000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 37 | 20231114 | 193900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 38 | 20231114 | 193800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 39 | 20231114 | 193700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 40 | 20231114 | 193600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 41 | 20231114 | 193500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 42 | 20231114 | 193400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 43 | 20231114 | 193300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 44 | 20231114 | 193200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 45 | 20231114 | 193100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 46 | 20231114 | 193000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 47 | 20231114 | 192900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 48 | 20231114 | 192800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 49 | 20231114 | 192700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 50 | 20231114 | 192600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 51 | 20231114 | 192500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 52 | 20231114 | 192400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 53 | 20231114 | 192300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 54 | 20231114 | 192200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 55 | 20231114 | 192100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 56 | 20231114 | 192000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 57 | 20231114 | 191900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 58 | 20231114 | 191800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 59 | 20231114 | 191700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 60 | 20231114 | 191600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 61 | 20231114 | 191500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 62 | 20231114 | 191400 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 63 | 20231114 | 191300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 64 | 20231114 | 191200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 65 | 20231114 | 191100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 66 | 20231114 | 191000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 67 | 20231114 | 190900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 68 | 20231114 | 190800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 69 | 20231114 | 190700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 70 | 20231114 | 190600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 71 | 20231114 | 190500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 72 | 20231114 | 190400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 73 | 20231114 | 190300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 74 | 20231114 | 190200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 75 | 20231114 | 190100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 76 | 20231114 | 190000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 77 | 20231114 | 185900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 78 | 20231114 | 185800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 79 | 20231114 | 185700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 80 | 20231114 | 185600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 81 | 20231114 | 185500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 82 | 20231114 | 185400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 83 | 20231114 | 185300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 84 | 20231114 | 185200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 85 | 20231114 | 185100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 86 | 20231114 | 185000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 87 | 20231114 | 184900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 88 | 20231114 | 184800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 89 | 20231114 | 184700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 90 | 20231114 | 184600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 91 | 20231114 | 184500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 92 | 20231114 | 184400 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 93 | 20231114 | 184300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 94 | 20231114 | 184200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 95 | 20231114 | 184100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 96 | 20231114 | 184000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 97 | 20231114 | 183900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 98 | 20231114 | 183800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 99 | 20231114 | 183700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 100 | 20231114 | 183600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 101 | 20231114 | 183500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 102 | 20231114 | 183400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 103 | 20231114 | 183300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 104 | 20231114 | 183200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 105 | 20231114 | 183100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 106 | 20231114 | 183000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 107 | 20231114 | 182900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 108 | 20231114 | 182800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 109 | 20231114 | 182700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 110 | 20231114 | 182600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 111 | 20231114 | 182500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 112 | 20231114 | 182400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 113 | 20231114 | 182300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 