29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 192400 | 3225829964 | 743 | 743 | 743 | 743 | 22037 |
| 3 | 20231109 | 192300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 4 | 20231109 | 192200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 5 | 20231109 | 192100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 6 | 20231109 | 192000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 7 | 20231109 | 191900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 8 | 20231109 | 191800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 9 | 20231109 | 191700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 10 | 20231109 | 191600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 11 | 20231109 | 191500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 12 | 20231109 | 191400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 13 | 20231109 | 191300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 14 | 20231109 | 191200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 15 | 20231109 | 191100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 16 | 20231109 | 191000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 17 | 20231109 | 190900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 18 | 20231109 | 190800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 19 | 20231109 | 190700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 20 | 20231109 | 190600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 21 | 20231109 | 190500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 22 | 20231109 | 190400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 23 | 20231109 | 190300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 24 | 20231109 | 190200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 25 | 20231109 | 190100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 26 | 20231109 | 190000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 27 | 20231109 | 185900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 28 | 20231109 | 185800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 29 | 20231109 | 185700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 30 | 20231109 | 185600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 31 | 20231109 | 185500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 32 | 20231109 | 185400 | 3225829964 | 743 | 743 | 743 | 743 | 22037 |
| 33 | 20231109 | 185300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 34 | 20231109 | 185200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 35 | 20231109 | 185100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 36 | 20231109 | 185000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 37 | 20231109 | 184900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 38 | 20231109 | 184800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 39 | 20231109 | 184700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 40 | 20231109 | 184600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 41 | 20231109 | 184500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 42 | 20231109 | 184400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 43 | 20231109 | 184300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 44 | 20231109 | 184200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 45 | 20231109 | 184100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 46 | 20231109 | 184000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 47 | 20231109 | 183900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 48 | 20231109 | 183800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 49 | 20231109 | 183700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 50 | 20231109 | 183600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 51 | 20231109 | 183500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 52 | 20231109 | 183400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 53 | 20231109 | 183300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 54 | 20231109 | 183200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 55 | 20231109 | 183100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 56 | 20231109 | 183000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 57 | 20231109 | 182900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 58 | 20231109 | 182800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 59 | 20231109 | 182700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 60 | 20231109 | 182600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 61 | 20231109 | 182500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 62 | 20231109 | 182400 | 3225829964 | 743 | 743 | 743 | 743 | 22037 |
| 63 | 20231109 | 182300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 64 | 20231109 | 182200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 65 | 20231109 | 182100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 66 | 20231109 | 182000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 67 | 20231109 | 181900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 68 | 20231109 | 181800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 69 | 20231109 | 181700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 70 | 20231109 | 181600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 71 | 20231109 | 181500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 72 | 20231109 | 181400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 73 | 20231109 | 181300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 74 | 20231109 | 181200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 75 | 20231109 | 181100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 76 | 20231109 | 181000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 77 | 20231109 | 