27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185100 | 2101875850 | 694 | 694 | 694 | 694 | 15170 |
| 3 | 20231127 | 185000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 4 | 20231127 | 184900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 5 | 20231127 | 184800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 6 | 20231127 | 184700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 7 | 20231127 | 184600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 8 | 20231127 | 184500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 9 | 20231127 | 184400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 10 | 20231127 | 184300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 11 | 20231127 | 184200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 12 | 20231127 | 184100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 13 | 20231127 | 184000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 14 | 20231127 | 183900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 15 | 20231127 | 183800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 16 | 20231127 | 183700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 17 | 20231127 | 183600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 18 | 20231127 | 183500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 19 | 20231127 | 183400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 20 | 20231127 | 183300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 21 | 20231127 | 183200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 22 | 20231127 | 183100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 23 | 20231127 | 183000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 24 | 20231127 | 182900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 25 | 20231127 | 182800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 26 | 20231127 | 182700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 27 | 20231127 | 182600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 28 | 20231127 | 182500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 29 | 20231127 | 182400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 30 | 20231127 | 182300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 31 | 20231127 | 182200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 32 | 20231127 | 182100 | 2101875850 | 694 | 694 | 694 | 694 | 15170 |
| 33 | 20231127 | 182000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 34 | 20231127 | 181900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 35 | 20231127 | 181800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 36 | 20231127 | 181700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 37 | 20231127 | 181600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 38 | 20231127 | 181500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 39 | 20231127 | 181400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 40 | 20231127 | 181300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 41 | 20231127 | 181200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 42 | 20231127 | 181100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 43 | 20231127 | 181000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 44 | 20231127 | 180900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 45 | 20231127 | 180800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 46 | 20231127 | 180700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 47 | 20231127 | 180600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 48 | 20231127 | 180500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 49 | 20231127 | 180400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 50 | 20231127 | 180300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 51 | 20231127 | 180200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 52 | 20231127 | 180100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 53 | 20231127 | 180000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 54 | 20231127 | 175900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 55 | 20231127 | 175800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 56 | 20231127 | 175700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 57 | 20231127 | 175600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 58 | 20231127 | 175500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 59 | 20231127 | 175400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 60 | 20231127 | 175300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 61 | 20231127 | 175200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 62 | 20231127 | 175100 | 2101875850 | 694 | 694 | 694 | 694 | 15170 |