114 | 20231114 | 182200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 115 | 20231114 | 182100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 116 | 20231114 | 182000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 117 | 20231114 | 181900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 118 | 20231114 | 181800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 119 | 20231114 | 181700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 120 | 20231114 | 181600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 121 | 20231114 | 181500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 122 | 20231114 | 181400 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 123 | 20231114 | 181300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 124 | 20231114 | 181200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 125 | 20231114 | 181100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 126 | 20231114 | 181000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 127 | 20231114 | 180900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 128 | 20231114 | 180800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 129 | 20231114 | 180700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 130 | 20231114 | 180600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 131 | 20231114 | 180500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 132 | 20231114 | 180400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 133 | 20231114 | 180300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 134 | 20231114 | 180200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 135 | 20231114 | 180100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 136 | 20231114 | 180000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 137 | 20231114 | 175900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 138 | 20231114 | 175800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 139 | 20231114 | 175700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 140 | 20231114 | 175600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 141 | 20231114 | 175500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 142 | 20231114 | 175400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 143 | 20231114 | 175300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 144 | 20231114 | 175200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 145 | 20231114 | 175100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 146 | 20231114 | 175000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 147 | 20231114 | 174900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 148 | 20231114 | 174800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 149 | 20231114 | 174700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 150 | 20231114 | 174600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 151 | 20231114 | 174500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 152 | 20231114 | 174400 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 153 | 20231114 | 174300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 154 | 20231114 | 174200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 155 | 20231114 | 174100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 156 | 20231114 | 174000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 157 | 20231114 | 173900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 158 | 20231114 | 173800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 159 | 20231114 | 173700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 160 | 20231114 | 173600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 161 | 20231114 | 173500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 162 | 20231114 | 173400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 163 | 20231114 | 173300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 164 | 20231114 | 173200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 165 | 20231114 | 173100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 166 | 20231114 | 173000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 167 | 20231114 | 172900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 168 | 20231114 | 172800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 169 | 20231114 | 172700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 170 | 20231114 | 172600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 171 | 20231114 | 172500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 172 | 20231114 | 172400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 173 | 20231114 | 172300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 174 | 20231114 | 172200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 175 | 20231114 | 172100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 176 | 20231114 | 172000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 177 | 20231114 | 171900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 178 | 20231114 | 171800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 179 | 20231114 | 171700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 180 | 20231114 | 171600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 181 | 20231114 | 171500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 182 | 20231114 | 171400 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 183 | 20231114 | 171300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 184 | 20231114 | 171200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 185 | 20231114 | 171100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 186 | 20231114 | 171000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 187 | 20231114 | 170900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 188 | 20231114 | 170800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 189 | 20231114 | 170700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 190 | 20231114 | 170600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 