180900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 78 | 20231109 | 180800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 79 | 20231109 | 180700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 80 | 20231109 | 180600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 81 | 20231109 | 180500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 82 | 20231109 | 180400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 83 | 20231109 | 180300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 84 | 20231109 | 180200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 85 | 20231109 | 180100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 86 | 20231109 | 180000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 87 | 20231109 | 175900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 88 | 20231109 | 175800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 89 | 20231109 | 175700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 90 | 20231109 | 175600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 91 | 20231109 | 175500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 92 | 20231109 | 175400 | 3225829964 | 743 | 743 | 743 | 743 | 22037 |
| 93 | 20231109 | 175300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 94 | 20231109 | 175200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 95 | 20231109 | 175100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 96 | 20231109 | 175000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 97 | 20231109 | 174900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 98 | 20231109 | 174800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 99 | 20231109 | 174700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 100 | 20231109 | 174600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 101 | 20231109 | 174500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 102 | 20231109 | 174400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 103 | 20231109 | 174300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 104 | 20231109 | 174200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 105 | 20231109 | 174100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 106 | 20231109 | 174000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 107 | 20231109 | 173900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 108 | 20231109 | 173800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 109 | 20231109 | 173700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 110 | 20231109 | 173600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 111 | 20231109 | 173500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 112 | 20231109 | 173400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 113 | 20231109 | 173300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 114 | 20231109 | 173200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 115 | 20231109 | 173100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 116 | 20231109 | 173000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 117 | 20231109 | 172900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 118 | 20231109 | 172800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 119 | 20231109 | 172700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 120 | 20231109 | 172600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 121 | 20231109 | 172500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 122 | 20231109 | 172400 | 3225829964 | 743 | 743 | 743 | 743 | 22037 |
| 123 | 20231109 | 172300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 124 | 20231109 | 172200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 125 | 20231109 | 172100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 126 | 20231109 | 172000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 127 | 20231109 | 171900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 128 | 20231109 | 171800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 129 | 20231109 | 171700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 130 | 20231109 | 171600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 131 | 20231109 | 171500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 132 | 20231109 | 171400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 133 | 20231109 | 171300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 134 | 20231109 | 171200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 135 | 20231109 | 171100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 136 | 20231109 | 171000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 137 | 20231109 | 170900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 138 | 20231109 | 170800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 139 | 20231109 | 170700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 140 | 20231109 | 170600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 141 | 20231109 | 170500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 142 | 20231109 | 170400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 143 | 20231109 | 170300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 144 | 20231109 | 170200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 145 | 20231109 | 170100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 146 | 20231109 | 170000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 147 | 20231109 | 165900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 148 | 20231109 | 165800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 149 | 20231109 | 165700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 150 | 20231109 | 165600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 151 | 20231109 | 165500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 152 | 20231109 | 165400 | 3225829964 | 743 | 743 | 743 | 743 | 22037 |