| 63 | 20231127 | 175000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 64 | 20231127 | 174900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 65 | 20231127 | 174800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 66 | 20231127 | 174700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 67 | 20231127 | 174600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 68 | 20231127 | 174500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 69 | 20231127 | 174400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 70 | 20231127 | 174300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 71 | 20231127 | 174200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 72 | 20231127 | 174100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 73 | 20231127 | 174000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 74 | 20231127 | 173900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 75 | 20231127 | 173800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 76 | 20231127 | 173700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 77 | 20231127 | 173600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 78 | 20231127 | 173500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 79 | 20231127 | 173400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 80 | 20231127 | 173300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 81 | 20231127 | 173200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 82 | 20231127 | 173100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 83 | 20231127 | 173000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 84 | 20231127 | 172900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 85 | 20231127 | 172800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 86 | 20231127 | 172700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 87 | 20231127 | 172600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 88 | 20231127 | 172500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 89 | 20231127 | 172400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 90 | 20231127 | 172300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 91 | 20231127 | 172200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 92 | 20231127 | 172100 | 2101875850 | 694 | 694 | 694 | 694 | 15170 |
| 93 | 20231127 | 172000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 94 | 20231127 | 171900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 95 | 20231127 | 171800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 96 | 20231127 | 171700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 97 | 20231127 | 171600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 98 | 20231127 | 171500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 99 | 20231127 | 171400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 100 | 20231127 | 171300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 101 | 20231127 | 171200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 102 | 20231127 | 171100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 103 | 20231127 | 171000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 104 | 20231127 | 170900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 105 | 20231127 | 170800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 106 | 20231127 | 170700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 107 | 20231127 | 170600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 108 | 20231127 | 170500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 109 | 20231127 | 170400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 110 | 20231127 | 170300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 111 | 20231127 | 170200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 112 | 20231127 | 170100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 113 | 20231127 | 170000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 114 | 20231127 | 165900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 115 | 20231127 | 165800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 116 | 20231127 | 165700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 117 | 20231127 | 165600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 118 | 20231127 | 165500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 119 | 20231127 | 165400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 120 | 20231127 | 165300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 121 | 20231127 | 165200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 122 | 20231127 | 165100 | 2101875850 | 694 | 694 | 694 | 694 | 15170 |
| 123 | 20231127 | 165000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 124 | 20231127 | 164900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 125 | 20231127 | 164800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 126 | 20231127 | 164700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 127 | 20231127 | 164600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 128 | 20231127 | 164500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 129 | 20231127 | 164400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 130 | 20231127 | 164300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 131 | 20231127 | 164200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 132 | 20231127 | 164100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 133 | 20231127 | 164000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 134 | 20231127 | 163900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 135 | 20231127 | 163800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 136 | 20231127 | 163700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 137 | 20231127 | 163600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 138 | 20231127 | 163500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 139 | 20231127 | 163400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 140 | 20231127 | 163300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 141 | 20231127 | 163200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 142 | 20231127 | 163100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 143 | 20231127 | 163000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 144 | 20231127 | 162900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 145 | 20231127 | 162800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 146 | 20231127 | 162700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 147 | 20231127 | 162600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 148 | 20231127 | 162500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 149 | 20231127 | 162400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 150 | 20231127 | 162300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 151 | 20231127 | 162200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 152 | 20231127 | 162100 | 2101875850 | 694 | 694 | 694 | 694 | 15170 |