191 | 20231114 | 170500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 192 | 20231114 | 170400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 193 | 20231114 | 170300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 194 | 20231114 | 170200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 195 | 20231114 | 170100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 196 | 20231114 | 170000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 197 | 20231114 | 165900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 198 | 20231114 | 165800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 199 | 20231114 | 165700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 200 | 20231114 | 165600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 201 | 20231114 | 165500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 202 | 20231114 | 165400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 203 | 20231114 | 165300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 204 | 20231114 | 165200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 205 | 20231114 | 165100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 206 | 20231114 | 165000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 207 | 20231114 | 164900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 208 | 20231114 | 164800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 209 | 20231114 | 164700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 210 | 20231114 | 164600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 211 | 20231114 | 164500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 212 | 20231114 | 164400 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 213 | 20231114 | 164300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 214 | 20231114 | 164200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 215 | 20231114 | 164100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 216 | 20231114 | 164000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 217 | 20231114 | 163900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 218 | 20231114 | 163800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 219 | 20231114 | 163700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 220 | 20231114 | 163600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 221 | 20231114 | 163500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 222 | 20231114 | 163400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 223 | 20231114 | 163300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 224 | 20231114 | 163200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 225 | 20231114 | 163100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 226 | 20231114 | 163000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 227 | 20231114 | 162900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 228 | 20231114 | 162800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 229 | 20231114 | 162700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 230 | 20231114 | 162600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 231 | 20231114 | 162500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 232 | 20231114 | 162400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 233 | 20231114 | 162300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 234 | 20231114 | 162200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 235 | 20231114 | 162100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 236 | 20231114 | 162000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 237 | 20231114 | 161900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 238 | 20231114 | 161800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 239 | 20231114 | 161700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 240 | 20231114 | 161600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 241 | 20231114 | 161500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 242 | 20231114 | 161400 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 243 | 20231114 | 161300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 244 | 20231114 | 161200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 245 | 20231114 | 161100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 246 | 20231114 | 161000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 247 | 20231114 | 160900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 248 | 20231114 | 160800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 249 | 20231114 | 160700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 250 | 20231114 | 160600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 251 | 20231114 | 160500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 252 | 20231114 | 160400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 253 | 20231114 | 160300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 254 | 20231114 | 160200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 255 | 20231114 | 160100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 256 | 20231114 | 160000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 257 | 20231114 | 155900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 258 | 20231114 | 155800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 259 | 20231114 | 155700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 260 | 20231114 | 155600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 261 | 20231114 | 155500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 262 | 20231114 | 155400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 263 | 20231114 | 155300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 264 | 20231114 | 155200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 265 | 20231114 | 155100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 266 | 20231114 | 155000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 267 | 20231114 | 154900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 