| 153 | 20231109 | 165300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 154 | 20231109 | 165200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 155 | 20231109 | 165100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 156 | 20231109 | 165000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 157 | 20231109 | 164900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 158 | 20231109 | 164800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 159 | 20231109 | 164700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 160 | 20231109 | 164600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 161 | 20231109 | 164500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 162 | 20231109 | 164400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 163 | 20231109 | 164300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 164 | 20231109 | 164200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 165 | 20231109 | 164100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 166 | 20231109 | 164000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 167 | 20231109 | 163900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 168 | 20231109 | 163800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 169 | 20231109 | 163700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 170 | 20231109 | 163600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 171 | 20231109 | 163500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 172 | 20231109 | 163400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 173 | 20231109 | 163300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 174 | 20231109 | 163200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 175 | 20231109 | 163100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 176 | 20231109 | 163000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 177 | 20231109 | 162900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 178 | 20231109 | 162800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 179 | 20231109 | 162700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 180 | 20231109 | 162600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 181 | 20231109 | 162500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 182 | 20231109 | 162400 | 3225829964 | 743 | 743 | 743 | 743 | 22037 |
| 183 | 20231109 | 162300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 184 | 20231109 | 162200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 185 | 20231109 | 162100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 186 | 20231109 | 162000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 187 | 20231109 | 161900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 188 | 20231109 | 161800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 189 | 20231109 | 161700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 190 | 20231109 | 161600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 191 | 20231109 | 161500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 192 | 20231109 | 161400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 193 | 20231109 | 161300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 194 | 20231109 | 161200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 195 | 20231109 | 161100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 196 | 20231109 | 161000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 197 | 20231109 | 160900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 198 | 20231109 | 160800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 199 | 20231109 | 160700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 200 | 20231109 | 160600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 201 | 20231109 | 160500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 202 | 20231109 | 160400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 203 | 20231109 | 160300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 204 | 20231109 | 160200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 205 | 20231109 | 160100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 206 | 20231109 | 160000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 207 | 20231109 | 155900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 208 | 20231109 | 155800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 209 | 20231109 | 155700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 210 | 20231109 | 155600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 211 | 20231109 | 155500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 212 | 20231109 | 155400 | 3225829964 | 743 | 743 | 743 | 743 | 22037 |
| 213 | 20231109 | 155300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 214 | 20231109 | 155200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 215 | 20231109 | 155100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 216 | 20231109 | 155000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 217 | 20231109 | 154900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 218 | 20231109 | 154800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 219 | 20231109 | 154700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 220 | 20231109 | 154600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 221 | 20231109 | 154500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 222 | 20231109 | 154400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 223 | 20231109 | 154300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 224 | 20231109 | 154200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 225 | 20231109 | 154100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 226 | 20231109 | 154000 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 227 | 20231109 | 153900 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 228 | 20231109 | 153800 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 229 | 20231109 | 153700 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 230 | 20231109 | 153600 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 231 | 20231109 | 153500 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 232 | 20231109 | 153400 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 233 | 20231109 | 153300 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 234 | 20231109 | 153200 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 235 | 20231109 | 153100 | 3225829964 | 743 | 743 | 743 | 743 | 0 |