| 153 | 20231127 | 162000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 154 | 20231127 | 161900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 155 | 20231127 | 161800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 156 | 20231127 | 161700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 157 | 20231127 | 161600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 158 | 20231127 | 161500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 159 | 20231127 | 161400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 160 | 20231127 | 161300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 161 | 20231127 | 161200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 162 | 20231127 | 161100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 163 | 20231127 | 161000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 164 | 20231127 | 160900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 165 | 20231127 | 160800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 166 | 20231127 | 160700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 167 | 20231127 | 160600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 168 | 20231127 | 160500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 169 | 20231127 | 160400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 170 | 20231127 | 160300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 171 | 20231127 | 160200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 172 | 20231127 | 160100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 173 | 20231127 | 160000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 174 | 20231127 | 155900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 175 | 20231127 | 155800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 176 | 20231127 | 155700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 177 | 20231127 | 155600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 178 | 20231127 | 155500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 179 | 20231127 | 155400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 180 | 20231127 | 155300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 181 | 20231127 | 155200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 182 | 20231127 | 155100 | 2101875850 | 694 | 694 | 694 | 694 | 15170 |
| 183 | 20231127 | 155000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 184 | 20231127 | 154900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 185 | 20231127 | 154800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 186 | 20231127 | 154700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 187 | 20231127 | 154600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 188 | 20231127 | 154500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 189 | 20231127 | 154400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 190 | 20231127 | 154300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 191 | 20231127 | 154200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 192 | 20231127 | 154100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 193 | 20231127 | 154000 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 194 | 20231127 | 153900 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 195 | 20231127 | 153800 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 196 | 20231127 | 153700 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 197 | 20231127 | 153600 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 198 | 20231127 | 153500 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 199 | 20231127 | 153400 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 200 | 20231127 | 153300 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 201 | 20231127 | 153200 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 202 | 20231127 | 153100 | 2101875850 | 694 | 694 | 694 | 694 | 0 |
| 203 | 20231127 | 153000 | 2101875850 | 694 | 694 | 694 | 694 | 15170 |
| 204 | 20231127 | 152900 | 2091347870 | 694 | 694 | 694 | 694 | 0 |
| 205 | 20231127 | 152800 | 2091347870 | 694 | 694 | 694 | 694 | 0 |
| 206 | 20231127 | 152700 | 2091347870 | 694 | 694 | 694 | 694 | 0 |
| 207 | 20231127 | 152600 | 2091347870 | 694 | 694 | 694 | 694 | 0 |
| 208 | 20231127 | 152500 | 2091347870 | 694 | 694 | 694 | 694 | 0 |
| 209 | 20231127 | 152400 | 2091347870 | 694 | 694 | 694 | 694 | 0 |
| 210 | 20231127 | 152300 | 2091347870 | 694 | 694 | 694 | 694 | 0 |
| 211 | 20231127 | 152200 | 2091347870 | 694 | 694 | 694 | 694 | 0 |
| 212 | 20231127 | 152100 | 2091347870 | 694 | 694 | 694 | 694 | 0 |
| 213 | 20231127 | 152000 | 2091347870 | 694 | 694 | 694 | 694 | 0 |
| 214 | 20231127 | 151900 | 2091347870 | 694 | 690 | 694 | 690 | 8693 |