268 | 20231114 | 154800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 269 | 20231114 | 154700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 270 | 20231114 | 154600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 271 | 20231114 | 154500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 272 | 20231114 | 154400 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 273 | 20231114 | 154300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 274 | 20231114 | 154200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 275 | 20231114 | 154100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 276 | 20231114 | 154000 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 277 | 20231114 | 153900 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 278 | 20231114 | 153800 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 279 | 20231114 | 153700 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 280 | 20231114 | 153600 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 281 | 20231114 | 153500 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 282 | 20231114 | 153400 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 283 | 20231114 | 153300 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 284 | 20231114 | 153200 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 285 | 20231114 | 153100 | 4747120137 | 508 | 508 | 508 | 508 | 0 |
| 286 | 20231114 | 153000 | 4747120137 | 508 | 508 | 508 | 508 | 87553 |
| 287 | 20231114 | 152900 | 4702643213 | 509 | 509 | 509 | 509 | 0 |
| 288 | 20231114 | 152800 | 4702643213 | 509 | 509 | 509 | 509 | 0 |
| 289 | 20231114 | 152700 | 4702643213 | 509 | 509 | 509 | 509 | 0 |
| 290 | 20231114 | 152600 | 4702643213 | 509 | 509 | 509 | 509 | 0 |
| 291 | 20231114 | 152500 | 4702643213 | 509 | 509 | 509 | 509 | 0 |
| 292 | 20231114 | 152400 | 4702643213 | 509 | 509 | 509 | 509 | 0 |
| 293 | 20231114 | 152300 | 4702643213 | 509 | 509 | 509 | 509 | 0 |
| 294 | 20231114 | 152200 | 4702643213 | 509 | 509 | 509 | 509 | 0 |
| 295 | 20231114 | 152100 | 4702643213 | 509 | 509 | 509 | 509 | 0 |
| 296 | 20231114 | 152000 | 4702643213 | 509 | 509 | 509 | 509 | 0 |
| 297 | 20231114 | 151900 | 4702643213 | 509 | 496 | 509 | 495 | 94594 |
| 298 | 20231114 | 151800 | 4655020817 | 496 | 500 | 500 | 492 | 74901 |
| 299 | 20231114 | 151700 | 4617724518 | 500 | 492 | 500 | 486 | 71407 |
| 300 | 20231114 | 151600 | 4582601901 | 492 | 485 | 492 | 484 | 45027 |
| 301 | 20231114 | 151500 | 4560629248 | 484 | 478 | 484 | 478 | 46521 |
| 302 | 20231114 | 151400 | 4538290864 | 478 | 478 | 478 | 478 | 336 |
| 303 | 20231114 | 151300 | 4538130256 | 478 | 478 | 483 | 478 | 16406 |
| 304 | 20231114 | 151200 | 4530267092 | 478 | 478 | 478 | 475 | 3500 |
| 305 | 20231114 | 151100 | 4528598032 | 477 | 479 | 479 | 473 | 23457 |
| 306 | 20231114 | 151000 | 4517462636 | 482 | 481 | 483 | 474 | 29337 |
| 307 | 20231114 | 150900 | 4503416203 | 481 | 482 | 486 | 476 | 43127 |
| 308 | 20231114 | 150800 | 4482694048 | 482 | 480 | 482 | 478 | 219 |
| 309 | 20231114 | 150700 | 4482589272 | 480 | 484 | 488 | 477 | 17554 |
| 310 | 20231114 | 150600 | 4474157167 | 484 | 477 | 484 | 475 | 43981 |
| 311 | 20231114 | 150500 | 4453023462 | 480 | 477 | 482 | 477 | 23696 |
| 312 | 20231114 | 150400 | 4441655421 | 477 | 483 | 483 | 477 | 28943 |
| 313 | 20231114 | 150300 | 4427764775 | 484 | 478 | 491 | 478 | 154887 |
| 314 | 20231114 | 150200 | 4352460990 | 480 | 477 | 480 | 477 | 2355 |
| 315 | 20231114 | 150100 | 4351337484 | 476 | 476 | 478 | 476 | 8493 |
| 316 | 20231114 | 150000 | 4347294786 | 478 | 479 | 479 | 478 | 2014 |
| 317 | 20231114 | 145900 | 4346330089 | 480 | 481 | 482 | 476 | 43006 |
| 318 | 20231114 | 145800 | 4325673806 | 481 | 480 | 481 | 480 | 1866 |
| 319 | 20231114 | 145700 | 4324777052 | 481 | 481 | 481 | 480 | 7537 |
| 320 | 20231114 | 145600 | 4321159132 | 481 | 480 | 481 | 480 | 4085 |
| 321 | 20231114 | 145500 | 4319198244 | 480 | 482 | 482 | 480 | 1746 |
| 322 | 20231114 | 145400 | 4318358510 | 482 | 481 | 482 | 478 | 7229 |
| 323 | 20231114 | 145300 | 4314890576 | 482 | 482 | 482 | 481 | 4730 |
| 324 | 20231114 | 145200 | 4312611147 | 482 | 481 | 482 | 481 | 4253 |
| 325 | 20231114 | 145100 | 4310565427 | 482 | 482 | 483 | 479 | 1522 |
| 326 | 20231114 | 145000 | 4309834082 | 483 | 480 | 483 | 480 | 7027 |
| 327 | 20231114 | 144900 | 4306454042 | 482 | 484 | 484 | 482 | 242 |
| 328 | 20231114 | 144800 | 4306336988 | 484 | 483 | 484 | 480 | 199 |
| 329 | 20231114 | 144700 | 4306240943 | 484 | 484 | 484 | 483 | 160 |
| 330 | 20231114 | 144600 | 4306163505 | 482 | 484 | 484 | 482 | 10853 |
| 331 | 20231114 | 144500 | 4300931447 | 482 | 485 | 485 | 482 | 6925 |
| 332 | 20231114 | 144400 | 4297579254 | 485 | 485 | 485 | 484 | 2494 |
| 333 | 20231114 | 144300 | 4296372142 | 485 | 485 | 485 | 484 | 2955 |
| 334 | 20231114 | 144200 | 4294939770 | 484 | 484 | 485 | 483 | 20679 |
| 335 | 20231114 | 144100 | 4284926705 | 483 | 480 | 484 | 480 | 2213 |
| 336 | 20231114 | 144000 | 4283860033 | 482 | 484 | 484 | 480 | 6396 |
| 337 | 20231114 | 143900 | 4280779117 | 482 | 482 | 485 | 482 | 16961 |
| 338 | 20231114 | 143800 | 4272570289 | 484 | 484 | 485 | 482 | 29527 |
| 339 | 20231114 | 143700 | 4258273816 | 483 | 478 | 484 | 477 | 38290 |
| 340 | 20231114 | 143600 | 4239897738 | 478 | 477 | 479 | 477 | 2060 |
| 341 | 20231114 | 143500 | 4238913739 | 478 | 480 | 480 | 477 | 11815 |
| 342 | 20231114 | 143400 | 4233274953 | 480 | 481 | 481 | 477 | 847 |
| 343 | 20231114 | 143300 | 4232870899 | 477 | 479 | 479 | 477 | 26281 |
| 344 | 20231114 | 143200 | 4220311562 | 479 | 480 | 480 | 479 | 2141 |
| 345 | 20231114 | 143100 | 4219284816 | 481 | 481 | 481 | 480 | 10310 |
| 346 | 20231114 | 143000 | 4214335996 | 481 | 482 | 482 | 480 | 6800 |
| 347 | 20231114 | 142900 | 4211071616 | 482 | 482 | 482 | 481 | 583 |
| 348 | 20231114 | 142800 | 4210790939 | 482 | 482 | 482 | 481 | 259 |