| 236 | 20231109 | 153000 | 3225829964 | 743 | 743 | 743 | 743 | 22037 |
| 237 | 20231109 | 152900 | 3209456473 | 743 | 743 | 743 | 743 | 0 |
| 238 | 20231109 | 152800 | 3209456473 | 743 | 743 | 743 | 743 | 0 |
| 239 | 20231109 | 152700 | 3209456473 | 743 | 743 | 743 | 743 | 0 |
| 240 | 20231109 | 152600 | 3209456473 | 743 | 743 | 743 | 743 | 0 |
| 241 | 20231109 | 152500 | 3209456473 | 743 | 743 | 743 | 743 | 0 |
| 242 | 20231109 | 152400 | 3209456473 | 743 | 743 | 743 | 743 | 0 |
| 243 | 20231109 | 152300 | 3209456473 | 743 | 743 | 743 | 743 | 0 |
| 244 | 20231109 | 152200 | 3209456473 | 743 | 743 | 743 | 743 | 0 |
| 245 | 20231109 | 152100 | 3209456473 | 743 | 743 | 743 | 743 | 0 |
| 246 | 20231109 | 152000 | 3209456473 | 743 | 743 | 743 | 743 | 0 |
| 247 | 20231109 | 151900 | 3209456473 | 743 | 740 | 743 | 740 | 1340 |
| 248 | 20231109 | 151800 | 3208464837 | 740 | 742 | 743 | 735 | 983 |
| 249 | 20231109 | 151700 | 3207739725 | 743 | 743 | 746 | 735 | 9681 |
| 250 | 20231109 | 151600 | 3200612776 | 749 | 748 | 749 | 739 | 1595 |
| 251 | 20231109 | 151500 | 3199421731 | 749 | 749 | 749 | 749 | 1113 |
| 252 | 20231109 | 151400 | 3198588094 | 748 | 748 | 748 | 747 | 865 |
| 253 | 20231109 | 151300 | 3197941164 | 749 | 749 | 749 | 743 | 1260 |
| 254 | 20231109 | 151200 | 3196998942 | 749 | 745 | 749 | 740 | 41 |
| 255 | 20231109 | 151100 | 3196968489 | 751 | 750 | 752 | 749 | 9060 |
| 256 | 20231109 | 151000 | 3190173673 | 749 | 745 | 749 | 745 | 10445 |
| 257 | 20231109 | 150900 | 3182360653 | 745 | 745 | 745 | 745 | 6 |
| 258 | 20231109 | 150800 | 3182356183 | 738 | 749 | 749 | 738 | 3004 |
| 259 | 20231109 | 150700 | 3180131288 | 743 | 738 | 750 | 738 | 5275 |
| 260 | 20231109 | 150600 | 3176210709 | 737 | 738 | 738 | 737 | 4490 |
| 261 | 20231109 | 150500 | 3172898099 | 738 | 735 | 738 | 735 | 1245 |
| 262 | 20231109 | 150400 | 3171979742 | 738 | 738 | 738 | 738 | 4297 |
| 263 | 20231109 | 150300 | 3168808556 | 731 | 738 | 738 | 731 | 7516 |
| 264 | 20231109 | 150200 | 3163274627 | 738 | 735 | 738 | 735 | 3029 |
| 265 | 20231109 | 150100 | 3161047700 | 737 | 731 | 737 | 731 | 307 |
| 266 | 20231109 | 150000 | 3160821881 | 736 | 729 | 736 | 729 | 121 |
| 267 | 20231109 | 145900 | 3160733644 | 728 | 736 | 737 | 728 | 1981 |
| 268 | 20231109 | 145800 | 3159286871 | 737 | 737 | 737 | 737 | 3 |
| 269 | 20231109 | 145700 | 3159284660 | 737 | 731 | 737 | 731 | 746 |
| 270 | 20231109 | 145600 | 3158737010 | 731 | 730 | 731 | 725 | 8025 |
| 271 | 20231109 | 145500 | 3152895439 | 730 | 740 | 740 | 730 | 18734 |
| 272 | 20231109 | 145400 | 3139193505 | 741 | 740 | 741 | 740 | 10744 |
| 273 | 20231109 | 145300 | 3131241678 | 740 | 741 | 741 | 740 | 2769 |
| 274 | 20231109 | 145200 | 3129190734 | 740 | 741 | 741 | 740 | 7239 |
| 275 | 20231109 | 145100 | 3123832709 | 741 | 741 | 741 | 740 | 1964 |
| 276 | 20231109 | 145000 | 3122377432 | 741 | 741 | 741 | 741 | 7426 |
| 277 | 20231109 | 144900 | 3116874766 | 740 | 741 | 746 | 740 | 5163 |
| 278 | 20231109 | 144800 | 3113049362 | 741 | 746 | 746 | 741 | 2831 |
| 279 | 20231109 | 144700 | 3110950597 | 746 | 744 | 746 | 744 | 32 |
| 280 | 20231109 | 144600 | 3110926765 | 746 | 746 | 746 | 746 | 4 |
| 281 | 20231109 | 144500 | 3110923781 | 746 | 746 | 746 | 746 | 4 |
| 282 | 20231109 | 144400 | 3110920797 | 746 | 742 | 746 | 742 | 15 |
| 283 | 20231109 | 144300 | 3110909650 | 746 | 742 | 746 | 741 | 1199 |
| 284 | 20231109 | 144200 | 3110020976 | 742 | 747 | 747 | 742 | 621 |
| 285 | 20231109 | 144100 | 3109559658 | 748 | 748 | 748 | 748 | 4 |
| 286 | 20231109 | 144000 | 3109556666 | 748 | 742 | 748 | 740 | 1187 |
| 287 | 20231109 | 143900 | 3108676201 | 742 | 742 | 742 | 741 | 3097 |
| 288 | 20231109 | 143800 | 3106378303 | 746 | 748 | 748 | 746 | 2034 |
| 289 | 20231109 | 143700 | 3104856939 | 748 | 742 | 748 | 742 | 8 |
| 290 | 20231109 | 143600 | 3104850973 | 748 | 742 | 748 | 742 | 1905 |
| 291 | 20231109 | 143500 | 3103437043 | 748 | 747 | 748 | 742 | 1631 |
| 292 | 20231109 | 143400 | 3102225239 | 753 | 748 | 753 | 745 | 1495 |
| 293 | 20231109 | 143300 | 3101107014 | 753 | 748 | 753 | 748 | 2360 |
| 294 | 20231109 | 143200 | 3099339058 | 753 | 753 | 753 | 753 | 242 |
| 295 | 20231109 | 143100 | 3099156832 | 754 | 748 | 755 | 748 | 1848 |
| 296 | 20231109 | 143000 | 3097763228 | 739 | 746 | 757 | 739 | 4892 |
| 297 | 20231109 | 142900 | 3094115223 | 746 | 744 | 746 | 744 | 1047 |
| 298 | 20231109 | 142800 | 3093335320 | 741 | 744 | 744 | 741 | 12 |
| 299 | 20231109 | 142700 | 3093326395 | 744 | 743 | 745 | 743 | 517 |
| 300 | 20231109 | 142600 | 3092941890 | 744 | 739 | 744 | 739 | 354 |
| 301 | 20231109 | 142500 | 3092678519 | 744 | 742 | 744 | 739 | 204 |
| 302 | 20231109 | 142400 | 3092527550 | 744 | 747 | 747 | 744 | 201 |
| 303 | 20231109 | 142300 | 3092377728 | 746 | 736 | 747 | 736 | 2221 |
| 304 | 20231109 | 142200 | 3090735369 | 736 | 734 | 736 | 733 | 6974 |
| 305 | 20231109 | 142100 | 3085623335 | 733 | 734 | 736 | 733 | 7194 |
| 306 | 20231109 | 142000 | 3080344933 | 734 | 733 | 734 | 733 | 4627 |
