29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 16704 |
| 3 | 20231120 | 190700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 4 | 20231120 | 190600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 5 | 20231120 | 190500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 6 | 20231120 | 190400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 7 | 20231120 | 190300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 8 | 20231120 | 190200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 9 | 20231120 | 190100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 10 | 20231120 | 190000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 11 | 20231120 | 185900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 12 | 20231120 | 185800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 13 | 20231120 | 185700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 14 | 20231120 | 185600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 15 | 20231120 | 185500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 16 | 20231120 | 185400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 17 | 20231120 | 185300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 18 | 20231120 | 185200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 19 | 20231120 | 185100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 20 | 20231120 | 185000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 21 | 20231120 | 184900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 22 | 20231120 | 184800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 23 | 20231120 | 184700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 24 | 20231120 | 184600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 25 | 20231120 | 184500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 26 | 20231120 | 184400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 27 | 20231120 | 184300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 28 | 20231120 | 184200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 29 | 20231120 | 184100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 30 | 20231120 | 184000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 31 | 20231120 | 183900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 32 | 20231120 | 183800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 16704 |
| 33 | 20231120 | 183700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 34 | 20231120 | 183600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 35 | 20231120 | 183500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 36 | 20231120 | 183400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 37 | 20231120 | 183300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 38 | 20231120 | 183200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 39 | 20231120 | 183100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 40 | 20231120 | 183000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 41 | 20231120 | 182900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 42 | 20231120 | 182800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 43 | 20231120 | 182700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 44 | 20231120 | 182600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 45 | 20231120 | 182500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 46 | 20231120 | 182400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 47 | 20231120 | 182300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 48 | 20231120 | 182200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 49 | 20231120 | 182100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 50 | 20231120 | 182000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 51 | 20231120 | 181900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 52 | 20231120 | 181800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 53 | 20231120 | 181700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 54 | 20231120 | 181600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 55 | 20231120 | 181500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 56 | 20231120 | 181400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 57 | 20231120 | 181300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 58 | 20231120 | 181200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 59 | 20231120 | 181100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 60 | 20231120 | 181000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 61 | 20231120 | 180900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 62 | 20231120 | 180800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 16704 |
| 63 | 20231120 | 180700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 64 | 20231120 | 180600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 65 | 20231120 | 180500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 66 | 20231120 | 180400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 67 | 20231120 | 180300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 68 | 20231120 | 180200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 69 | 20231120 | 180100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 70 | 20231120 | 180000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 71 | 20231120 | 175900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 72 | 20231120 | 175800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 73 | 20231120 | 175700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 74 | 20231120 | 175600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 75 | 20231120 | 175500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 76 | 20231120 | 175400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 77 | 20231120 | 175300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 78 | 20231120 | 175200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 79 | 20231120 | 175100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 80 | 20231120 | 175000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 81 | 20231120 | 174900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 82 | 20231120 | 174800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 83 | 20231120 | 174700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 84 | 20231120 | 174600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 85 | 20231120 | 174500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 86 | 20231120 | 174400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 87 | 20231120 | 174300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 88 | 20231120 | 174200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 89 | 20231120 | 174100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 90 | 20231120 | 174000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 91 | 20231120 | 173900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 92 | 20231120 | 173800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 16704 |
| 93 | 20231120 | 173700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 94 | 20231120 | 173600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 95 | 20231120 | 173500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 96 | 20231120 | 173400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 97 | 20231120 | 173300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 98 | 20231120 | 173200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 99 | 20231120 | 173100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 100 | 20231120 | 173000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 101 | 20231120 | 172900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 102 | 20231120 | 172800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 103 | 20231120 | 172700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 104 | 20231120 | 172600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 105 | 20231120 | 172500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 106 | 20231120 | 172400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 107 | 20231120 | 172300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 108 | 20231120 | 172200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 109 | 20231120 | 172100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 110 | 20231120 | 172000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 111 | 20231120 | 171900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 112 | 20231120 | 171800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 113 | 20231120 | 171700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 114 | 20231120 | 171600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 115 | 20231120 | 171500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 116 | 20231120 | 171400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 117 | 20231120 | 171300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 118 | 20231120 | 171200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 119 | 20231120 | 171100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 120 | 20231120 | 171000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 121 | 20231120 | 170900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 122 | 20231120 | 170800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 16704 |