| 349 | 20231114 | 142700 | 4210666301 | 481 | 485 | 485 | 480 | 7293 |
| 350 | 20231114 | 142600 | 4207160389 | 485 | 485 | 485 | 485 | 2740 |
| 351 | 20231114 | 142500 | 4205831489 | 485 | 484 | 485 | 484 | 3327 |
| 352 | 20231114 | 142400 | 4204219987 | 484 | 480 | 484 | 479 | 2115 |
| 353 | 20231114 | 142300 | 4203203026 | 480 | 482 | 482 | 480 | 8341 |
| 354 | 20231114 | 142200 | 4199199339 | 485 | 482 | 485 | 481 | 7254 |
| 355 | 20231114 | 142100 | 4195690863 | 482 | 484 | 484 | 482 | 27465 |
| 356 | 20231114 | 142000 | 4182450960 | 482 | 482 | 486 | 482 | 18083 |
| 357 | 20231114 | 141900 | 4173698617 | 484 | 483 | 484 | 482 | 7350 |
| 358 | 20231114 | 141800 | 4170154209 | 482 | 482 | 487 | 482 | 4537 |
| 359 | 20231114 | 141700 | 4167962076 | 487 | 483 | 488 | 479 | 51029 |
| 360 | 20231114 | 141600 | 4143112301 | 479 | 480 | 483 | 479 | 7894 |
| 361 | 20231114 | 141500 | 4139307426 | 480 | 479 | 481 | 478 | 1373 |
| 362 | 20231114 | 141400 | 4138650153 | 482 | 484 | 484 | 478 | 17180 |
| 363 | 20231114 | 141300 | 4130415803 | 484 | 485 | 485 | 482 | 21 |
| 364 | 20231114 | 141200 | 4130405623 | 481 | 482 | 485 | 481 | 41565 |
| 365 | 20231114 | 141100 | 4110368452 | 482 | 483 | 483 | 482 | 748 |
| 366 | 20231114 | 141000 | 4110007894 | 482 | 483 | 483 | 482 | 28675 |
| 367 | 20231114 | 140900 | 4096185145 | 485 | 483 | 485 | 483 | 1069 |
| 368 | 20231114 | 140800 | 4095668734 | 485 | 485 | 485 | 483 | 2120 |
| 369 | 20231114 | 140700 | 4094640556 | 485 | 483 | 485 | 483 | 135 |
| 370 | 20231114 | 140600 | 4094575289 | 483 | 484 | 484 | 483 | 2252 |
| 371 | 20231114 | 140500 | 4093487560 | 485 | 485 | 487 | 485 | 2898 |
| 372 | 20231114 | 140400 | 4092082026 | 486 | 489 | 489 | 486 | 584 |
| 373 | 20231114 | 140300 | 4091797720 | 489 | 488 | 489 | 488 | 2040 |
| 374 | 20231114 | 140200 | 4090801651 | 487 | 484 | 487 | 484 | 11174 |
| 375 | 20231114 | 140100 | 4085372531 | 484 | 483 | 484 | 483 | 204 |
| 376 | 20231114 | 140000 | 4085273983 | 483 | 485 | 485 | 483 | 1396 |
| 377 | 20231114 | 135900 | 4084599365 | 487 | 488 | 488 | 487 | 93 |
| 378 | 20231114 | 135800 | 4084553982 | 488 | 488 | 488 | 488 | 100 |
| 379 | 20231114 | 135700 | 4084505182 | 488 | 486 | 488 | 486 | 1878 |
| 380 | 20231114 | 135600 | 4083589629 | 486 | 482 | 486 | 482 | 6879 |
| 381 | 20231114 | 135500 | 4080273074 | 483 | 487 | 487 | 483 | 4046 |
| 382 | 20231114 | 135400 | 4078318656 | 483 | 482 | 483 | 482 | 4762 |
| 383 | 20231114 | 135300 | 4076018666 | 482 | 486 | 487 | 482 | 19000 |
| 384 | 20231114 | 135200 | 4066852505 | 487 | 487 | 487 | 483 | 3923 |
| 385 | 20231114 | 135100 | 4064950175 | 487 | 484 | 487 | 484 | 6753 |
| 386 | 20231114 | 135000 | 4061679958 | 486 | 488 | 488 | 484 | 10271 |
| 387 | 20231114 | 134900 | 4056704240 | 489 | 489 | 489 | 487 | 554 |
| 388 | 20231114 | 134800 | 4056433986 | 488 | 487 | 488 | 486 | 1352 |
| 389 | 20231114 | 134700 | 4055774902 | 488 | 485 | 488 | 484 | 2358 |
| 390 | 20231114 | 134600 | 4054632449 | 490 | 485 | 490 | 483 | 8261 |
| 391 | 20231114 | 134500 | 4050622706 | 485 | 487 | 487 | 485 | 6471 |
| 392 | 20231114 | 134400 | 4047482445 | 486 | 491 | 491 | 486 | 14444 |
| 393 | 20231114 | 134300 | 4040443258 | 491 | 490 | 493 | 487 | 1755 |
| 394 | 20231114 | 134200 | 4039585402 | 490 | 486 | 497 | 486 | 13650 |
| 395 | 20231114 | 134100 | 4032881988 | 487 | 487 | 488 | 485 | 2727 |
| 396 | 20231114 | 134000 | 4031556135 | 487 | 485 | 488 | 485 | 7242 |
| 397 | 20231114 | 133900 | 4028036202 | 485 | 486 | 486 | 483 | 7680 |
| 398 | 20231114 | 133800 | 4024318064 | 483 | 487 | 487 | 483 | 6555 |
| 399 | 20231114 | 133700 | 4021151810 | 487 | 490 | 490 | 482 | 28163 |
| 400 | 20231114 | 133600 | 4007477080 | 490 | 487 | 492 | 487 | 13933 |
| 401 | 20231114 | 133500 | 4000665685 | 487 | 487 | 488 | 486 | 7078 |
| 402 | 20231114 | 133400 | 3997218846 | 485 | 486 | 487 | 485 | 47098 |
| 403 | 20231114 | 133300 | 3974327522 | 488 | 487 | 489 | 486 | 11817 |
| 404 | 20231114 | 133200 | 3968564332 | 487 | 486 | 488 | 484 | 13383 |
| 405 | 20231114 | 133100 | 3962068983 | 485 | 485 | 486 | 482 | 19941 |
| 406 | 20231114 | 133000 | 3952433657 | 485 | 486 | 486 | 485 | 4957 |
| 407 | 20231114 | 132900 | 3950029199 | 487 | 482 | 487 | 482 | 20996 |
| 408 | 20231114 | 132800 | 3939812050 | 482 | 498 | 500 | 477 | 115142 |
| 409 | 20231114 | 132700 | 3884242513 | 498 | 485 | 509 | 480 | 212592 |
| 410 | 20231114 | 132600 | 3780988732 | 486 | 494 | 494 | 485 | 33069 |
| 411 | 20231114 | 132500 | 3764862853 | 494 | 493 | 494 | 485 | 75888 |
| 412 | 20231114 | 132400 | 3727794544 | 493 | 499 | 499 | 493 | 31997 |
| 413 | 20231114 | 132300 | 3711939934 | 498 | 498 | 499 | 495 | 23800 |
| 414 | 20231114 | 132200 | 3700100999 | 501 | 508 | 508 | 496 | 107319 |
| 415 | 20231114 | 132100 | 3646359493 | 507 | 516 | 516 | 507 | 49526 |
| 416 | 20231114 | 132000 | 3620965080 | 516 | 504 | 517 | 501 | 332602 |
| 417 | 20231114 | 131900 | 3451257176 | 504 | 502 | 504 | 501 | 2314 |
| 418 | 20231114 | 131800 | 3450093014 | 502 | 502 | 502 | 499 | 2571 |
| 419 | 20231114 | 131700 | 3448807947 | 504 | 500 | 504 | 500 | 261 |
| 420 | 20231114 | 131600 | 3448677207 | 504 | 502 | 505 | 499 | 13928 |
| 421 | 20231114 | 131500 | 3441667819 | 502 | 498 | 502 | 498 | 7294 |
| 422 | 20231114 | 131400 | 3438021085 | 498 | 498 | 499 | 497 | 75 |
| 423 | 20231114 | 131300 | 3437983742 | 497 | 498 | 499 | 497 | 8612 |
| 424 | 20231114 | 131200 | 3433703319 | 499 | 497 | 499 | 497 | 604 |
| 425 | 20231114 | 131100 | 3433403011 | 497 | 496 | 497 | 495 | 346 |
| 426 | 20231114 | 131000 | 3433231512 | 497 | 497 | 497 | 495 | 7732 |
| 427 | 20231114 | 130900 | 3429403747 | 497 | 499 | 499 | 495 | 11455 |
| 428 | 20231114 | 130800 | 3423728899 | 499 | 501 | 501 | 496 | 4950 |
| 429 | 20231114 | 130700 | 3421270195 | 502 | 505 | 505 | 502 | 7259 |
| 430 | 20231114 | 130600 | 3417618835 | 505 | 503 | 505 | 503 | 1206 |