| 215 | 20231127 | 151800 | 2085344508 | 690 | 692 | 695 | 690 | 3871 |
| 216 | 20231127 | 151700 | 2082661490 | 692 | 693 | 693 | 692 | 18 |
| 217 | 20231127 | 151600 | 2082649028 | 693 | 691 | 693 | 691 | 1385 |
| 218 | 20231127 | 151500 | 2081690590 | 691 | 689 | 691 | 684 | 2060 |
| 219 | 20231127 | 151400 | 2080269476 | 690 | 688 | 690 | 688 | 3049 |
| 220 | 20231127 | 151300 | 2078168423 | 688 | 688 | 688 | 688 | 932 |
| 221 | 20231127 | 151200 | 2077527207 | 688 | 685 | 688 | 680 | 11292 |
| 222 | 20231127 | 151100 | 2069825025 | 688 | 681 | 688 | 681 | 1232 |
| 223 | 20231127 | 151000 | 2068980447 | 682 | 685 | 685 | 682 | 10077 |
| 224 | 20231127 | 150900 | 2062105652 | 685 | 685 | 685 | 685 | 0 |
| 225 | 20231127 | 150800 | 2062105652 | 685 | 684 | 685 | 683 | 6475 |
| 226 | 20231127 | 150700 | 2057680272 | 685 | 684 | 685 | 684 | 4391 |
| 227 | 20231127 | 150600 | 2054673030 | 685 | 686 | 686 | 685 | 4962 |
| 228 | 20231127 | 150500 | 2051273721 | 686 | 689 | 689 | 686 | 10429 |
| 229 | 20231127 | 150400 | 2044114734 | 689 | 693 | 693 | 689 | 5500 |
| 230 | 20231127 | 150300 | 2040325114 | 693 | 693 | 693 | 693 | 0 |
| 231 | 20231127 | 150200 | 2040325114 | 693 | 689 | 693 | 689 | 281 |
| 232 | 20231127 | 150100 | 2040131445 | 689 | 692 | 692 | 689 | 277 |
| 233 | 20231127 | 150000 | 2039940583 | 692 | 692 | 692 | 692 | 2 |
| 234 | 20231127 | 145900 | 2039939199 | 692 | 692 | 693 | 692 | 11 |
| 235 | 20231127 | 145800 | 2039931578 | 693 | 694 | 694 | 693 | 45 |
| 236 | 20231127 | 145700 | 2039900390 | 694 | 694 | 694 | 694 | 0 |
| 237 | 20231127 | 145600 | 2039900390 | 694 | 691 | 694 | 690 | 5784 |
| 238 | 20231127 | 145500 | 2035909377 | 691 | 694 | 694 | 691 | 10165 |
| 239 | 20231127 | 145400 | 2028867589 | 693 | 695 | 695 | 693 | 14287 |
| 240 | 20231127 | 145300 | 2018952404 | 697 | 697 | 697 | 697 | 1 |
| 241 | 20231127 | 145200 | 2018951707 | 697 | 696 | 697 | 695 | 5248 |
| 242 | 20231127 | 145100 | 2015304335 | 696 | 697 | 697 | 696 | 530 |
| 243 | 20231127 | 145000 | 2014935445 | 697 | 696 | 697 | 696 | 949 |
| 244 | 20231127 | 144900 | 2014274940 | 696 | 697 | 697 | 696 | 5831 |
| 245 | 20231127 | 144800 | 2010216560 | 697 | 698 | 698 | 697 | 2012 |
| 246 | 20231127 | 144700 | 2008813552 | 700 | 700 | 700 | 698 | 1435 |
| 247 | 20231127 | 144600 | 2007809056 | 700 | 700 | 700 | 700 | 199 |
| 248 | 20231127 | 144500 | 2007669756 | 700 | 695 | 700 | 695 | 132 |
| 249 | 20231127 | 144400 | 2007577361 | 700 | 702 | 702 | 695 | 4438 |
| 250 | 20231127 | 144300 | 2004492011 | 703 | 703 | 703 | 703 | 2733 |
| 251 | 20231127 | 144200 | 2002570712 | 705 | 698 | 705 | 698 | 9748 |
| 252 | 20231127 | 144100 | 1995736732 | 696 | 695 | 696 | 695 | 9030 |
| 253 | 20231127 | 144000 | 1989452996 | 695 | 695 | 695 | 695 | 26 |
| 254 | 20231127 | 143900 | 1989434926 | 695 | 695 | 695 | 695 | 94 |
| 255 | 20231127 | 143800 | 1989369596 | 695 | 695 | 695 | 695 | 463 |
| 256 | 20231127 | 143700 | 1989047811 | 694 | 694 | 694 | 694 | 2000 |
| 257 | 20231127 | 143600 | 1987659811 | 694 | 695 | 695 | 694 | 1439 |
| 258 | 20231127 | 143500 | 1986659707 | 695 | 695 | 695 | 695 | 12 |
| 259 | 20231127 | 143400 | 1986651367 | 695 | 695 | 695 | 695 | 0 |
| 260 | 20231127 | 143300 | 1986651367 | 695 | 695 | 695 | 695 | 30 |
| 261 | 20231127 | 143200 | 1986630517 | 695 | 695 | 695 | 695 | 0 |
| 262 | 20231127 | 143100 | 1986630517 | 695 | 695 | 695 | 695 | 0 |
| 263 | 20231127 | 143000 | 1986630517 | 695 | 695 | 695 | 695 | 2 |
| 264 | 20231127 | 142900 | 1986629127 | 690 | 694 | 694 | 690 | 1491 |
| 265 | 20231127 | 142800 | 1985600034 | 694 | 694 | 694 | 694 | 20 |
| 266 | 20231127 | 142700 | 1985586154 | 694 | 694 | 694 | 694 | 127 |
| 267 | 20231127 | 142600 | 1985498016 | 694 | 694 | 694 | 694 | 1 |
| 268 | 20231127 | 142500 | 1985497322 | 694 | 694 | 694 | 690 | 1704 |
| 269 | 20231127 | 142400 | 1984321406 | 694 | 694 | 694 | 691 | 3346 |
| 270 | 20231127 | 142300 | 1982002236 | 694 | 694 | 695 | 694 | 1060 |
| 271 | 20231127 | 142200 | 1981266594 | 694 | 693 | 694 | 693 | 925 |
| 272 | 20231127 | 142100 | 1980624657 | 693 | 693 | 694 | 693 | 364 |
| 273 | 20231127 | 142000 | 1980372400 | 693 | 693 | 693 | 693 | 0 |
| 274 | 20231127 | 141900 | 1980372400 | 693 | 693 | 693 | 693 | 202 |
| 275 | 20231127 | 141800 | 1980232414 | 693 | 693 | 693 | 693 | 1 |
| 276 | 20231127 | 141700 | 1980231721 | 693 | 693 | 693 | 693 | 101 |
| 277 | 20231127 | 141600 | 1980161728 | 690 | 690 | 690 | 690 | 3500 |
| 278 | 20231127 | 141500 | 1977746728 | 695 | 691 | 695 | 691 | 2544 |
| 279 | 20231127 | 141400 | 1975988473 | 694 | 692 | 694 | 691 | 2374 |
| 280 | 20231127 | 141300 | 1974346781 | 692 | 692 | 692 | 692 | 6248 |
| 281 | 20231127 | 141200 | 1970023165 | 695 | 695 | 695 | 695 | 0 |
| 282 | 20231127 | 141100 | 1970023165 | 695 | 693 | 695 | 693 | 351 |
| 283 | 20231127 | 141000 | 1969779918 | 693 | 692 | 693 | 692 | 1063 |
| 284 | 20231127 | 140900 | 1969044257 | 693 | 693 | 693 | 693 | 0 |
| 285 | 20231127 | 140800 | 1969044257 | 693 | 693 | 693 | 693 | 373 |
| 286 | 20231127 | 140700 | 1968785768 | 694 | 694 | 695 | 693 | 14146 |
| 287 | 20231127 | 140600 | 1958964621 | 695 | 695 | 695 | 695 | 2 |
| 288 | 20231127 | 140500 | 1958963231 | 693 | 696 | 696 | 693 | 81 |
| 289 | 20231127 | 140400 | 1958906858 | 693 | 693 | 693 | 693 | 1359 |
| 290 | 20231127 | 140300 | 1957965071 | 693 | 693 | 693 | 693 | 10 |
