27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 184800 | 2059103229 | 717 | 717 | 717 | 717 | 16560 |
| 3 | 20231120 | 184700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 4 | 20231120 | 184600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 5 | 20231120 | 184500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 6 | 20231120 | 184400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 7 | 20231120 | 184300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 8 | 20231120 | 184200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 9 | 20231120 | 184100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 10 | 20231120 | 184000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 11 | 20231120 | 183900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 12 | 20231120 | 183800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 13 | 20231120 | 183700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 14 | 20231120 | 183600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 15 | 20231120 | 183500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 16 | 20231120 | 183400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 17 | 20231120 | 183300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 18 | 20231120 | 183200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 19 | 20231120 | 183100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 20 | 20231120 | 183000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 21 | 20231120 | 182900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 22 | 20231120 | 182800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 23 | 20231120 | 182700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 24 | 20231120 | 182600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 25 | 20231120 | 182500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 26 | 20231120 | 182400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 27 | 20231120 | 182300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 28 | 20231120 | 182200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 29 | 20231120 | 182100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 30 | 20231120 | 182000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 31 | 20231120 | 181900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 32 | 20231120 | 181800 | 2059103229 | 717 | 717 | 717 | 717 | 16560 |
| 33 | 20231120 | 181700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 34 | 20231120 | 181600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 35 | 20231120 | 181500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 36 | 20231120 | 181400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 37 | 20231120 | 181300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 38 | 20231120 | 181200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 39 | 20231120 | 181100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 40 | 20231120 | 181000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 41 | 20231120 | 180900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 42 | 20231120 | 180800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 43 | 20231120 | 180700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 44 | 20231120 | 180600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 45 | 20231120 | 180500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 46 | 20231120 | 180400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 47 | 20231120 | 180300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 48 | 20231120 | 180200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 49 | 20231120 | 180100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 50 | 20231120 | 180000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 51 | 20231120 | 175900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 52 | 20231120 | 175800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 53 | 20231120 | 175700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 54 | 20231120 | 175600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 55 | 20231120 | 175500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 56 | 20231120 | 175400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 57 | 20231120 | 175300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 58 | 20231120 | 175200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 59 | 20231120 | 175100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 60 | 20231120 | 175000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 61 | 20231120 | 174900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 62 | 20231120 | 174800 | 2059103229 | 717 | 717 | 717 | 717 | 16560 |