| 431 | 20231114 | 130500 | 3417010017 | 505 | 505 | 505 | 504 | 3148 |
| 432 | 20231114 | 130400 | 3415421140 | 504 | 501 | 505 | 501 | 13453 |
| 433 | 20231114 | 130300 | 3408643793 | 501 | 502 | 502 | 501 | 3 |
| 434 | 20231114 | 130200 | 3408642289 | 501 | 501 | 501 | 501 | 1503 |
| 435 | 20231114 | 130100 | 3407889286 | 501 | 501 | 501 | 501 | 4417 |
| 436 | 20231114 | 130000 | 3405676369 | 499 | 500 | 503 | 496 | 9379 |
| 437 | 20231114 | 125900 | 3401004463 | 500 | 501 | 502 | 500 | 1236 |
| 438 | 20231114 | 125800 | 3400385434 | 502 | 502 | 502 | 501 | 599 |
| 439 | 20231114 | 125700 | 3400085125 | 502 | 502 | 502 | 502 | 310 |
| 440 | 20231114 | 125600 | 3399929505 | 503 | 502 | 503 | 502 | 509 |
| 441 | 20231114 | 125500 | 3399673851 | 501 | 501 | 501 | 501 | 7008 |
| 442 | 20231114 | 125400 | 3396162843 | 501 | 503 | 503 | 501 | 16250 |
| 443 | 20231114 | 125300 | 3388006966 | 503 | 504 | 504 | 502 | 11328 |
| 444 | 20231114 | 125200 | 3382307655 | 504 | 506 | 507 | 503 | 31653 |
| 445 | 20231114 | 125100 | 3366355749 | 507 | 502 | 507 | 501 | 31750 |
| 446 | 20231114 | 125000 | 3350343129 | 502 | 497 | 503 | 497 | 8838 |
| 447 | 20231114 | 124900 | 3345915489 | 499 | 500 | 500 | 498 | 488 |
| 448 | 20231114 | 124800 | 3345672004 | 500 | 497 | 500 | 497 | 3604 |
| 449 | 20231114 | 124700 | 3343877745 | 497 | 499 | 499 | 496 | 1416 |
| 450 | 20231114 | 124600 | 3343171553 | 499 | 501 | 501 | 496 | 3867 |
| 451 | 20231114 | 124500 | 3341250058 | 501 | 498 | 502 | 497 | 3711 |
| 452 | 20231114 | 124400 | 3339398048 | 498 | 500 | 500 | 498 | 6206 |
| 453 | 20231114 | 124300 | 3336301301 | 501 | 500 | 501 | 498 | 7490 |
| 454 | 20231114 | 124200 | 3332556250 | 497 | 501 | 501 | 497 | 4225 |
| 455 | 20231114 | 124100 | 3330442987 | 500 | 500 | 501 | 497 | 5517 |
| 456 | 20231114 | 124000 | 3327687025 | 500 | 499 | 500 | 497 | 1213 |
| 457 | 20231114 | 123900 | 3327080590 | 499 | 497 | 499 | 497 | 405 |
| 458 | 20231114 | 123800 | 3326879281 | 496 | 497 | 497 | 496 | 44 |
| 459 | 20231114 | 123700 | 3326857456 | 499 | 503 | 503 | 497 | 3486 |
| 460 | 20231114 | 123600 | 3325116407 | 500 | 501 | 504 | 500 | 5866 |
| 461 | 20231114 | 123500 | 3322182335 | 500 | 505 | 505 | 500 | 3021 |
| 462 | 20231114 | 123400 | 3320656755 | 505 | 500 | 507 | 500 | 40935 |
| 463 | 20231114 | 123300 | 3300043903 | 500 | 496 | 501 | 492 | 21052 |
| 464 | 20231114 | 123200 | 3289552181 | 496 | 492 | 497 | 492 | 61114 |
| 465 | 20231114 | 123100 | 3259309988 | 489 | 492 | 492 | 489 | 2246 |
| 466 | 20231114 | 123000 | 3258209249 | 490 | 492 | 492 | 489 | 3493 |
| 467 | 20231114 | 122900 | 3256500453 | 489 | 490 | 491 | 489 | 3587 |
| 468 | 20231114 | 122800 | 3254742978 | 490 | 491 | 491 | 490 | 7572 |
| 469 | 20231114 | 122700 | 3251031984 | 491 | 491 | 491 | 490 | 9356 |
| 470 | 20231114 | 122600 | 3246442169 | 491 | 493 | 493 | 491 | 11242 |
| 471 | 20231114 | 122500 | 3240911233 | 494 | 494 | 495 | 494 | 20084 |
| 472 | 20231114 | 122400 | 3230987736 | 494 | 495 | 495 | 494 | 14581 |
| 473 | 20231114 | 122300 | 3223775156 | 495 | 497 | 498 | 495 | 6577 |
| 474 | 20231114 | 122200 | 3220515579 | 497 | 499 | 499 | 497 | 1500 |
| 475 | 20231114 | 122100 | 3219769679 | 499 | 499 | 499 | 499 | 1051 |
| 476 | 20231114 | 122000 | 3219245230 | 497 | 500 | 500 | 497 | 1928 |
| 477 | 20231114 | 121900 | 3218283149 | 500 | 501 | 502 | 500 | 6399 |
| 478 | 20231114 | 121800 | 3215082697 | 502 | 502 | 502 | 502 | 17892 |
| 479 | 20231114 | 121700 | 3206100913 | 502 | 502 | 502 | 500 | 7441 |
| 480 | 20231114 | 121600 | 3202366715 | 503 | 500 | 503 | 500 | 12971 |
| 481 | 20231114 | 121500 | 3195857621 | 500 | 495 | 502 | 495 | 9933 |
| 482 | 20231114 | 121400 | 3190898118 | 494 | 497 | 497 | 494 | 4308 |
| 483 | 20231114 | 121300 | 3188764455 | 498 | 498 | 498 | 498 | 9631 |
| 484 | 20231114 | 121200 | 3183968217 | 498 | 498 | 498 | 498 | 17446 |
| 485 | 20231114 | 121100 | 3175280109 | 498 | 498 | 498 | 498 | 4671 |
| 486 | 20231114 | 121000 | 3172953951 | 498 | 498 | 498 | 498 | 10739 |
| 487 | 20231114 | 120900 | 3167605929 | 498 | 495 | 498 | 494 | 4937 |
| 488 | 20231114 | 120800 | 3165163834 | 495 | 495 | 500 | 495 | 4354 |
| 489 | 20231114 | 120700 | 3162995804 | 500 | 501 | 502 | 494 | 27005 |
| 490 | 20231114 | 120600 | 3149535451 | 500 | 498 | 501 | 498 | 5490 |
| 491 | 20231114 | 120500 | 3146793327 | 498 | 496 | 499 | 496 | 5176 |
| 492 | 20231114 | 120400 | 3144216212 | 496 | 499 | 502 | 495 | 17394 |
| 493 | 20231114 | 120300 | 3135568234 | 500 | 504 | 504 | 498 | 36229 |
| 494 | 20231114 | 120200 | 3117408252 | 503 | 502 | 504 | 501 | 41810 |
| 495 | 20231114 | 120100 | 3096360001 | 504 | 497 | 505 | 497 | 40099 |
| 496 | 20231114 | 120000 | 3076223301 | 500 | 486 | 500 | 484 | 45956 |
| 497 | 20231114 | 115900 | 3053480697 | 486 | 485 | 486 | 485 | 2282 |
| 498 | 20231114 | 115800 | 3052372824 | 484 | 486 | 486 | 484 | 2900 |
| 499 | 20231114 | 115700 | 3050964983 | 486 | 486 | 486 | 486 | 0 |
| 500 | 20231114 | 115600 | 3050964983 | 486 | 486 | 486 | 484 | 228 |
| 501 | 20231114 | 115500 | 3050854361 | 486 | 487 | 487 | 485 | 4063 |
| 502 | 20231114 | 115400 | 3048880227 | 487 | 486 | 487 | 486 | 34 |
| 503 | 20231114 | 115300 | 3048863688 | 487 | 485 | 487 | 485 | 1037 |
| 504 | 20231114 | 115200 | 3048360448 | 485 | 486 | 486 | 484 | 163 |
| 505 | 20231114 | 115100 | 3048281411 | 484 | 484 | 487 | 483 | 2577 |
| 506 | 20231114 | 115000 | 3047034139 | 487 | 484 | 487 | 484 | 6735 |
| 507 | 20231114 | 114900 | 3043768229 | 483 | 483 | 487 | 483 | 12600 |
| 508 | 20231114 | 114800 | 3037671540 | 483 | 487 | 488 | 483 | 24117 |
| 509 | 20231114 | 114700 | 3025975063 | 488 | 487 | 491 | 487 | 9729 |
| 510 | 20231114 | 114600 | 3021212132 | 492 | 490 | 495 | 485 | 59667 |
| 511 | 20231114 | 114500 | 2991862579 | 488 | 485 | 492 | 484 | 42387 |
| 512 | 20231114 | 114400 | 2971177308 | 484 | 484 | 486 | 484 | 1740 |