| 307 | 20231109 | 141900 | 3076950669 | 734 | 734 | 734 | 734 | 3017 |
| 308 | 20231109 | 141800 | 3074736191 | 733 | 735 | 736 | 733 | 8589 |
| 309 | 20231109 | 141700 | 3068433790 | 735 | 733 | 735 | 733 | 12066 |
| 310 | 20231109 | 141600 | 3059575886 | 732 | 736 | 736 | 732 | 2350 |
| 311 | 20231109 | 141500 | 3057850860 | 736 | 739 | 739 | 736 | 512 |
| 312 | 20231109 | 141400 | 3057472495 | 739 | 740 | 740 | 739 | 2201 |
| 313 | 20231109 | 141300 | 3055843759 | 740 | 744 | 744 | 726 | 12440 |
| 314 | 20231109 | 141200 | 3046771904 | 748 | 740 | 748 | 734 | 7678 |
| 315 | 20231109 | 141100 | 3041122036 | 738 | 750 | 751 | 725 | 28593 |
| 316 | 20231109 | 141000 | 3020219055 | 749 | 749 | 751 | 749 | 302 |
| 317 | 20231109 | 140900 | 3019992851 | 749 | 752 | 752 | 749 | 1014 |
| 318 | 20231109 | 140800 | 3019231330 | 746 | 755 | 755 | 743 | 1910 |
| 319 | 20231109 | 140700 | 3017799726 | 756 | 756 | 756 | 756 | 49525 |
| 320 | 20231109 | 140600 | 2980358826 | 757 | 757 | 757 | 756 | 1059 |
| 321 | 20231109 | 140500 | 2979557889 | 757 | 757 | 757 | 757 | 33 |
| 322 | 20231109 | 140400 | 2979532908 | 757 | 757 | 757 | 756 | 7029 |
| 323 | 20231109 | 140300 | 2974212355 | 757 | 756 | 757 | 756 | 4933 |
| 324 | 20231109 | 140200 | 2970482926 | 756 | 757 | 757 | 756 | 14403 |
| 325 | 20231109 | 140100 | 2959593537 | 759 | 759 | 759 | 759 | 144 |
| 326 | 20231109 | 140000 | 2959484241 | 760 | 763 | 763 | 757 | 1686 |
| 327 | 20231109 | 135900 | 2958206414 | 763 | 763 | 763 | 762 | 1451 |
| 328 | 20231109 | 135800 | 2957099401 | 763 | 762 | 763 | 760 | 392 |
| 329 | 20231109 | 135700 | 2956801107 | 764 | 761 | 765 | 760 | 11556 |
| 330 | 20231109 | 135600 | 2947991143 | 760 | 748 | 760 | 746 | 11617 |
| 331 | 20231109 | 135500 | 2939239389 | 748 | 745 | 748 | 742 | 3813 |
| 332 | 20231109 | 135400 | 2936394106 | 746 | 746 | 746 | 743 | 102 |
| 333 | 20231109 | 135300 | 2936318157 | 746 | 745 | 746 | 742 | 1994 |
| 334 | 20231109 | 135200 | 2934834146 | 745 | 748 | 748 | 745 | 363 |
| 335 | 20231109 | 135100 | 2934563107 | 749 | 744 | 749 | 744 | 5162 |
| 336 | 20231109 | 135000 | 2930716869 | 744 | 738 | 744 | 738 | 4742 |
| 337 | 20231109 | 134900 | 2927200367 | 737 | 735 | 737 | 735 | 3464 |
| 338 | 20231109 | 134800 | 2924650140 | 731 | 730 | 735 | 730 | 15269 |
| 339 | 20231109 | 134700 | 2913496559 | 732 | 743 | 743 | 725 | 37396 |
| 340 | 20231109 | 134600 | 2886146135 | 743 | 741 | 743 | 739 | 4400 |
| 341 | 20231109 | 134500 | 2882890054 | 744 | 744 | 744 | 738 | 14524 |
| 342 | 20231109 | 134400 | 2872122978 | 745 | 745 | 746 | 745 | 8626 |
| 343 | 20231109 | 134300 | 2865696606 | 750 | 745 | 750 | 745 | 3482 |
| 344 | 20231109 | 134200 | 2863102331 | 745 | 747 | 750 | 745 | 1810 |
| 345 | 20231109 | 134100 | 2861752009 | 752 | 750 | 752 | 746 | 15062 |
| 346 | 20231109 | 134000 | 2850475415 | 750 | 750 | 751 | 750 | 2646 |
| 347 | 20231109 | 133900 | 2848490911 | 750 | 751 | 751 | 750 | 2428 |
| 348 | 20231109 | 133800 | 2846667683 | 752 | 751 | 752 | 751 | 198 |
| 349 | 20231109 | 133700 | 2846518978 | 752 | 751 | 752 | 751 | 1060 |
| 350 | 20231109 | 133600 | 2845722714 | 753 | 753 | 753 | 753 | 305 |
| 351 | 20231109 | 133500 | 2845493049 | 753 | 752 | 753 | 750 | 8357 |
| 352 | 20231109 | 133400 | 2839215326 | 753 | 753 | 753 | 753 | 1226 |
| 353 | 20231109 | 133300 | 2838292148 | 753 | 754 | 754 | 752 | 1700 |
| 354 | 20231109 | 133200 | 2837012390 | 754 | 754 | 754 | 753 | 2808 |
| 355 | 20231109 | 133100 | 2834897658 | 753 | 754 | 754 | 753 | 1652 |
| 356 | 20231109 | 133000 | 2833652489 | 753 | 754 | 754 | 753 | 234 |
| 357 | 20231109 | 132900 | 2833476281 | 754 | 754 | 754 | 753 | 5664 |
| 358 | 20231109 | 132800 | 2829209452 | 753 | 753 | 754 | 753 | 1760 |
| 359 | 20231109 | 132700 | 2827882885 | 754 | 753 | 754 | 753 | 694 |
| 360 | 20231109 | 132600 | 2827359920 | 753 | 754 | 754 | 753 | 85 |
| 361 | 20231109 | 132500 | 2827295902 | 754 | 754 | 754 | 753 | 77 |
| 362 | 20231109 | 132400 | 2827237910 | 754 | 753 | 754 | 753 | 3796 |
| 363 | 20231109 | 132300 | 2824379517 | 754 | 753 | 754 | 752 | 4675 |
| 364 | 20231109 | 132200 | 2820863417 | 754 | 754 | 754 | 754 | 2212 |
| 365 | 20231109 | 132100 | 2819195569 | 754 | 754 | 754 | 752 | 5418 |
| 366 | 20231109 | 132000 | 2815110916 | 754 | 753 | 754 | 753 | 142 |
| 367 | 20231109 | 131900 | 2815003978 | 752 | 753 | 754 | 752 | 1039 |
| 368 | 20231109 | 131800 | 2814221609 | 754 | 754 | 754 | 754 | 75 |
| 369 | 20231109 | 131700 | 2814165059 | 754 | 754 | 754 | 751 | 1834 |
| 370 | 20231109 | 131600 | 2812786271 | 755 | 751 | 755 | 751 | 2270 |
| 371 | 20231109 | 131500 | 2811078510 | 751 | 753 | 753 | 751 | 6300 |
| 372 | 20231109 | 131400 | 2806340172 | 753 | 753 | 753 | 753 | 110 |
| 373 | 20231109 | 131300 | 2806257342 | 753 | 753 | 753 | 750 | 12946 |
| 374 | 20231109 | 131200 | 2796528967 | 753 | 755 | 755 | 753 | 7820 |
| 375 | 20231109 | 131100 | 2790635009 | 754 | 755 | 755 | 754 | 2934 |
| 376 | 20231109 | 131000 | 2788421393 | 755 | 752 | 755 | 751 | 3054 |
| 377 | 20231109 | 130900 | 2786124046 | 751 | 755 | 755 | 751 | 3684 |
| 378 | 20231109 | 130800 | 2783354847 | 753 | 756 | 756 | 752 | 27406 |
| 379 | 20231109 | 130700 | 2762653561 | 757 | 757 | 757 | 757 | 0 |
| 380 | 20231109 | 130600 | 2762653561 | 757 | 757 | 757 | 757 | 0 |
| 381 | 20231109 | 130500 | 2762653561 | 757 | 761 | 763 | 757 | 15687 |
| 382 | 20231109 | 130400 | 2750765069 | 761 | 761 | 761 | 759 | 21370 |
| 383 | 20231109 | 130300 | 2734526128 | 762 | 762 | 763 | 762 | 2539 |
| 384 | 20231109 | 130200 | 2732590839 | 762 | 763 | 763 | 762 | 6268 |
| 385 | 20231109 | 130100 | 2727811845 | 763 | 765 | 767 | 763 | 22698 |
| 386 | 20231109 | 130000 | 2710486765 | 765 | 766 | 767 | 765 | 4546 |