| 63 | 20231120 | 174700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 64 | 20231120 | 174600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 65 | 20231120 | 174500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 66 | 20231120 | 174400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 67 | 20231120 | 174300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 68 | 20231120 | 174200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 69 | 20231120 | 174100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 70 | 20231120 | 174000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 71 | 20231120 | 173900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 72 | 20231120 | 173800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 73 | 20231120 | 173700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 74 | 20231120 | 173600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 75 | 20231120 | 173500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 76 | 20231120 | 173400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 77 | 20231120 | 173300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 78 | 20231120 | 173200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 79 | 20231120 | 173100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 80 | 20231120 | 173000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 81 | 20231120 | 172900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 82 | 20231120 | 172800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 83 | 20231120 | 172700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 84 | 20231120 | 172600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 85 | 20231120 | 172500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 86 | 20231120 | 172400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 87 | 20231120 | 172300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 88 | 20231120 | 172200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 89 | 20231120 | 172100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 90 | 20231120 | 172000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 91 | 20231120 | 171900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 92 | 20231120 | 171800 | 2059103229 | 717 | 717 | 717 | 717 | 16560 |
| 93 | 20231120 | 171700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 94 | 20231120 | 171600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 95 | 20231120 | 171500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 96 | 20231120 | 171400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 97 | 20231120 | 171300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 98 | 20231120 | 171200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 99 | 20231120 | 171100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 100 | 20231120 | 171000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 101 | 20231120 | 170900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 102 | 20231120 | 170800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 103 | 20231120 | 170700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 104 | 20231120 | 170600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 105 | 20231120 | 170500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 106 | 20231120 | 170400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 107 | 20231120 | 170300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 108 | 20231120 | 170200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 109 | 20231120 | 170100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 110 | 20231120 | 170000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 111 | 20231120 | 165900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 112 | 20231120 | 165800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 113 | 20231120 | 165700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 114 | 20231120 | 165600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 115 | 20231120 | 165500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 116 | 20231120 | 165400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 117 | 20231120 | 165300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 118 | 20231120 | 165200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 119 | 20231120 | 165100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 120 | 20231120 | 165000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 121 | 20231120 | 164900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 122 | 20231120 | 164800 | 2059103229 | 717 | 717 | 717 | 717 | 16560 |
| 123 | 20231120 | 164700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 124 | 20231120 | 164600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 125 | 20231120 | 164500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 126 | 20231120 | 164400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 127 | 20231120 | 164300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 128 | 20231120 | 164200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 129 | 20231120 | 164100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 130 | 20231120 | 164000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 131 | 20231120 | 163900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 132 | 20231120 | 163800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 133 | 20231120 | 163700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 134 | 20231120 | 163600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 135 | 20231120 | 163500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 136 | 20231120 | 163400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 137 | 20231120 | 163300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 138 | 20231120 | 163200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 139 | 20231120 | 163100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 140 | 20231120 | 163000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 141 | 20231120 | 162900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 142 | 20231120 | 162800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 143 | 20231120 | 162700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 144 | 20231120 | 162600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 145 | 20231120 | 162500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 146 | 20231120 | 162400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 147 | 20231120 | 162300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 148 | 20231120 | 162200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 149 | 20231120 | 162100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 150 | 20231120 | 162000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 151 | 20231120 | 161900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 152 | 20231120 | 161800 | 2059103229 | 717 | 717 | 717 | 717 | 16560 |