| 291 | 20231127 | 140200 | 1957958141 | 693 | 694 | 694 | 693 | 2863 |
| 292 | 20231127 | 140100 | 1955974055 | 694 | 696 | 696 | 694 | 2023 |
| 293 | 20231127 | 140000 | 1954569669 | 697 | 697 | 697 | 697 | 636 |
| 294 | 20231127 | 135900 | 1954126377 | 700 | 700 | 700 | 700 | 1226 |
| 295 | 20231127 | 135800 | 1953268177 | 700 | 697 | 700 | 697 | 19474 |
| 296 | 20231127 | 135700 | 1939656458 | 697 | 697 | 697 | 696 | 856 |
| 297 | 20231127 | 135600 | 1939060678 | 697 | 693 | 700 | 693 | 10336 |
| 298 | 20231127 | 135500 | 1931828312 | 693 | 692 | 693 | 692 | 63 |
| 299 | 20231127 | 135400 | 1931784715 | 692 | 692 | 692 | 692 | 120 |
| 300 | 20231127 | 135300 | 1931701675 | 694 | 694 | 694 | 694 | 2 |
| 301 | 20231127 | 135200 | 1931700287 | 687 | 687 | 694 | 687 | 1055 |
| 302 | 20231127 | 135100 | 1930975495 | 687 | 689 | 689 | 687 | 2467 |
| 303 | 20231127 | 135000 | 1929278932 | 688 | 693 | 693 | 688 | 32382 |
| 304 | 20231127 | 134900 | 1906975243 | 692 | 694 | 694 | 692 | 453 |
| 305 | 20231127 | 134800 | 1906661667 | 694 | 695 | 695 | 694 | 227 |
| 306 | 20231127 | 134700 | 1906504102 | 695 | 693 | 696 | 692 | 5872 |
| 307 | 20231127 | 134600 | 1902428526 | 693 | 693 | 693 | 693 | 1001 |
| 308 | 20231127 | 134500 | 1901734833 | 693 | 693 | 693 | 693 | 706 |
| 309 | 20231127 | 134400 | 1901245575 | 692 | 695 | 695 | 692 | 1883 |
| 310 | 20231127 | 134300 | 1899941130 | 695 | 695 | 695 | 695 | 2000 |
| 311 | 20231127 | 134200 | 1898551130 | 695 | 695 | 695 | 695 | 963 |
| 312 | 20231127 | 134100 | 1897881845 | 695 | 695 | 695 | 693 | 888 |
| 313 | 20231127 | 134000 | 1897266445 | 692 | 693 | 694 | 692 | 4283 |
| 314 | 20231127 | 133900 | 1894297409 | 693 | 700 | 701 | 693 | 9009 |
| 315 | 20231127 | 133800 | 1888034527 | 697 | 699 | 701 | 697 | 3017 |
| 316 | 20231127 | 133700 | 1885922811 | 697 | 697 | 697 | 697 | 1 |
| 317 | 20231127 | 133600 | 1885922114 | 705 | 696 | 705 | 696 | 2884 |
| 318 | 20231127 | 133500 | 1883904899 | 691 | 705 | 705 | 690 | 37770 |
| 319 | 20231127 | 133400 | 1857478694 | 705 | 705 | 706 | 705 | 1796 |
| 320 | 20231127 | 133300 | 1856212413 | 707 | 707 | 707 | 707 | 306 |
| 321 | 20231127 | 133200 | 1855996071 | 709 | 709 | 709 | 709 | 0 |
| 322 | 20231127 | 133100 | 1855996071 | 709 | 705 | 710 | 705 | 1103 |
| 323 | 20231127 | 133000 | 1855214047 | 710 | 710 | 710 | 710 | 5217 |
| 324 | 20231127 | 132900 | 1851509977 | 710 | 707 | 710 | 703 | 10499 |
| 325 | 20231127 | 132800 | 1844101985 | 711 | 709 | 711 | 706 | 4438 |
| 326 | 20231127 | 132700 | 1840959240 | 709 | 713 | 714 | 709 | 17715 |
| 327 | 20231127 | 132600 | 1828371938 | 714 | 715 | 715 | 714 | 2891 |
| 328 | 20231127 | 132500 | 1826306347 | 715 | 715 | 715 | 713 | 13740 |
| 329 | 20231127 | 132400 | 1816491413 | 715 | 717 | 718 | 714 | 15389 |
| 330 | 20231127 | 132300 | 1805473718 | 715 | 712 | 718 | 710 | 13268 |
| 331 | 20231127 | 132200 | 1795968151 | 709 | 712 | 712 | 709 | 2234 |
| 332 | 20231127 | 132100 | 1794381302 | 709 | 710 | 711 | 709 | 8527 |
| 333 | 20231127 | 132000 | 1788327127 | 705 | 706 | 707 | 705 | 5233 |
| 334 | 20231127 | 131900 | 1784628791 | 707 | 706 | 707 | 705 | 4512 |
| 335 | 20231127 | 131800 | 1781443932 | 705 | 711 | 711 | 705 | 27646 |
| 336 | 20231127 | 131700 | 1761892947 | 707 | 708 | 711 | 706 | 28955 |
| 337 | 20231127 | 131600 | 1741438190 | 711 | 712 | 712 | 711 | 4133 |
| 338 | 20231127 | 131500 | 1738499617 | 712 | 710 | 717 | 706 | 42129 |
| 339 | 20231127 | 131400 | 1708546647 | 710 | 703 | 710 | 702 | 39884 |
| 340 | 20231127 | 131300 | 1680391049 | 703 | 700 | 703 | 695 | 6248 |
| 341 | 20231127 | 131200 | 1676020709 | 700 | 694 | 700 | 694 | 483 |
| 342 | 20231127 | 131100 | 1675683096 | 691 | 700 | 700 | 691 | 5300 |
| 343 | 20231127 | 131000 | 1671984845 | 704 | 700 | 704 | 700 | 344 |
| 344 | 20231127 | 130900 | 1671744037 | 700 | 701 | 701 | 700 | 58 |
| 345 | 20231127 | 130800 | 1671703436 | 701 | 705 | 705 | 697 | 855 |
| 346 | 20231127 | 130700 | 1671104556 | 705 | 700 | 706 | 700 | 30483 |
| 347 | 20231127 | 130600 | 1649690444 | 700 | 698 | 700 | 696 | 9055 |
| 348 | 20231127 | 130500 | 1643369694 | 698 | 700 | 700 | 697 | 3162 |
| 349 | 20231127 | 130400 | 1641157718 | 700 | 686 | 700 | 686 | 21428 |
| 350 | 20231127 | 130300 | 1626250659 | 688 | 688 | 688 | 688 | 1 |
| 351 | 20231127 | 130200 | 1626249971 | 688 | 688 | 688 | 688 | 1 |
| 352 | 20231127 | 130100 | 1626249283 | 688 | 688 | 688 | 688 | 1 |
| 353 | 20231127 | 130000 | 1626248595 | 688 | 683 | 688 | 683 | 2 |
| 354 | 20231127 | 125900 | 1626247224 | 688 | 688 | 688 | 683 | 8 |
| 355 | 20231127 | 125800 | 1626241732 | 687 | 685 | 687 | 685 | 3 |
| 356 | 20231127 | 125700 | 1626239674 | 683 | 684 | 688 | 683 | 6 |
| 357 | 20231127 | 125600 | 1626235561 | 683 | 683 | 683 | 683 | 1 |
| 358 | 20231127 | 125500 | 1626234878 | 688 | 688 | 688 | 683 | 13 |
| 359 | 20231127 | 125400 | 1626225965 | 690 | 690 | 690 | 685 | 2376 |
| 360 | 20231127 | 125300 | 1624591512 | 690 | 690 | 690 | 690 | 1041 |
| 361 | 20231127 | 125200 | 1623873222 | 690 | 690 | 690 | 690 | 1 |
| 362 | 20231127 | 125100 | 1623872532 | 688 | 688 | 688 | 688 | 8812 |
| 363 | 20231127 | 125000 | 1617809876 | 690 | 683 | 690 | 683 | 1602 |
| 364 | 20231127 | 124900 | 1616709697 | 690 | 686 | 690 | 683 | 1720 |
| 365 | 20231127 | 124800 | 1615524795 | 685 | 685 | 685 | 683 | 2029 |
| 366 | 20231127 | 124700 | 1614134932 | 685 | 683 | 685 | 683 | 54 |