| 513 | 20231114 | 114300 | 2970334225 | 485 | 485 | 486 | 483 | 16999 |
| 514 | 20231114 | 114200 | 2962087181 | 485 | 484 | 486 | 484 | 9238 |
| 515 | 20231114 | 114100 | 2957609138 | 483 | 484 | 484 | 483 | 8320 |
| 516 | 20231114 | 114000 | 2953588279 | 486 | 485 | 487 | 484 | 2749 |
| 517 | 20231114 | 113900 | 2952255194 | 484 | 487 | 487 | 484 | 1671 |
| 518 | 20231114 | 113800 | 2951443349 | 487 | 487 | 487 | 487 | 3144 |
| 519 | 20231114 | 113700 | 2949912221 | 489 | 484 | 489 | 484 | 15257 |
| 520 | 20231114 | 113600 | 2942526683 | 484 | 484 | 484 | 483 | 14476 |
| 521 | 20231114 | 113500 | 2935524171 | 484 | 486 | 486 | 484 | 11758 |
| 522 | 20231114 | 113400 | 2929832930 | 488 | 488 | 488 | 484 | 5347 |
| 523 | 20231114 | 113300 | 2927238033 | 488 | 486 | 488 | 485 | 6261 |
| 524 | 20231114 | 113200 | 2924190166 | 486 | 487 | 487 | 485 | 4730 |
| 525 | 20231114 | 113100 | 2921890588 | 487 | 487 | 487 | 486 | 25027 |
| 526 | 20231114 | 113000 | 2909702445 | 488 | 488 | 490 | 487 | 23493 |
| 527 | 20231114 | 112900 | 2898253421 | 488 | 490 | 490 | 488 | 38900 |
| 528 | 20231114 | 112800 | 2879255049 | 490 | 492 | 492 | 490 | 2815 |
| 529 | 20231114 | 112700 | 2877875551 | 493 | 490 | 493 | 489 | 1583 |
| 530 | 20231114 | 112600 | 2877100321 | 490 | 491 | 492 | 490 | 5703 |
| 531 | 20231114 | 112500 | 2874300156 | 491 | 492 | 492 | 490 | 454 |
| 532 | 20231114 | 112400 | 2874077575 | 490 | 491 | 492 | 490 | 5672 |
| 533 | 20231114 | 112300 | 2871293880 | 491 | 493 | 493 | 491 | 8129 |
| 534 | 20231114 | 112200 | 2867299902 | 494 | 492 | 494 | 491 | 1337 |
| 535 | 20231114 | 112100 | 2866641597 | 492 | 490 | 492 | 490 | 4908 |
| 536 | 20231114 | 112000 | 2864229860 | 490 | 492 | 492 | 489 | 11862 |
| 537 | 20231114 | 111900 | 2858409352 | 492 | 492 | 495 | 490 | 18546 |
| 538 | 20231114 | 111800 | 2849275086 | 492 | 490 | 492 | 489 | 3820 |
| 539 | 20231114 | 111700 | 2847404582 | 490 | 493 | 493 | 490 | 8725 |
| 540 | 20231114 | 111600 | 2843118571 | 493 | 492 | 493 | 491 | 6094 |
| 541 | 20231114 | 111500 | 2840119798 | 491 | 493 | 493 | 491 | 6297 |
| 542 | 20231114 | 111400 | 2837026311 | 493 | 492 | 500 | 491 | 26912 |
| 543 | 20231114 | 111300 | 2823712645 | 491 | 494 | 494 | 491 | 6205 |
| 544 | 20231114 | 111200 | 2820655306 | 494 | 490 | 494 | 488 | 12473 |
| 545 | 20231114 | 111100 | 2814537411 | 490 | 488 | 491 | 488 | 6784 |
| 546 | 20231114 | 111000 | 2811219397 | 488 | 492 | 492 | 484 | 45176 |
| 547 | 20231114 | 110900 | 2789191269 | 490 | 497 | 497 | 489 | 81817 |
| 548 | 20231114 | 110800 | 2749007766 | 500 | 504 | 504 | 496 | 27456 |
| 549 | 20231114 | 110700 | 2735241605 | 505 | 503 | 505 | 502 | 22381 |
| 550 | 20231114 | 110600 | 2723979817 | 504 | 500 | 507 | 500 | 14715 |
| 551 | 20231114 | 110500 | 2716580373 | 500 | 499 | 500 | 492 | 37950 |
| 552 | 20231114 | 110400 | 2697762042 | 499 | 499 | 499 | 496 | 21109 |
| 553 | 20231114 | 110300 | 2687274645 | 499 | 504 | 504 | 497 | 23342 |
| 554 | 20231114 | 110200 | 2675560079 | 504 | 508 | 508 | 504 | 32849 |
| 555 | 20231114 | 110100 | 2658965872 | 507 | 505 | 509 | 503 | 24395 |
| 556 | 20231114 | 110000 | 2646612367 | 506 | 510 | 510 | 505 | 31538 |
| 557 | 20231114 | 105900 | 2630614669 | 509 | 511 | 512 | 509 | 56448 |
| 558 | 20231114 | 105800 | 2601787778 | 512 | 511 | 513 | 510 | 23912 |
| 559 | 20231114 | 105700 | 2589550101 | 510 | 512 | 515 | 508 | 144516 |
| 560 | 20231114 | 105600 | 2515539304 | 511 | 509 | 512 | 508 | 62878 |
| 561 | 20231114 | 105500 | 2483405053 | 510 | 507 | 510 | 504 | 46516 |
| 562 | 20231114 | 105400 | 2459768810 | 505 | 504 | 508 | 502 | 44067 |
| 563 | 20231114 | 105300 | 2437487227 | 502 | 499 | 508 | 498 | 67417 |
| 564 | 20231114 | 105200 | 2403450292 | 502 | 492 | 505 | 490 | 46042 |
| 565 | 20231114 | 105100 | 2380606236 | 492 | 490 | 492 | 489 | 8704 |
| 566 | 20231114 | 105000 | 2376339075 | 490 | 494 | 494 | 488 | 57532 |
| 567 | 20231114 | 104900 | 2348131928 | 494 | 495 | 497 | 492 | 6346 |
| 568 | 20231114 | 104800 | 2344997590 | 496 | 497 | 498 | 494 | 13034 |
| 569 | 20231114 | 104700 | 2338526057 | 497 | 498 | 499 | 491 | 59582 |
| 570 | 20231114 | 104600 | 2309039671 | 498 | 503 | 503 | 498 | 115674 |
| 571 | 20231114 | 104500 | 2251128209 | 505 | 506 | 506 | 503 | 48540 |
| 572 | 20231114 | 104400 | 2226634716 | 505 | 509 | 509 | 505 | 49114 |
| 573 | 20231114 | 104300 | 2201742879 | 508 | 509 | 510 | 507 | 24511 |
| 574 | 20231114 | 104200 | 2189279860 | 509 | 505 | 510 | 505 | 17185 |
| 575 | 20231114 | 104100 | 2180536528 | 506 | 508 | 509 | 505 | 27895 |
| 576 | 20231114 | 104000 | 2166393759 | 509 | 508 | 511 | 508 | 33335 |
| 577 | 20231114 | 103900 | 2149397868 | 509 | 509 | 510 | 505 | 44489 |
| 578 | 20231114 | 103800 | 2126790964 | 508 | 506 | 512 | 506 | 46074 |
| 579 | 20231114 | 103700 | 2103301857 | 509 | 508 | 509 | 506 | 39185 |
| 580 | 20231114 | 103600 | 2083457104 | 508 | 508 | 510 | 506 | 35385 |
| 581 | 20231114 | 103500 | 2065485252 | 509 | 512 | 512 | 505 | 81063 |
| 582 | 20231114 | 103400 | 2024359915 | 512 | 515 | 515 | 509 | 36342 |
| 583 | 20231114 | 103300 | 2005800165 | 515 | 512 | 516 | 509 | 72098 |
| 584 | 20231114 | 103200 | 1968723108 | 512 | 509 | 514 | 503 | 59008 |
| 585 | 20231114 | 103100 | 1938825072 | 509 | 517 | 517 | 508 | 89962 |
| 586 | 20231114 | 103000 | 1892686696 | 516 | 513 | 517 | 513 | 84759 |
| 587 | 20231114 | 102900 | 1849026563 | 514 | 511 | 515 | 510 | 139116 |
| 588 | 20231114 | 102800 | 1777819818 | 511 | 505 | 514 | 503 | 68293 |
| 589 | 20231114 | 102700 | 1743119541 | 502 | 505 | 510 | 501 | 187898 |
| 590 | 20231114 | 102600 | 1647993876 | 508 | 504 | 510 | 499 | 176374 |
| 591 | 20231114 | 102500 | 1558964003 | 505 | 493 | 505 | 491 | 192110 |
| 592 | 20231114 | 102400 | 1463307639 | 492 | 485 | 493 | 477 | 63006 |
| 593 | 20231114 | 102300 | 1432445117 | 486 | 482 | 487 | 475 | 30063 |
| 594 | 20231114 | 102200 | 1417874641 | 475 | 474 | 483 | 472 | 12482 |