| 153 | 20231120 | 161700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 154 | 20231120 | 161600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 155 | 20231120 | 161500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 156 | 20231120 | 161400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 157 | 20231120 | 161300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 158 | 20231120 | 161200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 159 | 20231120 | 161100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 160 | 20231120 | 161000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 161 | 20231120 | 160900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 162 | 20231120 | 160800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 163 | 20231120 | 160700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 164 | 20231120 | 160600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 165 | 20231120 | 160500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 166 | 20231120 | 160400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 167 | 20231120 | 160300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 168 | 20231120 | 160200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 169 | 20231120 | 160100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 170 | 20231120 | 160000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 171 | 20231120 | 155900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 172 | 20231120 | 155800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 173 | 20231120 | 155700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 174 | 20231120 | 155600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 175 | 20231120 | 155500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 176 | 20231120 | 155400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 177 | 20231120 | 155300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 178 | 20231120 | 155200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 179 | 20231120 | 155100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 180 | 20231120 | 155000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 181 | 20231120 | 154900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 182 | 20231120 | 154800 | 2059103229 | 717 | 717 | 717 | 717 | 16560 |
| 183 | 20231120 | 154700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 184 | 20231120 | 154600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 185 | 20231120 | 154500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 186 | 20231120 | 154400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 187 | 20231120 | 154300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 188 | 20231120 | 154200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 189 | 20231120 | 154100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 190 | 20231120 | 154000 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 191 | 20231120 | 153900 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 192 | 20231120 | 153800 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 193 | 20231120 | 153700 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 194 | 20231120 | 153600 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 195 | 20231120 | 153500 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 196 | 20231120 | 153400 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 197 | 20231120 | 153300 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 198 | 20231120 | 153200 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 199 | 20231120 | 153100 | 2059103229 | 717 | 717 | 717 | 717 | 0 |
| 200 | 20231120 | 153000 | 2059103229 | 717 | 717 | 717 | 717 | 16560 |
| 201 | 20231120 | 152900 | 2047229709 | 700 | 700 | 700 | 700 | 0 |
| 202 | 20231120 | 152800 | 2047229709 | 700 | 700 | 700 | 700 | 0 |
| 203 | 20231120 | 152700 | 2047229709 | 700 | 700 | 700 | 700 | 0 |
| 204 | 20231120 | 152600 | 2047229709 | 700 | 700 | 700 | 700 | 0 |
| 205 | 20231120 | 152500 | 2047229709 | 700 | 700 | 700 | 700 | 0 |
| 206 | 20231120 | 152400 | 2047229709 | 700 | 700 | 700 | 700 | 0 |
| 207 | 20231120 | 152300 | 2047229709 | 700 | 700 | 700 | 700 | 0 |
| 208 | 20231120 | 152200 | 2047229709 | 700 | 700 | 700 | 700 | 0 |
| 209 | 20231120 | 152100 | 2047229709 | 700 | 700 | 700 | 700 | 0 |
| 210 | 20231120 | 152000 | 2047229709 | 700 | 700 | 700 | 700 | 0 |
| 211 | 20231120 | 151900 | 2047229709 | 700 | 704 | 704 | 700 | 6427 |
| 212 | 20231120 | 151800 | 2042716835 | 704 | 701 | 704 | 701 | 10147 |
| 213 | 20231120 | 151700 | 2035585367 | 702 | 702 | 702 | 702 | 12 |