| 367 | 20231127 | 124600 | 1614098045 | 683 | 683 | 683 | 683 | 641 |
| 368 | 20231127 | 124500 | 1613660242 | 683 | 683 | 683 | 683 | 5000 |
| 369 | 20231127 | 124400 | 1610245242 | 682 | 679 | 683 | 679 | 2123 |
| 370 | 20231127 | 124300 | 1608798941 | 679 | 679 | 679 | 679 | 3000 |
| 371 | 20231127 | 124200 | 1606761941 | 679 | 679 | 679 | 679 | 241 |
| 372 | 20231127 | 124100 | 1606598302 | 679 | 676 | 679 | 676 | 269 |
| 373 | 20231127 | 124000 | 1606416422 | 676 | 678 | 678 | 676 | 2900 |
| 374 | 20231127 | 123900 | 1604455585 | 679 | 679 | 679 | 679 | 0 |
| 375 | 20231127 | 123800 | 1604455585 | 679 | 679 | 679 | 679 | 1 |
| 376 | 20231127 | 123700 | 1604454906 | 678 | 678 | 678 | 677 | 2256 |
| 377 | 20231127 | 123600 | 1602926050 | 678 | 678 | 678 | 678 | 45 |
| 378 | 20231127 | 123500 | 1602895540 | 678 | 677 | 678 | 677 | 576 |
| 379 | 20231127 | 123400 | 1602505587 | 677 | 678 | 678 | 677 | 183 |
| 380 | 20231127 | 123300 | 1602381644 | 678 | 677 | 678 | 677 | 146 |
| 381 | 20231127 | 123200 | 1602282657 | 678 | 680 | 680 | 678 | 5165 |
| 382 | 20231127 | 123100 | 1598776491 | 680 | 682 | 682 | 680 | 2089 |
| 383 | 20231127 | 123000 | 1597355466 | 682 | 682 | 682 | 682 | 1 |
| 384 | 20231127 | 122900 | 1597354784 | 680 | 680 | 680 | 680 | 2000 |
| 385 | 20231127 | 122800 | 1595994784 | 682 | 682 | 682 | 682 | 0 |
| 386 | 20231127 | 122700 | 1595994784 | 682 | 680 | 682 | 680 | 299 |
| 387 | 20231127 | 122600 | 1595791460 | 680 | 680 | 682 | 680 | 1692 |
| 388 | 20231127 | 122500 | 1594640898 | 681 | 683 | 683 | 681 | 1600 |
| 389 | 20231127 | 122400 | 1593551098 | 683 | 683 | 683 | 683 | 2004 |
| 390 | 20231127 | 122300 | 1592182366 | 683 | 683 | 683 | 683 | 3 |
| 391 | 20231127 | 122200 | 1592180317 | 683 | 683 | 683 | 683 | 0 |
| 392 | 20231127 | 122100 | 1592180317 | 683 | 683 | 683 | 683 | 0 |
| 393 | 20231127 | 122000 | 1592180317 | 683 | 681 | 683 | 681 | 680 |
| 394 | 20231127 | 121900 | 1591717085 | 683 | 681 | 683 | 681 | 1381 |
| 395 | 20231127 | 121800 | 1590776622 | 683 | 681 | 683 | 681 | 304 |
| 396 | 20231127 | 121700 | 1590569596 | 682 | 682 | 682 | 682 | 316 |
| 397 | 20231127 | 121600 | 1590354084 | 683 | 683 | 683 | 683 | 3959 |
| 398 | 20231127 | 121500 | 1587650087 | 687 | 687 | 687 | 687 | 0 |
| 399 | 20231127 | 121400 | 1587650087 | 687 | 687 | 687 | 687 | 0 |
| 400 | 20231127 | 121300 | 1587650087 | 687 | 687 | 687 | 687 | 1 |
| 401 | 20231127 | 121200 | 1587649400 | 683 | 683 | 683 | 683 | 1 |
| 402 | 20231127 | 121100 | 1587648717 | 687 | 683 | 687 | 683 | 13 |
| 403 | 20231127 | 121000 | 1587639834 | 688 | 688 | 688 | 688 | 0 |
| 404 | 20231127 | 120900 | 1587639834 | 688 | 688 | 688 | 688 | 0 |
| 405 | 20231127 | 120800 | 1587639834 | 688 | 688 | 688 | 688 | 5 |
| 406 | 20231127 | 120700 | 1587636394 | 688 | 687 | 689 | 687 | 5072 |
| 407 | 20231127 | 120600 | 1584149324 | 688 | 685 | 688 | 681 | 3321 |
| 408 | 20231127 | 120500 | 1581878738 | 688 | 688 | 688 | 688 | 861 |
| 409 | 20231127 | 120400 | 1581286370 | 688 | 688 | 688 | 688 | 53 |
| 410 | 20231127 | 120300 | 1581249906 | 688 | 688 | 688 | 688 | 0 |
| 411 | 20231127 | 120200 | 1581249906 | 688 | 688 | 688 | 688 | 1 |
| 412 | 20231127 | 120100 | 1581249218 | 685 | 685 | 689 | 685 | 4151 |
| 413 | 20231127 | 120000 | 1578402360 | 685 | 685 | 685 | 685 | 201 |
| 414 | 20231127 | 115900 | 1578264675 | 685 | 684 | 685 | 684 | 401 |
| 415 | 20231127 | 115800 | 1577990090 | 685 | 679 | 685 | 679 | 5 |
| 416 | 20231127 | 115700 | 1577986681 | 683 | 684 | 685 | 683 | 10 |
| 417 | 20231127 | 115600 | 1577979838 | 685 | 679 | 685 | 679 | 7322 |
| 418 | 20231127 | 115500 | 1572964594 | 686 | 684 | 686 | 684 | 3304 |
| 419 | 20231127 | 115400 | 1570701425 | 684 | 684 | 684 | 684 | 1002 |
| 420 | 20231127 | 115300 | 1570016057 | 684 | 684 | 684 | 684 | 1 |
| 421 | 20231127 | 115200 | 1570015373 | 682 | 682 | 682 | 682 | 41 |
| 422 | 20231127 | 115100 | 1569987411 | 683 | 683 | 683 | 678 | 206 |
| 423 | 20231127 | 115000 | 1569847578 | 683 | 683 | 683 | 677 | 453 |
| 424 | 20231127 | 114900 | 1569539913 | 683 | 681 | 683 | 681 | 101 |
| 425 | 20231127 | 114800 | 1569471130 | 683 | 681 | 683 | 681 | 701 |
| 426 | 20231127 | 114700 | 1568992557 | 683 | 680 | 683 | 678 | 15002 |
| 427 | 20231127 | 114600 | 1558818123 | 684 | 683 | 684 | 683 | 201 |
| 428 | 20231127 | 114500 | 1558680839 | 683 | 683 | 683 | 680 | 1405 |
| 429 | 20231127 | 114400 | 1557721227 | 683 | 683 | 683 | 680 | 1010 |
| 430 | 20231127 | 114300 | 1557031421 | 683 | 683 | 683 | 683 | 124 |
| 431 | 20231127 | 114200 | 1556946729 | 683 | 683 | 683 | 683 | 1 |
| 432 | 20231127 | 114100 | 1556946046 | 684 | 684 | 684 | 684 | 0 |
| 433 | 20231127 | 114000 | 1556946046 | 684 | 684 | 684 | 684 | 12 |
| 434 | 20231127 | 113900 | 1556937838 | 684 | 679 | 684 | 679 | 23 |
| 435 | 20231127 | 113800 | 1556922216 | 679 | 684 | 684 | 679 | 5936 |
| 436 | 20231127 | 113700 | 1552879766 | 685 | 687 | 690 | 685 | 722 |
| 437 | 20231127 | 113600 | 1552384965 | 692 | 692 | 692 | 692 | 0 |
| 438 | 20231127 | 113500 | 1552384965 | 692 | 692 | 692 | 692 | 0 |
| 439 | 20231127 | 113400 | 1552384965 | 692 | 692 | 692 | 692 | 109 |
| 440 | 20231127 | 113300 | 1552309537 | 692 | 692 | 692 | 692 | 1 |
| 441 | 20231127 | 113200 | 1552308845 | 690 | 689 | 693 | 689 | 10002 |
| 442 | 20231127 | 113100 | 1545408026 | 689 | 689 | 689 | 688 | 63 |