| 595 | 20231114 | 102100 | 1411919624 | 475 | 473 | 476 | 472 | 2181 |
| 596 | 20231114 | 102000 | 1410888908 | 472 | 477 | 477 | 472 | 26286 |
| 597 | 20231114 | 101900 | 1398459317 | 477 | 476 | 477 | 473 | 10945 |
| 598 | 20231114 | 101800 | 1393272876 | 476 | 474 | 479 | 473 | 1420 |
| 599 | 20231114 | 101700 | 1392599937 | 475 | 479 | 479 | 474 | 13555 |
| 600 | 20231114 | 101600 | 1386157404 | 479 | 479 | 479 | 477 | 395 |
| 601 | 20231114 | 101500 | 1385968212 | 479 | 479 | 480 | 476 | 9273 |
| 602 | 20231114 | 101400 | 1381542759 | 480 | 480 | 480 | 480 | 1305 |
| 603 | 20231114 | 101300 | 1380916359 | 480 | 481 | 481 | 478 | 2052 |
| 604 | 20231114 | 101200 | 1379935020 | 481 | 481 | 481 | 478 | 639 |
| 605 | 20231114 | 101100 | 1379628870 | 481 | 478 | 481 | 476 | 63292 |
| 606 | 20231114 | 101000 | 1349429663 | 478 | 481 | 482 | 478 | 15793 |
| 607 | 20231114 | 100900 | 1341858430 | 484 | 481 | 484 | 480 | 5362 |
| 608 | 20231114 | 100800 | 1339267982 | 480 | 480 | 485 | 480 | 15767 |
| 609 | 20231114 | 100700 | 1331644288 | 480 | 480 | 482 | 478 | 8719 |
| 610 | 20231114 | 100600 | 1327460465 | 480 | 478 | 480 | 478 | 1122 |
| 611 | 20231114 | 100500 | 1326923321 | 478 | 478 | 479 | 478 | 9793 |
| 612 | 20231114 | 100400 | 1322241266 | 478 | 482 | 482 | 478 | 13154 |
| 613 | 20231114 | 100300 | 1315943397 | 482 | 483 | 483 | 480 | 2573 |
| 614 | 20231114 | 100200 | 1314704900 | 480 | 484 | 484 | 479 | 22617 |
| 615 | 20231114 | 100100 | 1303835393 | 484 | 485 | 485 | 484 | 1761 |
| 616 | 20231114 | 100000 | 1302982374 | 485 | 481 | 485 | 481 | 8278 |
| 617 | 20231114 | 095900 | 1298996714 | 480 | 483 | 484 | 478 | 41502 |
| 618 | 20231114 | 095800 | 1279027722 | 483 | 482 | 485 | 482 | 598 |
| 619 | 20231114 | 095700 | 1278738805 | 483 | 484 | 487 | 483 | 10390 |
| 620 | 20231114 | 095600 | 1273708312 | 484 | 483 | 487 | 483 | 18802 |
| 621 | 20231114 | 095500 | 1264577196 | 486 | 492 | 493 | 484 | 13429 |
| 622 | 20231114 | 095400 | 1258036324 | 493 | 492 | 495 | 490 | 17200 |
| 623 | 20231114 | 095300 | 1249568884 | 491 | 486 | 491 | 484 | 14830 |
| 624 | 20231114 | 095200 | 1242350768 | 485 | 490 | 493 | 485 | 32837 |
| 625 | 20231114 | 095100 | 1226282908 | 492 | 498 | 498 | 490 | 65570 |
| 626 | 20231114 | 095000 | 1193859299 | 497 | 498 | 499 | 495 | 34367 |
| 627 | 20231114 | 094900 | 1176745492 | 495 | 493 | 499 | 491 | 37514 |
| 628 | 20231114 | 094800 | 1158160106 | 494 | 490 | 494 | 481 | 54055 |
| 629 | 20231114 | 094700 | 1131780077 | 490 | 487 | 491 | 487 | 6329 |
| 630 | 20231114 | 094600 | 1128689045 | 487 | 484 | 493 | 483 | 28760 |
| 631 | 20231114 | 094500 | 1114586908 | 490 | 485 | 491 | 481 | 13012 |
| 632 | 20231114 | 094400 | 1108251330 | 485 | 482 | 485 | 479 | 4972 |
| 633 | 20231114 | 094300 | 1105861531 | 484 | 479 | 485 | 479 | 2875 |
| 634 | 20231114 | 094200 | 1104470649 | 484 | 480 | 486 | 477 | 12357 |
| 635 | 20231114 | 094100 | 1098546446 | 480 | 482 | 484 | 480 | 12105 |
| 636 | 20231114 | 094000 | 1092732432 | 482 | 493 | 493 | 481 | 16772 |
| 637 | 20231114 | 093900 | 1084547918 | 493 | 492 | 495 | 487 | 32930 |
| 638 | 20231114 | 093800 | 1068380692 | 493 | 483 | 498 | 481 | 51106 |
| 639 | 20231114 | 093700 | 1043418541 | 484 | 472 | 487 | 471 | 47752 |
| 640 | 20231114 | 093600 | 1020663475 | 473 | 478 | 480 | 471 | 31424 |
| 641 | 20231114 | 093500 | 1005714552 | 480 | 482 | 482 | 472 | 65991 |
| 642 | 20231114 | 093400 | 974287129 | 482 | 495 | 498 | 480 | 48161 |
| 643 | 20231114 | 093300 | 950829265 | 497 | 495 | 500 | 494 | 19977 |
| 644 | 20231114 | 093200 | 940904231 | 495 | 502 | 502 | 492 | 57131 |
| 645 | 20231114 | 093100 | 912578387 | 502 | 496 | 508 | 495 | 196544 |
| 646 | 20231114 | 093000 | 814267271 | 495 | 485 | 497 | 482 | 71767 |
| 647 | 20231114 | 092900 | 778928688 | 482 | 481 | 485 | 479 | 61150 |
| 648 | 20231114 | 092800 | 749533775 | 485 | 488 | 489 | 480 | 48259 |
| 649 | 20231114 | 092700 | 726159555 | 487 | 486 | 490 | 481 | 30262 |
| 650 | 20231114 | 092600 | 711468670 | 487 | 492 | 493 | 485 | 14524 |
| 651 | 20231114 | 092500 | 704352946 | 493 | 490 | 493 | 480 | 62896 |
| 652 | 20231114 | 092400 | 673827646 | 489 | 489 | 490 | 472 | 161151 |
| 653 | 20231114 | 092300 | 596125346 | 490 | 503 | 504 | 486 | 130593 |
| 654 | 20231114 | 092200 | 531377294 | 502 | 515 | 525 | 502 | 255753 |
| 655 | 20231114 | 092100 | 400228636 | 515 | 497 | 524 | 491 | 361704 |
| 656 | 20231114 | 092000 | 219445908 | 525 | 525 | 525 | 525 | 0 |
| 657 | 20231114 | 091900 | 219445908 | 525 | 525 | 525 | 525 | 0 |
| 658 | 20231114 | 091800 | 219445908 | 525 | 479 | 525 | 477 | 253667 |
| 659 | 20231114 | 091700 | 94479184 | 468 | 468 | 468 | 468 | 0 |
| 660 | 20231114 | 091600 | 94479184 | 468 | 457 | 468 | 457 | 8647 |
| 661 | 20231114 | 091500 | 90444687 | 468 | 452 | 468 | 450 | 44409 |
| 662 | 20231114 | 091400 | 69962624 | 449 | 450 | 452 | 449 | 30395 |
| 663 | 20231114 | 091300 | 56299502 | 450 | 449 | 452 | 447 | 19388 |
| 664 | 20231114 | 091200 | 47594337 | 449 | 449 | 450 | 445 | 6828 |
| 665 | 20231114 | 091100 | 44525608 | 450 | 447 | 450 | 445 | 7316 |
| 666 | 20231114 | 091000 | 41251406 | 447 | 444 | 447 | 444 | 11200 |
| 667 | 20231114 | 090900 | 36275406 | 444 | 444 | 445 | 444 | 2651 |
| 668 | 20231114 | 090800 | 35098357 | 444 | 439 | 444 | 439 | 1250 |
| 669 | 20231114 | 090700 | 34549497 | 439 | 443 | 443 | 438 | 9225 |
| 670 | 20231114 | 090600 | 30487229 | 446 | 436 | 446 | 436 | 6933 |
| 671 | 20231114 | 090500 | 27410274 | 435 | 432 | 435 | 431 | 15567 |
| 672 | 20231114 | 090400 | 20657294 | 431 | 431 | 433 | 431 | 1651 |
| 673 | 20231114 | 090300 | 19945513 | 431 | 432 | 432 | 431 | 3233 |
| 674 | 20231114 | 090200 | 18551591 | 432 | 434 | 434 | 429 | 5845 |
| 675 | 20231114 | 090100 | 16033176 | 431 | 427 | 432 | 427 | 48 |
| 676 | 20231114 | 090000 | 16012505 | 425 | 426 | 430 | 422 | 37623 |