| 214 | 20231120 | 151600 | 2035576943 | 700 | 700 | 700 | 700 | 323 |
| 215 | 20231120 | 151500 | 2035350843 | 702 | 699 | 702 | 699 | 3731 |
| 216 | 20231120 | 151400 | 2032742841 | 702 | 702 | 702 | 702 | 275 |
| 217 | 20231120 | 151300 | 2032549791 | 702 | 702 | 702 | 697 | 6021 |
| 218 | 20231120 | 151200 | 2028328535 | 700 | 698 | 700 | 696 | 3571 |
| 219 | 20231120 | 151100 | 2025832830 | 698 | 698 | 699 | 698 | 819 |
| 220 | 20231120 | 151000 | 2025261148 | 699 | 698 | 700 | 698 | 8082 |
| 221 | 20231120 | 150900 | 2019619758 | 698 | 692 | 698 | 690 | 7003 |
| 222 | 20231120 | 150800 | 2014755472 | 692 | 699 | 702 | 690 | 37272 |
| 223 | 20231120 | 150700 | 1988981377 | 700 | 702 | 702 | 700 | 10233 |
| 224 | 20231120 | 150600 | 1981802533 | 701 | 701 | 701 | 701 | 798 |
| 225 | 20231120 | 150500 | 1981243135 | 702 | 704 | 704 | 702 | 1164 |
| 226 | 20231120 | 150400 | 1980423697 | 704 | 704 | 704 | 704 | 1838 |
| 227 | 20231120 | 150300 | 1979129745 | 703 | 700 | 704 | 700 | 1301 |
| 228 | 20231120 | 150200 | 1978218738 | 700 | 701 | 701 | 700 | 9311 |
| 229 | 20231120 | 150100 | 1971700709 | 700 | 700 | 700 | 700 | 660 |
| 230 | 20231120 | 150000 | 1971238709 | 699 | 702 | 704 | 699 | 4799 |
| 231 | 20231120 | 145900 | 1967876842 | 704 | 703 | 704 | 703 | 2000 |
| 232 | 20231120 | 145800 | 1966470841 | 703 | 702 | 703 | 700 | 2907 |
| 233 | 20231120 | 145700 | 1964432995 | 705 | 705 | 705 | 705 | 1 |
| 234 | 20231120 | 145600 | 1964432290 | 701 | 703 | 705 | 701 | 5038 |
| 235 | 20231120 | 145500 | 1960899207 | 701 | 707 | 707 | 701 | 19062 |
| 236 | 20231120 | 145400 | 1947480762 | 707 | 707 | 707 | 707 | 581 |
| 237 | 20231120 | 145300 | 1947069995 | 706 | 707 | 707 | 706 | 160 |
| 238 | 20231120 | 145200 | 1946956882 | 707 | 708 | 708 | 706 | 3140 |
| 239 | 20231120 | 145100 | 1944738219 | 709 | 709 | 709 | 709 | 2 |
| 240 | 20231120 | 145000 | 1944736801 | 706 | 707 | 707 | 706 | 3239 |
| 241 | 20231120 | 144900 | 1942447063 | 709 | 709 | 709 | 709 | 315 |
| 242 | 20231120 | 144800 | 1942223728 | 706 | 706 | 706 | 706 | 1 |
| 243 | 20231120 | 144700 | 1942223022 | 710 | 710 | 710 | 710 | 1 |
| 244 | 20231120 | 144600 | 1942222312 | 706 | 710 | 712 | 706 | 23148 |
| 245 | 20231120 | 144500 | 1925841284 | 713 | 714 | 714 | 713 | 1153 |
| 246 | 20231120 | 144400 | 1925019194 | 713 | 713 | 713 | 713 | 332 |
| 247 | 20231120 | 144300 | 1924782478 | 714 | 711 | 714 | 708 | 9378 |
| 248 | 20231120 | 144200 | 1918128005 | 714 | 714 | 714 | 713 | 1235 |
| 249 | 20231120 | 144100 | 1917247416 | 714 | 714 | 714 | 714 | 3 |
| 250 | 20231120 | 144000 | 1917245274 | 715 | 710 | 715 | 710 | 272 |
| 251 | 20231120 | 143900 | 1917051875 | 709 | 711 | 711 | 708 | 10158 |
| 252 | 20231120 | 143800 | 1909848427 | 709 | 711 | 711 | 709 | 2108 |
| 253 | 20231120 | 143700 | 1908351913 | 711 | 712 | 712 | 711 | 964 |
| 254 | 20231120 | 143600 | 1907666094 | 712 | 712 | 712 | 712 | 0 |
| 255 | 20231120 | 143500 | 1907666094 | 712 | 711 | 712 | 710 | 400 |
| 256 | 20231120 | 143400 | 1907381660 | 709 | 709 | 709 | 709 | 340 |
| 257 | 20231120 | 143300 | 1907140600 | 709 | 712 | 712 | 709 | 6656 |
| 258 | 20231120 | 143200 | 1902413339 | 712 | 712 | 712 | 711 | 3496 |
| 259 | 20231120 | 143100 | 1899924189 | 712 | 712 | 713 | 712 | 3809 |
| 260 | 20231120 | 143000 | 1897211181 | 711 | 712 | 712 | 711 | 123 |
| 261 | 20231120 | 142900 | 1897123635 | 712 | 712 | 713 | 712 | 116 |
| 262 | 20231120 | 142800 | 1897040978 | 712 | 713 | 713 | 711 | 4031 |
| 263 | 20231120 | 142700 | 1894173559 | 713 | 715 | 715 | 713 | 311 |
| 264 | 20231120 | 142600 | 1893951524 | 715 | 715 | 715 | 715 | 1593 |
| 265 | 20231120 | 142500 | 1892812529 | 715 | 711 | 715 | 711 | 702 |
| 266 | 20231120 | 142400 | 1892313403 | 711 | 711 | 711 | 711 | 2271 |
| 267 | 20231120 | 142300 | 1890698722 | 711 | 711 | 711 | 711 | 329 |
| 268 | 20231120 | 142200 | 1890464803 | 711 | 711 | 711 | 711 | 2248 |
| 269 | 20231120 | 142100 | 1888866475 | 711 | 715 | 715 | 710 | 4152 |
| 270 | 20231120 | 142000 | 1885912842 | 715 | 712 | 715 | 711 | 407 |
| 271 | 20231120 | 141900 | 1885623239 | 711 | 711 | 712 | 711 | 320 |
| 272 | 20231120 | 141800 | 1885395563 | 711 | 715 | 715 | 711 | 12 |
| 273 | 20231120 | 141700 | 1885386987 | 711 | 713 | 715 | 711 | 4648 |
| 274 | 20231120 | 141600 | 1882082161 | 713 | 715 | 715 | 712 | 9145 |
| 275 | 20231120 | 141500 | 1875567584 | 715 | 715 | 716 | 712 | 4465 |
| 276 | 20231120 | 141400 | 1872383563 | 715 | 715 | 715 | 715 | 2678 |
| 277 | 20231120 | 141300 | 1870468793 | 715 | 715 | 715 | 715 | 153 |
| 278 | 20231120 | 141200 | 1870359398 | 715 | 715 | 715 | 714 | 195 |
| 279 | 20231120 | 141100 | 1870219983 | 715 | 716 | 716 | 715 | 873 |
| 280 | 20231120 | 141000 | 1869595192 | 715 | 714 | 715 | 714 | 3619 |
| 281 | 20231120 | 140900 | 1867009488 | 714 | 715 | 715 | 714 | 2388 |
| 282 | 20231120 | 140800 | 1865303656 | 715 | 717 | 717 | 715 | 1306 |
| 283 | 20231120 | 140700 | 1864369424 | 717 | 717 | 717 | 717 | 93 |
| 284 | 20231120 | 140600 | 1864302743 | 718 | 718 | 718 | 718 | 93 |
| 285 | 20231120 | 140500 | 1864235969 | 718 | 718 | 718 | 718 | 92 |
| 286 | 20231120 | 140400 | 1864169913 | 718 | 716 | 718 | 716 | 1308 |
| 287 | 20231120 | 140300 | 1863232109 | 716 | 716 | 717 | 715 | 2940 |
| 288 | 20231120 | 140200 | 1861125015 | 716 | 717 | 717 | 716 | 2195 |
| 289 | 20231120 | 140100 | 1859551348 | 715 | 714 | 715 | 714 | 870 |