| 443 | 20231127 | 113000 | 1545364675 | 689 | 689 | 689 | 688 | 4191 |
| 444 | 20231127 | 112900 | 1542481117 | 690 | 690 | 690 | 689 | 11355 |
| 445 | 20231127 | 112800 | 1534649720 | 693 | 693 | 693 | 690 | 1053 |
| 446 | 20231127 | 112700 | 1533922991 | 693 | 693 | 693 | 693 | 102 |
| 447 | 20231127 | 112600 | 1533852305 | 693 | 693 | 693 | 693 | 0 |
| 448 | 20231127 | 112500 | 1533852305 | 693 | 693 | 693 | 693 | 108 |
| 449 | 20231127 | 112400 | 1533777461 | 693 | 690 | 693 | 688 | 6685 |
| 450 | 20231127 | 112300 | 1529173677 | 693 | 693 | 693 | 693 | 0 |
| 451 | 20231127 | 112200 | 1529173677 | 693 | 691 | 693 | 691 | 1510 |
| 452 | 20231127 | 112100 | 1528130185 | 693 | 693 | 693 | 690 | 2009 |
| 453 | 20231127 | 112000 | 1526743948 | 690 | 690 | 693 | 690 | 3954 |
| 454 | 20231127 | 111900 | 1524015685 | 694 | 690 | 694 | 690 | 966 |
| 455 | 20231127 | 111800 | 1523346396 | 693 | 693 | 693 | 693 | 0 |
| 456 | 20231127 | 111700 | 1523346396 | 693 | 689 | 693 | 689 | 1271 |
| 457 | 20231127 | 111600 | 1522470673 | 693 | 691 | 693 | 689 | 1431 |
| 458 | 20231127 | 111500 | 1521482872 | 693 | 693 | 693 | 691 | 511 |
| 459 | 20231127 | 111400 | 1521128760 | 693 | 693 | 693 | 693 | 127 |
| 460 | 20231127 | 111300 | 1521040749 | 693 | 691 | 693 | 687 | 2618 |
| 461 | 20231127 | 111200 | 1519237758 | 693 | 694 | 694 | 690 | 2212 |
| 462 | 20231127 | 111100 | 1517707180 | 693 | 693 | 693 | 693 | 4000 |
| 463 | 20231127 | 111000 | 1514935180 | 693 | 693 | 693 | 693 | 64 |
| 464 | 20231127 | 110900 | 1514890828 | 693 | 687 | 693 | 687 | 64 |
| 465 | 20231127 | 110800 | 1514846543 | 687 | 691 | 693 | 687 | 8121 |
| 466 | 20231127 | 110700 | 1509237575 | 690 | 689 | 691 | 687 | 1322 |
| 467 | 20231127 | 110600 | 1508325589 | 690 | 690 | 692 | 685 | 2862 |
| 468 | 20231127 | 110500 | 1506349273 | 691 | 690 | 691 | 685 | 11195 |
| 469 | 20231127 | 110400 | 1498656924 | 691 | 692 | 692 | 691 | 6 |
| 470 | 20231127 | 110300 | 1498652775 | 692 | 692 | 692 | 692 | 0 |
| 471 | 20231127 | 110200 | 1498652775 | 692 | 692 | 692 | 692 | 220 |
| 472 | 20231127 | 110100 | 1498500535 | 692 | 692 | 692 | 692 | 2050 |
| 473 | 20231127 | 110000 | 1497081935 | 692 | 692 | 692 | 692 | 14 |
| 474 | 20231127 | 105900 | 1497072247 | 689 | 689 | 692 | 689 | 388 |
| 475 | 20231127 | 105800 | 1496804807 | 689 | 694 | 694 | 689 | 262 |
| 476 | 20231127 | 105700 | 1496623004 | 695 | 693 | 695 | 693 | 4379 |
| 477 | 20231127 | 105600 | 1493585774 | 693 | 693 | 693 | 693 | 5 |
| 478 | 20231127 | 105500 | 1493582309 | 690 | 690 | 690 | 690 | 1190 |
| 479 | 20231127 | 105400 | 1492761209 | 690 | 693 | 693 | 690 | 2023 |
| 480 | 20231127 | 105300 | 1491365273 | 690 | 690 | 693 | 690 | 2104 |
| 481 | 20231127 | 105200 | 1489913345 | 689 | 689 | 689 | 689 | 49 |
| 482 | 20231127 | 105100 | 1489879584 | 689 | 689 | 689 | 689 | 101 |
| 483 | 20231127 | 105000 | 1489809995 | 689 | 691 | 691 | 686 | 2217 |
| 484 | 20231127 | 104900 | 1488287201 | 692 | 691 | 692 | 691 | 12350 |
| 485 | 20231127 | 104800 | 1479741006 | 692 | 692 | 692 | 692 | 9 |
| 486 | 20231127 | 104700 | 1479734778 | 692 | 692 | 692 | 692 | 4 |
| 487 | 20231127 | 104600 | 1479732010 | 692 | 692 | 692 | 692 | 725 |
| 488 | 20231127 | 104500 | 1479230310 | 692 | 691 | 693 | 684 | 1677 |
| 489 | 20231127 | 104400 | 1478079328 | 694 | 694 | 694 | 694 | 3460 |
| 490 | 20231127 | 104300 | 1475678088 | 694 | 691 | 694 | 691 | 7503 |
| 491 | 20231127 | 104200 | 1470478779 | 691 | 693 | 693 | 690 | 10584 |
| 492 | 20231127 | 104100 | 1463170111 | 694 | 690 | 694 | 690 | 3070 |
| 493 | 20231127 | 104000 | 1461047815 | 691 | 690 | 691 | 690 | 1927 |
| 494 | 20231127 | 103900 | 1459718030 | 690 | 688 | 690 | 687 | 3324 |
| 495 | 20231127 | 103800 | 1457430223 | 691 | 691 | 694 | 690 | 18154 |
| 496 | 20231127 | 103700 | 1444890386 | 691 | 684 | 691 | 684 | 4741 |
| 497 | 20231127 | 103600 | 1441630029 | 685 | 688 | 691 | 685 | 44 |
| 498 | 20231127 | 103500 | 1441599767 | 688 | 691 | 691 | 683 | 11554 |
| 499 | 20231127 | 103400 | 1433661088 | 695 | 690 | 695 | 690 | 1628 |
| 500 | 20231127 | 103300 | 1432530153 | 695 | 696 | 697 | 690 | 5618 |
| 501 | 20231127 | 103200 | 1428645311 | 697 | 693 | 698 | 690 | 4636 |
| 502 | 20231127 | 103100 | 1425434350 | 693 | 689 | 693 | 689 | 10589 |
| 503 | 20231127 | 103000 | 1418126924 | 690 | 684 | 690 | 684 | 1068 |
| 504 | 20231127 | 102900 | 1417391075 | 683 | 687 | 689 | 682 | 1151 |
| 505 | 20231127 | 102800 | 1416603157 | 686 | 686 | 686 | 685 | 8807 |
| 506 | 20231127 | 102700 | 1410561558 | 686 | 683 | 686 | 683 | 1550 |
| 507 | 20231127 | 102600 | 1409502823 | 683 | 683 | 683 | 683 | 302 |
| 508 | 20231127 | 102500 | 1409296557 | 683 | 683 | 683 | 676 | 2854 |
| 509 | 20231127 | 102400 | 1407361916 | 683 | 680 | 683 | 679 | 2014 |
| 510 | 20231127 | 102300 | 1405993808 | 681 | 680 | 681 | 679 | 133 |
| 511 | 20231127 | 102200 | 1405903497 | 679 | 679 | 679 | 679 | 10 |
| 512 | 20231127 | 102100 | 1405896707 | 677 | 676 | 677 | 676 | 5039 |
| 513 | 20231127 | 102000 | 1402487215 | 676 | 676 | 677 | 676 | 1172 |
| 514 | 20231127 | 101900 | 1401694942 | 676 | 676 | 676 | 676 | 3 |
| 515 | 20231127 | 101800 | 1401692914 | 674 | 674 | 676 | 674 | 2275 |
| 516 | 20231127 | 101700 | 1400159560 | 676 | 677 | 677 | 676 | 371 |
| 517 | 20231127 | 101600 | 1399908659 | 677 | 677 | 677 | 673 | 3 |
| 518 | 20231127 | 101500 | 1399906632 | 676 | 677 | 677 | 675 | 4584 |