| 387 | 20231109 | 125900 | 2707008044 | 766 | 767 | 767 | 766 | 3843 |
| 388 | 20231109 | 125800 | 2704063520 | 767 | 767 | 767 | 766 | 9566 |
| 389 | 20231109 | 125700 | 2696735230 | 768 | 766 | 768 | 766 | 2961 |
| 390 | 20231109 | 125600 | 2694465616 | 766 | 767 | 767 | 765 | 12086 |
| 391 | 20231109 | 125500 | 2685213718 | 767 | 767 | 768 | 767 | 271 |
| 392 | 20231109 | 125400 | 2685005858 | 768 | 766 | 768 | 766 | 8789 |
| 393 | 20231109 | 125300 | 2678273473 | 769 | 767 | 770 | 766 | 5448 |
| 394 | 20231109 | 125200 | 2674094775 | 771 | 767 | 771 | 767 | 540 |
| 395 | 20231109 | 125100 | 2673680547 | 772 | 772 | 772 | 767 | 33 |
| 396 | 20231109 | 125000 | 2673655166 | 772 | 767 | 772 | 766 | 3120 |
| 397 | 20231109 | 124900 | 2671265126 | 767 | 768 | 772 | 767 | 4033 |
| 398 | 20231109 | 124800 | 2668171505 | 769 | 773 | 775 | 767 | 25182 |
| 399 | 20231109 | 124700 | 2648774843 | 774 | 775 | 775 | 774 | 323 |
| 400 | 20231109 | 124600 | 2648524837 | 772 | 771 | 776 | 771 | 472 |
| 401 | 20231109 | 124500 | 2648160474 | 772 | 775 | 775 | 771 | 4955 |
| 402 | 20231109 | 124400 | 2644334757 | 775 | 777 | 777 | 773 | 2679 |
| 403 | 20231109 | 124300 | 2642262492 | 777 | 777 | 777 | 774 | 2116 |
| 404 | 20231109 | 124200 | 2640622326 | 774 | 777 | 777 | 774 | 3115 |
| 405 | 20231109 | 124100 | 2638208902 | 778 | 778 | 778 | 775 | 358 |
| 406 | 20231109 | 124000 | 2637930929 | 778 | 777 | 778 | 777 | 1399 |
| 407 | 20231109 | 123900 | 2636842810 | 778 | 778 | 778 | 775 | 477 |
| 408 | 20231109 | 123800 | 2636472382 | 775 | 775 | 778 | 774 | 1069 |
| 409 | 20231109 | 123700 | 2635643307 | 779 | 776 | 779 | 775 | 2867 |
| 410 | 20231109 | 123600 | 2633420937 | 776 | 777 | 777 | 776 | 2761 |
| 411 | 20231109 | 123500 | 2631278376 | 780 | 780 | 780 | 780 | 0 |
| 412 | 20231109 | 123400 | 2631278376 | 780 | 779 | 780 | 779 | 50 |
| 413 | 20231109 | 123300 | 2631239379 | 779 | 777 | 779 | 774 | 3627 |
| 414 | 20231109 | 123200 | 2628429163 | 778 | 780 | 780 | 775 | 2416 |
| 415 | 20231109 | 123100 | 2626553695 | 777 | 779 | 780 | 777 | 6126 |
| 416 | 20231109 | 123000 | 2621789690 | 781 | 781 | 781 | 778 | 309 |
| 417 | 20231109 | 122900 | 2621548367 | 778 | 781 | 781 | 778 | 3200 |
| 418 | 20231109 | 122800 | 2619054791 | 778 | 781 | 781 | 778 | 3060 |
| 419 | 20231109 | 122700 | 2616673628 | 781 | 779 | 781 | 779 | 456 |
| 420 | 20231109 | 122600 | 2616318143 | 779 | 778 | 779 | 778 | 563 |
| 421 | 20231109 | 122500 | 2615879736 | 777 | 777 | 777 | 777 | 127 |
| 422 | 20231109 | 122400 | 2615781057 | 777 | 778 | 778 | 777 | 361 |
| 423 | 20231109 | 122300 | 2615500230 | 777 | 777 | 777 | 777 | 3 |
| 424 | 20231109 | 122200 | 2615497899 | 777 | 777 | 777 | 775 | 14 |
| 425 | 20231109 | 122100 | 2615487031 | 778 | 778 | 778 | 778 | 1 |
| 426 | 20231109 | 122000 | 2615486253 | 778 | 774 | 778 | 774 | 2953 |
| 427 | 20231109 | 121900 | 2613200263 | 774 | 778 | 778 | 774 | 3739 |
| 428 | 20231109 | 121800 | 2610303822 | 775 | 777 | 777 | 775 | 589 |
| 429 | 20231109 | 121700 | 2609847336 | 775 | 778 | 778 | 775 | 3775 |
| 430 | 20231109 | 121600 | 2606921405 | 777 | 778 | 778 | 776 | 1281 |
| 431 | 20231109 | 121500 | 2605926979 | 784 | 778 | 784 | 777 | 3620 |
| 432 | 20231109 | 121400 | 2603111864 | 778 | 778 | 778 | 778 | 1801 |
| 433 | 20231109 | 121300 | 2601710686 | 778 | 778 | 778 | 778 | 3515 |
| 434 | 20231109 | 121200 | 2598976016 | 778 | 778 | 778 | 777 | 2607 |
| 435 | 20231109 | 121100 | 2596948350 | 778 | 778 | 778 | 777 | 780 |
| 436 | 20231109 | 121000 | 2596341731 | 778 | 778 | 778 | 778 | 420 |
| 437 | 20231109 | 120900 | 2596014971 | 778 | 778 | 778 | 778 | 0 |
| 438 | 20231109 | 120800 | 2596014971 | 778 | 778 | 778 | 778 | 0 |
| 439 | 20231109 | 120700 | 2596014971 | 778 | 778 | 778 | 778 | 530 |
| 440 | 20231109 | 120600 | 2595602631 | 778 | 779 | 779 | 778 | 12 |
| 441 | 20231109 | 120500 | 2595593285 | 779 | 780 | 780 | 778 | 3050 |
| 442 | 20231109 | 120400 | 2593217240 | 779 | 779 | 779 | 779 | 1 |
| 443 | 20231109 | 120300 | 2593216461 | 779 | 781 | 785 | 779 | 3257 |
| 444 | 20231109 | 120200 | 2590669317 | 780 | 780 | 780 | 780 | 280 |
| 445 | 20231109 | 120100 | 2590450917 | 779 | 781 | 781 | 779 | 839 |
| 446 | 20231109 | 120000 | 2589797136 | 780 | 781 | 781 | 780 | 7079 |
| 447 | 20231109 | 115900 | 2584272616 | 780 | 781 | 781 | 780 | 593 |
| 448 | 20231109 | 115800 | 2583810056 | 781 | 782 | 782 | 781 | 1708 |
| 449 | 20231109 | 115700 | 2582474939 | 781 | 782 | 782 | 781 | 3329 |
| 450 | 20231109 | 115600 | 2579874728 | 782 | 781 | 782 | 781 | 19 |
| 451 | 20231109 | 115500 | 2579859880 | 781 | 781 | 781 | 781 | 70 |
| 452 | 20231109 | 115400 | 2579805210 | 781 | 784 | 785 | 781 | 276 |
| 453 | 20231109 | 115300 | 2579588559 | 785 | 785 | 785 | 785 | 4 |
| 454 | 20231109 | 115200 | 2579585419 | 781 | 780 | 785 | 780 | 379 |
| 455 | 20231109 | 115100 | 2579288717 | 785 | 785 | 785 | 785 | 11 |
| 456 | 20231109 | 115000 | 2579280082 | 785 | 785 | 785 | 785 | 13 |
| 457 | 20231109 | 114900 | 2579269877 | 780 | 785 | 785 | 780 | 24 |
| 458 | 20231109 | 114800 | 2579251052 | 780 | 780 | 780 | 780 | 10 |
| 459 | 20231109 | 114700 | 2579243252 | 784 | 784 | 784 | 784 | 0 |
| 460 | 20231109 | 114600 | 2579243252 | 784 | 780 | 784 | 780 | 134 |
| 461 | 20231109 | 114500 | 2579138706 | 780 | 779 | 780 | 779 | 2587 |
| 462 | 20231109 | 114400 | 2577122069 | 780 | 782 | 782 | 779 | 4186 |
| 463 | 20231109 | 114300 | 2573853301 | 782 | 779 | 782 | 779 | 4061 |
| 464 | 20231109 | 114200 | 2570685846 | 779 | 779 | 780 | 778 | 1368 |
| 465 | 20231109 | 114100 | 2569619360 | 780 | 774 | 780 | 774 | 33 |
| 466 | 20231109 | 114000 | 2569593728 | 774 | 780 | 780 | 774 | 8291 |
| 467 | 20231109 | 113900 | 2563166023 | 780 | 780 | 780 | 780 | 100 |