| 290 | 20231120 | 140000 | 1858929567 | 714 | 714 | 715 | 714 | 1107 |
| 291 | 20231120 | 135900 | 1858139168 | 714 | 714 | 715 | 714 | 2609 |
| 292 | 20231120 | 135800 | 1856274470 | 713 | 716 | 716 | 713 | 10165 |
| 293 | 20231120 | 135700 | 1849017649 | 716 | 713 | 716 | 713 | 54 |
| 294 | 20231120 | 135600 | 1848978988 | 713 | 713 | 713 | 713 | 0 |
| 295 | 20231120 | 135500 | 1848978988 | 713 | 716 | 716 | 713 | 12 |
| 296 | 20231120 | 135400 | 1848970402 | 716 | 716 | 716 | 712 | 15151 |
| 297 | 20231120 | 135300 | 1838171702 | 716 | 718 | 718 | 716 | 2221 |
| 298 | 20231120 | 135200 | 1836577084 | 716 | 716 | 718 | 716 | 4109 |
| 299 | 20231120 | 135100 | 1833629824 | 716 | 716 | 718 | 716 | 5093 |
| 300 | 20231120 | 135000 | 1829981436 | 719 | 720 | 720 | 719 | 1643 |
| 301 | 20231120 | 134900 | 1828798477 | 720 | 720 | 720 | 720 | 7900 |
| 302 | 20231120 | 134800 | 1823110477 | 720 | 719 | 720 | 715 | 6775 |
| 303 | 20231120 | 134700 | 1818247201 | 719 | 718 | 720 | 715 | 9392 |
| 304 | 20231120 | 134600 | 1811516964 | 719 | 714 | 721 | 714 | 26575 |
| 305 | 20231120 | 134500 | 1792471172 | 714 | 713 | 714 | 710 | 1503 |
| 306 | 20231120 | 134400 | 1791399541 | 713 | 710 | 713 | 710 | 51 |
| 307 | 20231120 | 134300 | 1791363328 | 708 | 712 | 714 | 708 | 11766 |
| 308 | 20231120 | 134200 | 1783005937 | 713 | 714 | 714 | 710 | 2870 |
| 309 | 20231120 | 134100 | 1780958142 | 714 | 713 | 714 | 711 | 1104 |
| 310 | 20231120 | 134000 | 1780169919 | 713 | 712 | 714 | 712 | 2880 |
| 311 | 20231120 | 133900 | 1778115575 | 712 | 712 | 712 | 712 | 380 |
| 312 | 20231120 | 133800 | 1777845015 | 712 | 713 | 713 | 712 | 4589 |
| 313 | 20231120 | 133700 | 1774573240 | 713 | 713 | 713 | 713 | 510 |
| 314 | 20231120 | 133600 | 1774209610 | 713 | 713 | 713 | 709 | 52 |
| 315 | 20231120 | 133500 | 1774172654 | 708 | 708 | 708 | 708 | 5839 |
| 316 | 20231120 | 133400 | 1770038642 | 708 | 708 | 708 | 708 | 21 |
| 317 | 20231120 | 133300 | 1770023774 | 707 | 713 | 713 | 707 | 2100 |
| 318 | 20231120 | 133200 | 1768537866 | 708 | 707 | 708 | 707 | 7966 |
| 319 | 20231120 | 133100 | 1762902793 | 707 | 711 | 711 | 707 | 15101 |
| 320 | 20231120 | 133000 | 1752209623 | 712 | 714 | 714 | 712 | 1314 |
| 321 | 20231120 | 132900 | 1751272039 | 714 | 714 | 714 | 713 | 3050 |
| 322 | 20231120 | 132800 | 1749094578 | 714 | 713 | 714 | 713 | 689 |
| 323 | 20231120 | 132700 | 1748603316 | 714 | 714 | 714 | 714 | 300 |
| 324 | 20231120 | 132600 | 1748389116 | 713 | 713 | 713 | 713 | 840 |
| 325 | 20231120 | 132500 | 1747790196 | 713 | 713 | 715 | 713 | 2796 |
| 326 | 20231120 | 132400 | 1745793173 | 712 | 712 | 712 | 712 | 950 |
| 327 | 20231120 | 132300 | 1745116773 | 713 | 713 | 713 | 713 | 997 |
| 328 | 20231120 | 132200 | 1744405912 | 713 | 715 | 715 | 713 | 2078 |
| 329 | 20231120 | 132100 | 1742920648 | 715 | 714 | 715 | 711 | 4995 |
| 330 | 20231120 | 132000 | 1739349794 | 714 | 715 | 715 | 708 | 3180 |
| 331 | 20231120 | 131900 | 1737091474 | 715 | 715 | 715 | 714 | 2998 |
| 332 | 20231120 | 131800 | 1734947915 | 715 | 714 | 718 | 712 | 11963 |
| 333 | 20231120 | 131700 | 1726380687 | 714 | 714 | 714 | 714 | 1728 |
| 334 | 20231120 | 131600 | 1725146895 | 714 | 714 | 714 | 714 | 49 |
| 335 | 20231120 | 131500 | 1725111909 | 715 | 713 | 715 | 711 | 12971 |
| 336 | 20231120 | 131400 | 1715862987 | 713 | 713 | 713 | 711 | 124 |
| 337 | 20231120 | 131300 | 1715774715 | 713 | 710 | 713 | 709 | 1606 |
| 338 | 20231120 | 131200 | 1714633553 | 710 | 708 | 710 | 708 | 819 |
| 339 | 20231120 | 131100 | 1714053015 | 706 | 707 | 708 | 706 | 10758 |
| 340 | 20231120 | 131000 | 1706438271 | 705 | 706 | 707 | 705 | 1889 |
| 341 | 20231120 | 130900 | 1705106381 | 706 | 706 | 706 | 706 | 2 |
| 342 | 20231120 | 130800 | 1705104969 | 705 | 705 | 705 | 705 | 861 |
| 343 | 20231120 | 130700 | 1704497964 | 706 | 706 | 706 | 706 | 3 |
| 344 | 20231120 | 130600 | 1704495846 | 706 | 706 | 706 | 706 | 24 |
| 345 | 20231120 | 130500 | 1704478902 | 706 | 705 | 706 | 705 | 33 |
| 346 | 20231120 | 130400 | 1704455632 | 705 | 706 | 706 | 705 | 1417 |
| 347 | 20231120 | 130300 | 1703455231 | 706 | 706 | 706 | 706 | 161 |
| 348 | 20231120 | 130200 | 1703341565 | 707 | 708 | 708 | 707 | 246 |
| 349 | 20231120 | 130100 | 1703167617 | 703 | 707 | 707 | 703 | 10000 |
| 350 | 20231120 | 130000 | 1696128072 | 707 | 706 | 707 | 706 | 474 |
| 351 | 20231120 | 125900 | 1695792983 | 706 | 705 | 706 | 705 | 1446 |
| 352 | 20231120 | 125800 | 1694773185 | 705 | 705 | 707 | 705 | 979 |
| 353 | 20231120 | 125700 | 1694082880 | 705 | 705 | 705 | 705 | 4171 |
| 354 | 20231120 | 125600 | 1691142325 | 706 | 707 | 707 | 706 | 5813 |
| 355 | 20231120 | 125500 | 1687036199 | 707 | 710 | 710 | 707 | 7672 |
| 356 | 20231120 | 125400 | 1681609525 | 710 | 708 | 710 | 708 | 10144 |
| 357 | 20231120 | 125300 | 1674421419 | 708 | 707 | 708 | 707 | 424 |
| 358 | 20231120 | 125200 | 1674121300 | 708 | 709 | 709 | 707 | 9006 |
| 359 | 20231120 | 125100 | 1667745438 | 708 | 708 | 708 | 708 | 500 |
| 360 | 20231120 | 125000 | 1667391438 | 709 | 708 | 709 | 708 | 12 |
| 361 | 20231120 | 124900 | 1667382939 | 708 | 708 | 708 | 708 | 0 |
| 362 | 20231120 | 124800 | 1667382939 | 708 | 708 | 708 | 708 | 2484 |
| 363 | 20231120 | 124700 | 1665624267 | 708 | 708 | 708 | 707 | 1520 |
| 364 | 20231120 | 124600 | 1664549493 | 708 | 710 | 710 | 707 | 10200 |