| 519 | 20231127 | 101400 | 1396809344 | 675 | 677 | 677 | 675 | 54 |
| 520 | 20231127 | 101300 | 1396772790 | 677 | 672 | 677 | 672 | 4 |
| 521 | 20231127 | 101200 | 1396770087 | 678 | 672 | 678 | 671 | 5126 |
| 522 | 20231127 | 101100 | 1393326109 | 672 | 674 | 674 | 671 | 9010 |
| 523 | 20231127 | 101000 | 1387261838 | 678 | 676 | 678 | 674 | 2039 |
| 524 | 20231127 | 100900 | 1385885547 | 675 | 674 | 675 | 674 | 269 |
| 525 | 20231127 | 100800 | 1385704141 | 676 | 675 | 676 | 674 | 3573 |
| 526 | 20231127 | 100700 | 1383292643 | 674 | 676 | 676 | 674 | 3038 |
| 527 | 20231127 | 100600 | 1381242064 | 676 | 676 | 676 | 676 | 855 |
| 528 | 20231127 | 100500 | 1380664084 | 677 | 676 | 680 | 675 | 14678 |
| 529 | 20231127 | 100400 | 1370752724 | 682 | 679 | 682 | 676 | 30385 |
| 530 | 20231127 | 100300 | 1350168779 | 683 | 683 | 683 | 679 | 5578 |
| 531 | 20231127 | 100200 | 1346375829 | 683 | 682 | 683 | 682 | 859 |
| 532 | 20231127 | 100100 | 1345789899 | 682 | 682 | 682 | 680 | 368 |
| 533 | 20231127 | 100000 | 1345538925 | 683 | 682 | 683 | 680 | 1915 |
| 534 | 20231127 | 095900 | 1344235766 | 683 | 683 | 683 | 682 | 1350 |
| 535 | 20231127 | 095800 | 1343314918 | 683 | 690 | 690 | 683 | 14035 |
| 536 | 20231127 | 095700 | 1333711350 | 687 | 687 | 687 | 687 | 44 |
| 537 | 20231127 | 095600 | 1333681122 | 690 | 690 | 690 | 690 | 72 |
| 538 | 20231127 | 095500 | 1333631442 | 690 | 687 | 690 | 683 | 8590 |
| 539 | 20231127 | 095400 | 1327723098 | 687 | 682 | 687 | 682 | 8914 |
| 540 | 20231127 | 095300 | 1321618834 | 681 | 678 | 681 | 677 | 27116 |
| 541 | 20231127 | 095200 | 1303181825 | 682 | 681 | 682 | 678 | 30174 |
| 542 | 20231127 | 095100 | 1282698865 | 680 | 682 | 682 | 679 | 7766 |
| 543 | 20231127 | 095000 | 1277417747 | 681 | 683 | 683 | 681 | 3370 |
| 544 | 20231127 | 094900 | 1275121227 | 683 | 689 | 689 | 683 | 4566 |
| 545 | 20231127 | 094800 | 1271988761 | 689 | 683 | 689 | 683 | 8852 |
| 546 | 20231127 | 094700 | 1265936593 | 683 | 682 | 683 | 680 | 6213 |
| 547 | 20231127 | 094600 | 1261704179 | 682 | 683 | 683 | 682 | 6032 |
| 548 | 20231127 | 094500 | 1257587455 | 682 | 683 | 683 | 682 | 1709 |
| 549 | 20231127 | 094400 | 1256421718 | 682 | 680 | 683 | 680 | 6805 |
| 550 | 20231127 | 094300 | 1251780349 | 680 | 678 | 683 | 675 | 33718 |
| 551 | 20231127 | 094200 | 1228972412 | 678 | 685 | 685 | 677 | 26497 |
| 552 | 20231127 | 094100 | 1210938997 | 684 | 688 | 689 | 684 | 38946 |
| 553 | 20231127 | 094000 | 1184237741 | 689 | 692 | 694 | 689 | 27297 |
| 554 | 20231127 | 093900 | 1165394955 | 691 | 694 | 694 | 691 | 5502 |
| 555 | 20231127 | 093800 | 1161589588 | 694 | 692 | 695 | 692 | 1687 |
| 556 | 20231127 | 093700 | 1160417236 | 695 | 693 | 695 | 692 | 3053 |
| 557 | 20231127 | 093600 | 1158299421 | 693 | 691 | 694 | 690 | 2654 |
| 558 | 20231127 | 093500 | 1156466117 | 692 | 692 | 692 | 690 | 5597 |
| 559 | 20231127 | 093400 | 1152597062 | 692 | 693 | 694 | 691 | 11305 |
| 560 | 20231127 | 093300 | 1144777357 | 693 | 697 | 697 | 693 | 6988 |
| 561 | 20231127 | 093200 | 1139928501 | 697 | 698 | 698 | 696 | 805 |
| 562 | 20231127 | 093100 | 1139367872 | 695 | 701 | 701 | 695 | 7679 |
| 563 | 20231127 | 093000 | 1134021190 | 699 | 700 | 701 | 699 | 3775 |
| 564 | 20231127 | 092900 | 1131375821 | 700 | 698 | 700 | 697 | 2217 |
| 565 | 20231127 | 092800 | 1129828645 | 698 | 699 | 700 | 695 | 13987 |
| 566 | 20231127 | 092700 | 1120083859 | 699 | 695 | 699 | 691 | 22590 |
| 567 | 20231127 | 092600 | 1104406770 | 693 | 698 | 700 | 693 | 23281 |
| 568 | 20231127 | 092500 | 1088208622 | 697 | 696 | 701 | 695 | 8780 |
| 569 | 20231127 | 092400 | 1082084596 | 695 | 703 | 703 | 694 | 29642 |
| 570 | 20231127 | 092300 | 1061330625 | 702 | 698 | 708 | 697 | 21090 |
| 571 | 20231127 | 092200 | 1046559707 | 699 | 708 | 710 | 699 | 45151 |
| 572 | 20231127 | 092100 | 1014872282 | 710 | 708 | 711 | 708 | 20133 |
| 573 | 20231127 | 092000 | 1000590731 | 708 | 718 | 718 | 706 | 92314 |
| 574 | 20231127 | 091900 | 934829934 | 716 | 727 | 727 | 716 | 29777 |
| 575 | 20231127 | 091800 | 913403347 | 726 | 729 | 729 | 720 | 36566 |
| 576 | 20231127 | 091700 | 886877905 | 729 | 727 | 730 | 723 | 83947 |
| 577 | 20231127 | 091600 | 825905800 | 729 | 718 | 731 | 718 | 40979 |
| 578 | 20231127 | 091500 | 796110270 | 720 | 717 | 724 | 715 | 34247 |
| 579 | 20231127 | 091400 | 771510325 | 720 | 725 | 728 | 715 | 124892 |
| 580 | 20231127 | 091300 | 681284028 | 722 | 744 | 745 | 722 | 125289 |
| 581 | 20231127 | 091200 | 589481857 | 744 | 728 | 753 | 722 | 268114 |
| 582 | 20231127 | 091100 | 391748289 | 728 | 718 | 728 | 712 | 59998 |
| 583 | 20231127 | 091000 | 348592195 | 717 | 724 | 730 | 712 | 77485 |
| 584 | 20231127 | 090900 | 292845707 | 724 | 716 | 730 | 709 | 109021 |
| 585 | 20231127 | 090800 | 214348354 | 718 | 695 | 718 | 695 | 65525 |
| 586 | 20231127 | 090700 | 167902916 | 700 | 689 | 700 | 683 | 65438 |
| 587 | 20231127 | 090600 | 122817403 | 698 | 693 | 698 | 689 | 28356 |
| 588 | 20231127 | 090500 | 103139478 | 693 | 694 | 696 | 691 | 15711 |
| 589 | 20231127 | 090400 | 92225815 | 693 | 695 | 698 | 693 | 12453 |
| 590 | 20231127 | 090300 | 83573756 | 697 | 708 | 709 | 694 | 67680 |
| 591 | 20231127 | 090200 | 36213623 | 709 | 702 | 709 | 702 | 25027 |
| 592 | 20231127 | 090100 | 18529055 | 701 | 698 | 701 | 698 | 8494 |
| 593 | 20231127 | 090000 | 12589769 | 700 | 707 | 710 | 700 | 17834 |