| 468 | 20231109 | 113800 | 2563088023 | 781 | 781 | 781 | 781 | 20 |
| 469 | 20231109 | 113700 | 2563072403 | 781 | 781 | 781 | 781 | 541 |
| 470 | 20231109 | 113600 | 2562649882 | 781 | 783 | 783 | 781 | 1466 |
| 471 | 20231109 | 113500 | 2561502772 | 783 | 783 | 783 | 783 | 0 |
| 472 | 20231109 | 113400 | 2561502772 | 783 | 784 | 784 | 783 | 2450 |
| 473 | 20231109 | 113300 | 2559584420 | 784 | 784 | 784 | 784 | 0 |
| 474 | 20231109 | 113200 | 2559584420 | 784 | 784 | 784 | 783 | 5180 |
| 475 | 20231109 | 113100 | 2555524140 | 779 | 785 | 785 | 779 | 5787 |
| 476 | 20231109 | 113000 | 2550998707 | 779 | 777 | 785 | 777 | 2600 |
| 477 | 20231109 | 112900 | 2548977235 | 777 | 777 | 780 | 775 | 2655 |
| 478 | 20231109 | 112800 | 2546914635 | 775 | 775 | 776 | 774 | 2293 |
| 479 | 20231109 | 112700 | 2545137779 | 774 | 777 | 777 | 774 | 2114 |
| 480 | 20231109 | 112600 | 2543499405 | 777 | 779 | 779 | 775 | 4691 |
| 481 | 20231109 | 112500 | 2539853760 | 779 | 779 | 782 | 779 | 2477 |
| 482 | 20231109 | 112400 | 2537924143 | 779 | 781 | 781 | 779 | 1371 |
| 483 | 20231109 | 112300 | 2536855425 | 784 | 779 | 784 | 779 | 4960 |
| 484 | 20231109 | 112200 | 2532990630 | 779 | 779 | 779 | 779 | 4 |
| 485 | 20231109 | 112100 | 2532987514 | 779 | 779 | 779 | 777 | 2393 |
| 486 | 20231109 | 112000 | 2531127623 | 780 | 785 | 786 | 780 | 784 |
| 487 | 20231109 | 111900 | 2530515189 | 781 | 786 | 786 | 781 | 1723 |
| 488 | 20231109 | 111800 | 2529162833 | 786 | 790 | 790 | 786 | 9872 |
| 489 | 20231109 | 111700 | 2521383864 | 790 | 790 | 790 | 790 | 4577 |
| 490 | 20231109 | 111600 | 2517768034 | 790 | 790 | 790 | 790 | 3640 |
| 491 | 20231109 | 111500 | 2514892434 | 790 | 792 | 792 | 787 | 8670 |
| 492 | 20231109 | 111400 | 2508039294 | 791 | 793 | 793 | 791 | 8021 |
| 493 | 20231109 | 111300 | 2501684337 | 792 | 788 | 795 | 783 | 21709 |
| 494 | 20231109 | 111200 | 2484499241 | 782 | 774 | 788 | 774 | 18993 |
| 495 | 20231109 | 111100 | 2469707243 | 775 | 776 | 776 | 775 | 8736 |
| 496 | 20231109 | 111000 | 2462930756 | 777 | 775 | 777 | 775 | 653 |
| 497 | 20231109 | 110900 | 2462424073 | 775 | 779 | 779 | 775 | 5488 |
| 498 | 20231109 | 110800 | 2458161786 | 777 | 779 | 779 | 777 | 3074 |
| 499 | 20231109 | 110700 | 2455771883 | 778 | 781 | 782 | 778 | 7657 |
| 500 | 20231109 | 110600 | 2449798752 | 782 | 783 | 783 | 781 | 1903 |
| 501 | 20231109 | 110500 | 2448310711 | 783 | 785 | 785 | 783 | 1697 |
| 502 | 20231109 | 110400 | 2446980835 | 785 | 783 | 785 | 783 | 1703 |
| 503 | 20231109 | 110300 | 2445646041 | 783 | 783 | 783 | 782 | 2136 |
| 504 | 20231109 | 110200 | 2443973589 | 783 | 783 | 785 | 783 | 709 |
| 505 | 20231109 | 110100 | 2443418432 | 785 | 785 | 785 | 785 | 602 |
| 506 | 20231109 | 110000 | 2442945862 | 783 | 785 | 785 | 783 | 13913 |
| 507 | 20231109 | 105900 | 2432044634 | 785 | 785 | 785 | 785 | 1303 |
| 508 | 20231109 | 105800 | 2431021779 | 787 | 787 | 787 | 785 | 281 |
| 509 | 20231109 | 105700 | 2430800647 | 785 | 788 | 788 | 784 | 3703 |
| 510 | 20231109 | 105600 | 2427893764 | 788 | 783 | 788 | 783 | 1503 |
| 511 | 20231109 | 105500 | 2426716819 | 783 | 795 | 795 | 782 | 29707 |
| 512 | 20231109 | 105400 | 2403380522 | 795 | 795 | 795 | 794 | 1191 |
| 513 | 20231109 | 105300 | 2402433707 | 794 | 788 | 795 | 788 | 1589 |
| 514 | 20231109 | 105200 | 2401172615 | 790 | 787 | 790 | 787 | 1012 |
| 515 | 20231109 | 105100 | 2400376143 | 787 | 788 | 789 | 783 | 10275 |
| 516 | 20231109 | 105000 | 2392298944 | 789 | 791 | 791 | 789 | 6018 |
| 517 | 20231109 | 104900 | 2387544667 | 791 | 794 | 794 | 790 | 3285 |
| 518 | 20231109 | 104800 | 2384946155 | 794 | 796 | 796 | 794 | 7431 |
| 519 | 20231109 | 104700 | 2379032821 | 796 | 796 | 796 | 796 | 1083 |
| 520 | 20231109 | 104600 | 2378170753 | 796 | 797 | 797 | 796 | 1618 |
| 521 | 20231109 | 104500 | 2376882736 | 796 | 796 | 797 | 796 | 2808 |
| 522 | 20231109 | 104400 | 2374647039 | 796 | 796 | 797 | 796 | 5622 |
| 523 | 20231109 | 104300 | 2370168579 | 795 | 795 | 796 | 795 | 836 |
| 524 | 20231109 | 104200 | 2369503444 | 795 | 796 | 796 | 795 | 3108 |
| 525 | 20231109 | 104100 | 2367032483 | 795 | 798 | 798 | 795 | 11585 |
| 526 | 20231109 | 104000 | 2357796311 | 798 | 800 | 800 | 798 | 12786 |
| 527 | 20231109 | 103900 | 2347578321 | 800 | 803 | 804 | 800 | 11891 |
| 528 | 20231109 | 103800 | 2338038284 | 803 | 800 | 803 | 799 | 10181 |
| 529 | 20231109 | 103700 | 2329871084 | 802 | 803 | 804 | 798 | 8452 |
| 530 | 20231109 | 103600 | 2323096429 | 799 | 796 | 803 | 792 | 22131 |
| 531 | 20231109 | 103500 | 2305369910 | 792 | 788 | 797 | 787 | 10233 |
| 532 | 20231109 | 103400 | 2297289665 | 787 | 790 | 790 | 787 | 7905 |
| 533 | 20231109 | 103300 | 2291060551 | 789 | 801 | 801 | 787 | 46274 |
| 534 | 20231109 | 103200 | 2254278492 | 800 | 802 | 805 | 800 | 49102 |
| 535 | 20231109 | 103100 | 2214879173 | 800 | 798 | 802 | 791 | 41445 |
| 536 | 20231109 | 103000 | 2181762552 | 792 | 781 | 799 | 780 | 27417 |
| 537 | 20231109 | 102900 | 2160138373 | 781 | 780 | 781 | 780 | 1488 |
| 538 | 20231109 | 102800 | 2158977436 | 780 | 780 | 780 | 779 | 610 |
| 539 | 20231109 | 102700 | 2158502129 | 779 | 779 | 779 | 779 | 3138 |
| 540 | 20231109 | 102600 | 2156057627 | 779 | 778 | 779 | 778 | 1146 |
| 541 | 20231109 | 102500 | 2155166019 | 780 | 778 | 780 | 778 | 2114 |
| 542 | 20231109 | 102400 | 2153521077 | 777 | 778 | 778 | 777 | 3637 |
| 543 | 20231109 | 102300 | 2150694127 | 777 | 777 | 778 | 777 | 41397 |
| 544 | 20231109 | 102200 | 2118528557 | 777 | 780 | 782 | 777 | 3894 |
| 545 | 20231109 | 102100 | 2115499571 | 779 | 780 | 780 | 779 | 2054 |
| 546 | 20231109 | 102000 | 2113899055 | 780 | 782 | 782 | 780 | 13601 |
| 547 | 20231109 | 101900 | 2103285863 | 782 | 782 | 782 | 780 | 1201 |