| 365 | 20231120 | 124500 | 1657328185 | 711 | 712 | 712 | 711 | 1992 |
| 366 | 20231120 | 124400 | 1655911803 | 714 | 713 | 715 | 713 | 17603 |
| 367 | 20231120 | 124300 | 1643340171 | 714 | 717 | 717 | 714 | 22169 |
| 368 | 20231120 | 124200 | 1627482810 | 717 | 716 | 718 | 713 | 13219 |
| 369 | 20231120 | 124100 | 1618025121 | 716 | 714 | 717 | 713 | 38653 |
| 370 | 20231120 | 124000 | 1590374730 | 713 | 710 | 713 | 710 | 12301 |
| 371 | 20231120 | 123900 | 1581629309 | 709 | 710 | 710 | 709 | 2352 |
| 372 | 20231120 | 123800 | 1579961553 | 710 | 708 | 710 | 707 | 5278 |
| 373 | 20231120 | 123700 | 1576224752 | 707 | 707 | 707 | 706 | 2337 |
| 374 | 20231120 | 123600 | 1574573090 | 707 | 707 | 707 | 704 | 3136 |
| 375 | 20231120 | 123500 | 1572358682 | 707 | 708 | 709 | 706 | 6813 |
| 376 | 20231120 | 123400 | 1567537006 | 708 | 709 | 709 | 708 | 2703 |
| 377 | 20231120 | 123300 | 1565622888 | 709 | 712 | 712 | 709 | 9193 |
| 378 | 20231120 | 123200 | 1559081965 | 711 | 709 | 711 | 706 | 13822 |
| 379 | 20231120 | 123100 | 1549269412 | 709 | 709 | 709 | 709 | 2471 |
| 380 | 20231120 | 123000 | 1547517473 | 709 | 704 | 709 | 704 | 8096 |
| 381 | 20231120 | 122900 | 1541807070 | 704 | 704 | 704 | 704 | 11 |
| 382 | 20231120 | 122800 | 1541799326 | 704 | 708 | 708 | 704 | 26735 |
| 383 | 20231120 | 122700 | 1522956223 | 708 | 705 | 708 | 705 | 5532 |
| 384 | 20231120 | 122600 | 1519049512 | 704 | 702 | 704 | 702 | 2120 |
| 385 | 20231120 | 122500 | 1517558560 | 702 | 699 | 702 | 699 | 6610 |
| 386 | 20231120 | 122400 | 1512919562 | 699 | 698 | 699 | 698 | 101 |
| 387 | 20231120 | 122300 | 1512849063 | 698 | 697 | 698 | 697 | 461 |
| 388 | 20231120 | 122200 | 1512527337 | 697 | 697 | 697 | 697 | 2639 |
| 389 | 20231120 | 122100 | 1510687954 | 696 | 696 | 696 | 696 | 1707 |
| 390 | 20231120 | 122000 | 1509499882 | 691 | 694 | 697 | 691 | 4724 |
| 391 | 20231120 | 121900 | 1506231205 | 692 | 692 | 692 | 692 | 0 |
| 392 | 20231120 | 121800 | 1506231205 | 692 | 695 | 695 | 692 | 11486 |
| 393 | 20231120 | 121700 | 1498271892 | 695 | 695 | 696 | 695 | 1044 |
| 394 | 20231120 | 121600 | 1497546194 | 695 | 698 | 698 | 695 | 1259 |
| 395 | 20231120 | 121500 | 1496670321 | 696 | 696 | 696 | 696 | 2 |
| 396 | 20231120 | 121400 | 1496668929 | 698 | 698 | 698 | 698 | 5000 |
| 397 | 20231120 | 121300 | 1493178929 | 698 | 697 | 698 | 697 | 50 |
| 398 | 20231120 | 121200 | 1493144034 | 697 | 698 | 698 | 697 | 5247 |
| 399 | 20231120 | 121100 | 1489482121 | 698 | 699 | 699 | 698 | 284 |
| 400 | 20231120 | 121000 | 1489283615 | 699 | 703 | 704 | 699 | 5960 |
| 401 | 20231120 | 120900 | 1485109148 | 703 | 700 | 703 | 700 | 5429 |
| 402 | 20231120 | 120800 | 1481293886 | 699 | 701 | 701 | 698 | 1091 |
| 403 | 20231120 | 120700 | 1480530588 | 701 | 701 | 701 | 700 | 398 |
| 404 | 20231120 | 120600 | 1480251930 | 697 | 701 | 702 | 697 | 5005 |
| 405 | 20231120 | 120500 | 1476738447 | 701 | 698 | 701 | 698 | 8140 |
| 406 | 20231120 | 120400 | 1471043161 | 696 | 696 | 696 | 696 | 2150 |
| 407 | 20231120 | 120300 | 1469546761 | 696 | 696 | 696 | 696 | 85 |
| 408 | 20231120 | 120200 | 1469487601 | 696 | 698 | 698 | 696 | 3230 |
| 409 | 20231120 | 120100 | 1467239455 | 697 | 699 | 699 | 697 | 206 |
| 410 | 20231120 | 120000 | 1467095865 | 699 | 696 | 699 | 696 | 17777 |
| 411 | 20231120 | 115900 | 1454714870 | 696 | 694 | 696 | 694 | 2363 |
| 412 | 20231120 | 115800 | 1453070952 | 696 | 696 | 696 | 696 | 0 |
| 413 | 20231120 | 115700 | 1453070952 | 696 | 696 | 696 | 694 | 928 |
| 414 | 20231120 | 115600 | 1452425518 | 696 | 696 | 696 | 695 | 1545 |
| 415 | 20231120 | 115500 | 1451351041 | 696 | 695 | 696 | 695 | 899 |
| 416 | 20231120 | 115400 | 1450726086 | 695 | 694 | 695 | 694 | 450 |
| 417 | 20231120 | 115300 | 1450413548 | 694 | 694 | 694 | 694 | 288 |
| 418 | 20231120 | 115200 | 1450213676 | 695 | 695 | 695 | 695 | 463 |
| 419 | 20231120 | 115100 | 1449891891 | 695 | 694 | 695 | 694 | 714 |
| 420 | 20231120 | 115000 | 1449395875 | 695 | 695 | 695 | 695 | 0 |
| 421 | 20231120 | 114900 | 1449395875 | 695 | 694 | 695 | 694 | 310 |
| 422 | 20231120 | 114800 | 1449180725 | 694 | 693 | 694 | 693 | 1511 |
| 423 | 20231120 | 114700 | 1448132102 | 693 | 693 | 693 | 693 | 502 |
| 424 | 20231120 | 114600 | 1447784216 | 693 | 692 | 693 | 692 | 2001 |
| 425 | 20231120 | 114500 | 1446397533 | 689 | 689 | 689 | 689 | 280 |
| 426 | 20231120 | 114400 | 1446204613 | 689 | 689 | 689 | 689 | 0 |
| 427 | 20231120 | 114300 | 1446204613 | 689 | 689 | 689 | 689 | 52 |
| 428 | 20231120 | 114200 | 1446168785 | 689 | 695 | 696 | 689 | 2780 |
| 429 | 20231120 | 114100 | 1444239658 | 696 | 688 | 697 | 686 | 7993 |
| 430 | 20231120 | 114000 | 1438724041 | 691 | 691 | 691 | 691 | 1 |
| 431 | 20231120 | 113900 | 1438723350 | 688 | 688 | 688 | 687 | 2310 |
| 432 | 20231120 | 113800 | 1437134085 | 693 | 693 | 693 | 693 | 0 |
| 433 | 20231120 | 113700 | 1437134085 | 693 | 693 | 693 | 693 | 10 |
| 434 | 20231120 | 113600 | 1437127155 | 692 | 688 | 692 | 688 | 1253 |
| 435 | 20231120 | 113500 | 1436261091 | 688 | 688 | 688 | 688 | 627 |
| 436 | 20231120 | 113400 | 1435829715 | 688 | 688 | 688 | 688 | 2260 |
| 437 | 20231120 | 113300 | 1434274835 | 690 | 690 | 690 | 690 | 50 |
| 438 | 20231120 | 113200 | 1434240335 | 690 | 689 | 690 | 687 | 6211 |
| 439 | 20231120 | 113100 | 1429966347 | 690 | 690 | 695 | 690 | 3567 |
| 440 | 20231120 | 113000 | 1427504812 | 690 | 695 | 695 | 690 | 10029 |
| 441 | 20231120 | 112900 | 1420575107 | 695 | 695 | 695 | 695 | 2 |
| 442 | 20231120 | 112800 | 1420573717 | 695 | 692 | 695 | 692 | 8872 |
| 443 | 20231120 | 112700 | 1414407906 | 692 | 691 | 692 | 691 | 502 |
| 444 | 20231120 | 112600 | 1414060874 | 691 | 691 | 691 | 691 | 227 |
| 445 | 20231120 | 112500 | 1413904017 | 690 | 690 | 690 | 690 | 30 |
| 446 | 20231120 | 112400 | 1413883317 | 691 | 691 | 691 | 691 | 10 |
| 447 | 20231120 | 112300 | 1413876407 | 691 | 691 | 691 | 691 | 106 |
| 448 | 20231120 | 112200 | 1413803161 | 692 | 692 | 692 | 692 | 3029 |
| 449 | 20231120 | 112100 | 1411707093 | 690 | 690 | 690 | 690 | 159 |
| 450 | 20231120 | 112000 | 1411597383 | 689 | 690 | 690 | 689 | 2066 |
| 451 | 20231120 | 111900 | 1410172068 | 690 | 691 | 691 | 690 | 866 |
| 452 | 20231120 | 111800 | 1409574524 | 690 | 691 | 691 | 690 | 536 |
| 453 | 20231120 | 111700 | 1409204683 | 691 | 691 | 691 | 690 | 2461 |
| 454 | 20231120 | 111600 | 1407505186 | 691 | 692 | 692 | 691 | 2931 |
| 455 | 20231120 | 111500 | 1405477155 | 692 | 692 | 692 | 692 | 780 |
| 456 | 20231120 | 111400 | 1404937395 | 692 | 692 | 693 | 691 | 2555 |
| 457 | 20231120 | 111300 | 1403169384 | 690 | 689 | 690 | 689 | 3681 |
| 458 | 20231120 | 111200 | 1400630725 | 689 | 688 | 689 | 688 | 265 |
| 459 | 20231120 | 111100 | 1400448231 | 688 | 687 | 688 | 687 | 1100 |
| 460 | 20231120 | 111000 | 1399691989 | 686 | 686 | 686 | 686 | 901 |
| 461 | 20231120 | 110900 | 1399073903 | 686 | 685 | 686 | 685 | 10433 |
| 462 | 20231120 | 110800 | 1391919968 | 686 | 683 | 687 | 683 | 1939 |
| 463 | 20231120 | 110700 | 1390592589 | 681 | 683 | 683 | 680 | 35878 |
| 464 | 20231120 | 110600 | 1366166160 | 682 | 684 | 684 | 682 | 6675 |
| 465 | 20231120 | 110500 | 1361608622 | 684 | 686 | 686 | 684 | 10327 |
| 466 | 20231120 | 110400 | 1354535903 | 687 | 687 | 687 | 687 | 4953 |
| 467 | 20231120 | 110300 | 1351133192 | 687 | 688 | 688 | 687 | 1610 |
| 468 | 20231120 | 110200 | 1350026604 | 688 | 687 | 689 | 686 | 5216 |
| 469 | 20231120 | 110100 | 1346446883 | 689 | 688 | 689 | 687 | 2310 |
| 470 | 20231120 | 110000 | 1344858349 | 688 | 690 | 690 | 688 | 1022 |
| 471 | 20231120 | 105900 | 1344155105 | 690 | 690 | 690 | 690 | 1738 |
| 472 | 20231120 | 105800 | 1342955885 | 692 | 691 | 692 | 688 | 3866 |
| 473 | 20231120 | 105700 | 1340287746 | 692 | 694 | 694 | 692 | 1338 |
| 474 | 20231120 | 105600 | 1339361544 | 694 | 692 | 694 | 692 | 736 |
| 475 | 20231120 | 105500 | 1338851894 | 692 | 692 | 692 | 692 | 0 |
| 476 | 20231120 | 105400 | 1338851894 | 692 | 692 | 692 | 692 | 17 |
| 477 | 20231120 | 105300 | 1338840130 | 693 | 693 | 693 | 693 | 2750 |
| 478 | 20231120 | 105200 | 1336934380 | 694 | 694 | 694 | 694 | 994 |
| 479 | 20231120 | 105100 | 1336244544 | 693 | 693 | 693 | 693 | 1494 |
| 480 | 20231120 | 105000 | 1335209202 | 693 | 693 | 693 | 693 | 451 |
| 481 | 20231120 | 104900 | 1334896659 | 696 | 687 | 696 | 687 | 2050 |
| 482 | 20231120 | 104800 | 1333477860 | 687 | 689 | 689 | 687 | 9286 |
| 483 | 20231120 | 104700 | 1327089653 | 689 | 688 | 689 | 688 | 5919 |
| 484 | 20231120 | 104600 | 1323012818 | 688 | 688 | 691 | 688 | 6907 |
| 485 | 20231120 | 104500 | 1318257612 | 688 | 688 | 691 | 687 | 1947 |
| 486 | 20231120 | 104400 | 1316918074 | 688 | 691 | 691 | 688 | 25293 |
| 487 | 20231120 | 104300 | 1299492861 | 692 | 693 | 693 | 692 | 2457 |
| 488 | 20231120 | 104200 | 1297792593 | 693 | 694 | 694 | 693 | 740 |
| 489 | 20231120 | 104100 | 1297279707 | 693 | 696 | 696 | 693 | 2282 |
| 490 | 20231120 | 104000 | 1295692600 | 699 | 699 | 699 | 699 | 400 |
| 491 | 20231120 | 103900 | 1295413000 | 694 | 694 | 695 | 694 | 22016 |
| 492 | 20231120 | 103800 | 1280131208 | 692 | 696 | 696 | 692 | 198 |
| 493 | 20231120 | 103700 | 1279994124 | 692 | 694 | 696 | 692 | 462 |
| 494 | 20231120 | 103600 | 1279674413 | 692 | 693 | 693 | 692 | 4472 |
| 495 | 20231120 | 103500 | 1276576368 | 693 | 694 | 696 | 692 | 5464 |
| 496 | 20231120 | 103400 | 1272789714 | 695 | 700 | 700 | 695 | 6918 |
| 497 | 20231120 | 103300 | 1267979844 | 697 | 694 | 700 | 694 | 6908 |
| 498 | 20231120 | 103200 | 1263180772 | 695 | 699 | 700 | 695 | 38524 |
| 499 | 20231120 | 103100 | 1236300135 | 700 | 703 | 703 | 700 | 7105 |
| 500 | 20231120 | 103000 | 1231322154 | 702 | 704 | 704 | 702 | 8406 |
| 501 | 20231120 | 102900 | 1225420140 | 703 | 703 | 703 | 702 | 645 |
| 502 | 20231120 | 102800 | 1224966833 | 701 | 703 | 703 | 701 | 905 |
| 503 | 20231120 | 102700 | 1224331986 | 701 | 703 | 704 | 701 | 2620 |
| 504 | 20231120 | 102600 | 1222494571 | 703 | 703 | 703 | 703 | 719 |
| 505 | 20231120 | 102500 | 1221989114 | 703 | 702 | 703 | 700 | 6230 |
| 506 | 20231120 | 102400 | 1217625686 | 704 | 704 | 704 | 702 | 3236 |
| 507 | 20231120 | 102300 | 1215350244 | 704 | 707 | 707 | 704 | 1356 |
| 508 | 20231120 | 102200 | 1214394962 | 705 | 704 | 705 | 703 | 915 |
| 509 | 20231120 | 102100 | 1213750638 | 701 | 703 | 704 | 700 | 19640 |
| 510 | 20231120 | 102000 | 1199986538 | 703 | 706 | 706 | 703 | 3753 |
| 511 | 20231120 | 101900 | 1197342373 | 706 | 707 | 709 | 706 | 11867 |
| 512 | 20231120 | 101800 | 1188951774 | 707 | 706 | 707 | 705 | 12741 |
| 513 | 20231120 | 101700 | 1179952699 | 706 | 705 | 706 | 705 | 13018 |
| 514 | 20231120 | 101600 | 1170769299 | 706 | 710 | 710 | 706 | 15652 |
| 515 | 20231120 | 101500 | 1159686879 | 710 | 710 | 713 | 709 | 23458 |