| 548 | 20231109 | 101800 | 2102347081 | 782 | 780 | 782 | 780 | 1574 |
| 549 | 20231109 | 101700 | 2101119359 | 780 | 784 | 784 | 780 | 889 |
| 550 | 20231109 | 101600 | 2100425071 | 784 | 779 | 784 | 778 | 8912 |
| 551 | 20231109 | 101500 | 2093480625 | 780 | 782 | 785 | 780 | 4650 |
| 552 | 20231109 | 101400 | 2089850405 | 781 | 781 | 785 | 781 | 474 |
| 553 | 20231109 | 101300 | 2089478719 | 780 | 780 | 780 | 780 | 856 |
| 554 | 20231109 | 101200 | 2088811039 | 780 | 785 | 786 | 780 | 8500 |
| 555 | 20231109 | 101100 | 2082163533 | 785 | 787 | 787 | 785 | 4366 |
| 556 | 20231109 | 101000 | 2078729884 | 788 | 791 | 794 | 786 | 13868 |
| 557 | 20231109 | 100900 | 2067791309 | 789 | 781 | 799 | 781 | 43189 |
| 558 | 20231109 | 100800 | 2033572966 | 786 | 782 | 786 | 779 | 7534 |
| 559 | 20231109 | 100700 | 2027672731 | 782 | 784 | 784 | 781 | 3544 |
| 560 | 20231109 | 100600 | 2024901177 | 784 | 781 | 785 | 781 | 4557 |
| 561 | 20231109 | 100500 | 2021331362 | 778 | 778 | 782 | 778 | 1293 |
| 562 | 20231109 | 100400 | 2020325404 | 778 | 776 | 783 | 776 | 3856 |
| 563 | 20231109 | 100300 | 2017320634 | 777 | 777 | 777 | 775 | 21634 |
| 564 | 20231109 | 100200 | 2000520025 | 777 | 777 | 779 | 776 | 5371 |
| 565 | 20231109 | 100100 | 1996348197 | 777 | 780 | 780 | 777 | 2091 |
| 566 | 20231109 | 100000 | 1994723376 | 780 | 778 | 780 | 776 | 12458 |
| 567 | 20231109 | 095900 | 1985050170 | 777 | 779 | 780 | 777 | 7135 |
| 568 | 20231109 | 095800 | 1979498992 | 779 | 779 | 783 | 779 | 3464 |
| 569 | 20231109 | 095700 | 1976800351 | 779 | 780 | 783 | 779 | 768 |
| 570 | 20231109 | 095600 | 1976201086 | 780 | 784 | 784 | 780 | 1415 |
| 571 | 20231109 | 095500 | 1975097198 | 784 | 784 | 784 | 781 | 1451 |
| 572 | 20231109 | 095400 | 1973962632 | 781 | 781 | 781 | 781 | 251 |
| 573 | 20231109 | 095300 | 1973766601 | 781 | 785 | 786 | 781 | 5286 |
| 574 | 20231109 | 095200 | 1969619393 | 786 | 780 | 786 | 780 | 14503 |
| 575 | 20231109 | 095100 | 1958237994 | 780 | 778 | 780 | 776 | 3053 |
| 576 | 20231109 | 095000 | 1955859426 | 778 | 780 | 780 | 778 | 2034 |
| 577 | 20231109 | 094900 | 1954276186 | 780 | 777 | 780 | 777 | 1694 |
| 578 | 20231109 | 094800 | 1952958750 | 775 | 774 | 776 | 773 | 7008 |
| 579 | 20231109 | 094700 | 1947523425 | 773 | 774 | 778 | 773 | 11407 |
| 580 | 20231109 | 094600 | 1938685923 | 774 | 775 | 777 | 774 | 4801 |
| 581 | 20231109 | 094500 | 1934965104 | 778 | 774 | 778 | 774 | 5275 |
| 582 | 20231109 | 094400 | 1930868888 | 774 | 774 | 776 | 772 | 5481 |
| 583 | 20231109 | 094300 | 1926624028 | 772 | 774 | 774 | 769 | 9064 |
| 584 | 20231109 | 094200 | 1919633387 | 772 | 775 | 776 | 772 | 9943 |
| 585 | 20231109 | 094100 | 1911944099 | 775 | 776 | 777 | 771 | 12659 |
| 586 | 20231109 | 094000 | 1902160694 | 776 | 771 | 778 | 768 | 16092 |
| 587 | 20231109 | 093900 | 1889706500 | 771 | 770 | 771 | 765 | 37305 |
| 588 | 20231109 | 093800 | 1861050411 | 771 | 773 | 774 | 770 | 27601 |
| 589 | 20231109 | 093700 | 1839737894 | 774 | 772 | 777 | 771 | 8532 |
| 590 | 20231109 | 093600 | 1833136765 | 773 | 779 | 780 | 773 | 30696 |
| 591 | 20231109 | 093500 | 1809364257 | 774 | 777 | 779 | 773 | 38356 |
| 592 | 20231109 | 093400 | 1779660855 | 776 | 778 | 780 | 776 | 19497 |
| 593 | 20231109 | 093300 | 1764492759 | 778 | 782 | 784 | 778 | 21084 |
| 594 | 20231109 | 093200 | 1748046404 | 782 | 780 | 785 | 778 | 4124 |
| 595 | 20231109 | 093100 | 1744825496 | 777 | 781 | 792 | 777 | 16903 |
| 596 | 20231109 | 093000 | 1731604209 | 780 | 799 | 803 | 780 | 63409 |
| 597 | 20231109 | 092900 | 1681191347 | 799 | 784 | 800 | 783 | 33990 |
| 598 | 20231109 | 092800 | 1654102535 | 787 | 770 | 787 | 770 | 52232 |
| 599 | 20231109 | 092700 | 1613578221 | 771 | 771 | 776 | 764 | 54038 |
| 600 | 20231109 | 092600 | 1572040281 | 772 | 771 | 772 | 763 | 58672 |
| 601 | 20231109 | 092500 | 1526941237 | 771 | 792 | 792 | 770 | 41707 |
| 602 | 20231109 | 092400 | 1494396225 | 792 | 795 | 795 | 792 | 12636 |
| 603 | 20231109 | 092300 | 1484375766 | 796 | 796 | 796 | 794 | 2479 |
| 604 | 20231109 | 092200 | 1482404410 | 796 | 793 | 796 | 792 | 2399 |
| 605 | 20231109 | 092100 | 1480499744 | 792 | 791 | 792 | 790 | 37942 |
| 606 | 20231109 | 092000 | 1450482222 | 791 | 793 | 794 | 790 | 32258 |
| 607 | 20231109 | 091900 | 1424930819 | 793 | 796 | 797 | 793 | 37991 |
| 608 | 20231109 | 091800 | 1394747269 | 796 | 804 | 805 | 794 | 70220 |
| 609 | 20231109 | 091700 | 1338553198 | 805 | 808 | 808 | 804 | 29052 |
| 610 | 20231109 | 091600 | 1315128976 | 808 | 809 | 810 | 807 | 21487 |
| 611 | 20231109 | 091500 | 1297763959 | 811 | 815 | 815 | 806 | 31376 |
| 612 | 20231109 | 091400 | 1272406616 | 806 | 815 | 824 | 806 | 30616 |
| 613 | 20231109 | 091300 | 1247539205 | 815 | 810 | 815 | 810 | 22559 |
| 614 | 20231109 | 091200 | 1229245583 | 810 | 807 | 813 | 806 | 48035 |
| 615 | 20231109 | 091100 | 1190438372 | 807 | 810 | 810 | 806 | 28002 |
| 616 | 20231109 | 091000 | 1167806928 | 810 | 814 | 814 | 802 | 66818 |
| 617 | 20231109 | 090900 | 1114064880 | 814 | 828 | 833 | 814 | 36119 |
| 618 | 20231109 | 090800 | 1084326998 | 825 | 832 | 833 | 824 | 57643 |
| 619 | 20231109 | 090700 | 1036533173 | 831 | 831 | 841 | 822 | 68557 |
| 620 | 20231109 | 090600 | 979553469 | 831 | 817 | 831 | 817 | 87700 |
| 621 | 20231109 | 090500 | 907200219 | 817 | 811 | 817 | 811 | 58119 |
| 622 | 20231109 | 090400 | 859876858 | 811 | 812 | 816 | 807 | 71024 |
| 623 | 20231109 | 090300 | 802296070 | 812 | 804 | 812 | 804 | 40047 |
| 624 | 20231109 | 090200 | 769893819 | 804 | 806 | 809 | 800 | 121456 |
| 625 | 20231109 | 090100 | 672189080 | 806 | 823 | 823 | 794 | 233451 |
| 626 | 20231109 | 090000 | 484694045 | 815 | 841 | 859 | 795 | 565735 |