| 516 | 20231120 | 101400 | 1143048911 | 711 | 711 | 711 | 710 | 13909 |
| 517 | 20231120 | 101300 | 1133163967 | 711 | 714 | 715 | 710 | 5925 |
| 518 | 20231120 | 101200 | 1128950633 | 715 | 717 | 717 | 710 | 96969 |
| 519 | 20231120 | 101100 | 1059841635 | 717 | 721 | 721 | 717 | 19422 |
| 520 | 20231120 | 101000 | 1045871937 | 721 | 727 | 728 | 721 | 5638 |
| 521 | 20231120 | 100900 | 1041785896 | 727 | 723 | 728 | 723 | 21138 |
| 522 | 20231120 | 100800 | 1026465015 | 723 | 722 | 723 | 721 | 8725 |
| 523 | 20231120 | 100700 | 1020158681 | 721 | 715 | 724 | 715 | 21816 |
| 524 | 20231120 | 100600 | 1004460443 | 715 | 721 | 721 | 713 | 53882 |
| 525 | 20231120 | 100500 | 965824396 | 722 | 730 | 730 | 722 | 38708 |
| 526 | 20231120 | 100400 | 937768705 | 730 | 721 | 732 | 720 | 116698 |
| 527 | 20231120 | 100300 | 852793305 | 721 | 718 | 730 | 718 | 107895 |
| 528 | 20231120 | 100200 | 774574884 | 718 | 718 | 718 | 718 | 6647 |
| 529 | 20231120 | 100100 | 769802338 | 718 | 718 | 719 | 717 | 4762 |
| 530 | 20231120 | 100000 | 766384218 | 717 | 715 | 718 | 715 | 4515 |
| 531 | 20231120 | 095900 | 763147981 | 715 | 712 | 718 | 712 | 5166 |
| 532 | 20231120 | 095800 | 759448025 | 712 | 713 | 716 | 712 | 8271 |
| 533 | 20231120 | 095700 | 753550508 | 713 | 717 | 717 | 713 | 2900 |
| 534 | 20231120 | 095600 | 751473509 | 717 | 715 | 717 | 715 | 2625 |
| 535 | 20231120 | 095500 | 749594262 | 715 | 711 | 715 | 710 | 8892 |
| 536 | 20231120 | 095400 | 743263283 | 710 | 713 | 713 | 710 | 8401 |
| 537 | 20231120 | 095300 | 737290242 | 709 | 710 | 713 | 706 | 7885 |
| 538 | 20231120 | 095200 | 731705453 | 710 | 714 | 715 | 710 | 791 |
| 539 | 20231120 | 095100 | 731142043 | 714 | 714 | 715 | 714 | 1480 |
| 540 | 20231120 | 095000 | 730085320 | 715 | 718 | 719 | 714 | 14160 |
| 541 | 20231120 | 094900 | 719943479 | 718 | 720 | 722 | 717 | 24786 |
| 542 | 20231120 | 094800 | 702139008 | 723 | 722 | 724 | 719 | 28941 |
| 543 | 20231120 | 094700 | 681243710 | 722 | 718 | 723 | 717 | 40420 |
| 544 | 20231120 | 094600 | 652131229 | 719 | 712 | 719 | 712 | 39753 |
| 545 | 20231120 | 094500 | 623678678 | 712 | 712 | 712 | 712 | 1097 |
| 546 | 20231120 | 094400 | 622897614 | 711 | 712 | 712 | 711 | 274 |
| 547 | 20231120 | 094300 | 622702753 | 711 | 712 | 712 | 711 | 10700 |
| 548 | 20231120 | 094200 | 615094353 | 712 | 711 | 712 | 711 | 3733 |
| 549 | 20231120 | 094100 | 612439184 | 711 | 708 | 712 | 707 | 16379 |
| 550 | 20231120 | 094000 | 600808596 | 709 | 711 | 712 | 708 | 3003 |
| 551 | 20231120 | 093900 | 598675464 | 712 | 708 | 712 | 708 | 7277 |
| 552 | 20231120 | 093800 | 593499628 | 710 | 709 | 710 | 707 | 1089 |
| 553 | 20231120 | 093700 | 592726912 | 709 | 710 | 710 | 706 | 1166 |
| 554 | 20231120 | 093600 | 591903347 | 706 | 710 | 712 | 706 | 3123 |
| 555 | 20231120 | 093500 | 589691872 | 710 | 711 | 712 | 708 | 5563 |
| 556 | 20231120 | 093400 | 585735000 | 712 | 710 | 713 | 710 | 4222 |
| 557 | 20231120 | 093300 | 582729723 | 710 | 709 | 710 | 709 | 2216 |
| 558 | 20231120 | 093200 | 581158576 | 709 | 709 | 709 | 709 | 10008 |
| 559 | 20231120 | 093100 | 574062904 | 706 | 706 | 709 | 706 | 3727 |
| 560 | 20231120 | 093000 | 571431497 | 709 | 705 | 709 | 705 | 460 |
| 561 | 20231120 | 092900 | 571107193 | 705 | 708 | 708 | 705 | 5902 |
| 562 | 20231120 | 092800 | 566944589 | 707 | 708 | 708 | 707 | 2463 |
| 563 | 20231120 | 092700 | 565201945 | 708 | 708 | 708 | 707 | 3128 |
| 564 | 20231120 | 092600 | 562988023 | 708 | 708 | 709 | 708 | 7161 |
| 565 | 20231120 | 092500 | 557914953 | 708 | 706 | 708 | 706 | 7827 |
| 566 | 20231120 | 092400 | 552382928 | 706 | 709 | 709 | 706 | 4345 |
| 567 | 20231120 | 092300 | 549306855 | 709 | 709 | 710 | 708 | 13307 |
| 568 | 20231120 | 092200 | 539873455 | 710 | 712 | 713 | 710 | 8359 |
| 569 | 20231120 | 092100 | 533928547 | 711 | 708 | 715 | 708 | 38413 |
| 570 | 20231120 | 092000 | 506589458 | 705 | 705 | 708 | 705 | 8725 |
| 571 | 20231120 | 091900 | 500420851 | 707 | 708 | 708 | 706 | 7372 |
| 572 | 20231120 | 091800 | 495208691 | 709 | 709 | 709 | 706 | 7186 |
| 573 | 20231120 | 091700 | 490126580 | 706 | 711 | 711 | 706 | 6425 |
| 574 | 20231120 | 091600 | 485574765 | 712 | 708 | 712 | 707 | 20647 |
| 575 | 20231120 | 091500 | 470938894 | 709 | 708 | 711 | 708 | 25492 |
| 576 | 20231120 | 091400 | 452854002 | 707 | 707 | 707 | 705 | 6243 |
| 577 | 20231120 | 091300 | 448445688 | 707 | 711 | 711 | 707 | 9363 |
| 578 | 20231120 | 091200 | 441803879 | 711 | 705 | 712 | 705 | 24242 |
| 579 | 20231120 | 091100 | 424591932 | 705 | 711 | 712 | 705 | 19716 |
| 580 | 20231120 | 091000 | 410622561 | 712 | 712 | 714 | 708 | 23717 |
| 581 | 20231120 | 090900 | 393741006 | 712 | 698 | 714 | 698 | 53407 |
| 582 | 20231120 | 090800 | 355938675 | 697 | 700 | 701 | 697 | 18300 |
| 583 | 20231120 | 090700 | 343173544 | 698 | 700 | 701 | 695 | 18243 |
| 584 | 20231120 | 090600 | 330470270 | 700 | 703 | 707 | 696 | 45695 |
| 585 | 20231120 | 090500 | 298325077 | 705 | 708 | 708 | 696 | 81246 |
| 586 | 20231120 | 090400 | 241242914 | 702 | 692 | 717 | 691 | 160651 |
| 587 | 20231120 | 090300 | 127579939 | 695 | 680 | 696 | 678 | 51940 |
| 588 | 20231120 | 090200 | 91828622 | 683 | 678 | 683 | 676 | 15432 |
| 589 | 20231120 | 090100 | 81348223 | 677 | 681 | 685 | 677 | 10190 |
| 590 | 20231120 | 090000 | 74410504 | 685 | 680 | 685 | 679 | 105135 |