| 123 | 20231120 | 170700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 124 | 20231120 | 170600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 125 | 20231120 | 170500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 126 | 20231120 | 170400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 127 | 20231120 | 170300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 128 | 20231120 | 170200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 129 | 20231120 | 170100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 130 | 20231120 | 170000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 131 | 20231120 | 165900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 132 | 20231120 | 165800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 133 | 20231120 | 165700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 134 | 20231120 | 165600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 135 | 20231120 | 165500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 136 | 20231120 | 165400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 137 | 20231120 | 165300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 138 | 20231120 | 165200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 139 | 20231120 | 165100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 140 | 20231120 | 165000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 141 | 20231120 | 164900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 142 | 20231120 | 164800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 143 | 20231120 | 164700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 144 | 20231120 | 164600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 145 | 20231120 | 164500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 146 | 20231120 | 164400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 147 | 20231120 | 164300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 148 | 20231120 | 164200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 149 | 20231120 | 164100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 150 | 20231120 | 164000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 151 | 20231120 | 163900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 152 | 20231120 | 163800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 16704 |
| 153 | 20231120 | 163700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 154 | 20231120 | 163600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 155 | 20231120 | 163500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 156 | 20231120 | 163400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 157 | 20231120 | 163300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 158 | 20231120 | 163200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 159 | 20231120 | 163100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 160 | 20231120 | 163000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 161 | 20231120 | 162900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 162 | 20231120 | 162800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 163 | 20231120 | 162700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 164 | 20231120 | 162600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 165 | 20231120 | 162500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 166 | 20231120 | 162400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 167 | 20231120 | 162300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 168 | 20231120 | 162200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 169 | 20231120 | 162100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 170 | 20231120 | 162000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 171 | 20231120 | 161900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 172 | 20231120 | 161800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 173 | 20231120 | 161700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 174 | 20231120 | 161600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 175 | 20231120 | 161500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 176 | 20231120 | 161400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 177 | 20231120 | 161300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 178 | 20231120 | 161200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 179 | 20231120 | 161100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 180 | 20231120 | 161000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 181 | 20231120 | 160900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 182 | 20231120 | 160800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 16704 |
| 183 | 20231120 | 160700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 184 | 20231120 | 160600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 185 | 20231120 | 160500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 186 | 20231120 | 160400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 187 | 20231120 | 160300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 188 | 20231120 | 160200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 189 | 20231120 | 160100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 190 | 20231120 | 160000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 191 | 20231120 | 155900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 192 | 20231120 | 155800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 193 | 20231120 | 155700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 194 | 20231120 | 155600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 195 | 20231120 | 155500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 196 | 20231120 | 155400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 197 | 20231120 | 155300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 198 | 20231120 | 155200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 199 | 20231120 | 155100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 200 | 20231120 | 155000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 201 | 20231120 | 154900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 202 | 20231120 | 154800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 203 | 20231120 | 154700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 204 | 20231120 | 154600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 205 | 20231120 | 154500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 206 | 20231120 | 154400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 207 | 20231120 | 154300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 208 | 20231120 | 154200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 209 | 20231120 | 154100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 210 | 20231120 | 154000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 211 | 20231120 | 153900 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 212 | 20231120 | 153800 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 16704 |
| 213 | 20231120 | 153700 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 214 | 20231120 | 153600 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 215 | 20231120 | 153500 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 216 | 20231120 | 153400 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 217 | 20231120 | 153300 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 218 | 20231120 | 153200 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 219 | 20231120 | 153100 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 220 | 20231120 | 153000 | 1049547240 | 2115 | 2115 | 2115 | 2115 | 16704 |
| 221 | 20231120 | 152900 | 1014218280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 222 | 20231120 | 152800 | 1014218280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 223 | 20231120 | 152700 | 1014218280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 224 | 20231120 | 152600 | 1014218280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 225 | 20231120 | 152500 | 1014218280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 226 | 20231120 | 152400 | 1014218280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 227 | 20231120 | 152300 | 1014218280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 228 | 20231120 | 152200 | 1014218280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 229 | 20231120 | 152100 | 1014218280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 230 | 20231120 | 152000 | 1014218280 | 2115 | 2115 | 2115 | 2115 | 0 |
| 231 | 20231120 | 151900 | 1014218280 | 2115 | 2115 | 2120 | 2115 | 311 |
| 232 | 20231120 | 151800 | 1013560510 | 2115 | 2115 | 2115 | 2115 | 1307 |
| 233 | 20231120 | 151700 | 1010796205 | 2115 | 2120 | 2120 | 2115 | 1796 |
| 234 | 20231120 | 151600 | 1006988690 | 2120 | 2120 | 2120 | 2120 | 1239 |
| 235 | 20231120 | 151500 | 1004362010 | 2120 | 2120 | 2120 | 2120 | 2001 |
| 236 | 20231120 | 151400 | 1000119890 | 2120 | 2120 | 2120 | 2120 | 0 |
| 237 | 20231120 | 151300 | 1000119890 | 2120 | 2120 | 2120 | 2120 | 87 |
| 238 | 20231120 | 151200 | 999935450 | 2120 | 2120 | 2120 | 2120 | 0 |
| 239 | 20231120 | 151100 | 999935450 | 2120 | 2120 | 2120 | 2120 | 0 |
| 240 | 20231120 | 151000 | 999935450 | 2120 | 2120 | 2120 | 2120 | 0 |
| 241 | 20231120 | 150900 | 999935450 | 2120 | 2120 | 2120 | 2120 | 0 |
| 242 | 20231120 | 150800 | 999935450 | 2120 | 2120 | 2120 | 2120 | 0 |
| 243 | 20231120 | 150700 | 999935450 | 2120 | 2120 | 2120 | 2120 | 0 |
| 244 | 20231120 | 150600 | 999935450 | 2120 | 2120 | 2120 | 2120 | 50 |
| 245 | 20231120 | 150500 | 999829450 | 2120 | 2120 | 2120 | 2120 | 0 |
| 246 | 20231120 | 150400 | 999829450 | 2120 | 2120 | 2120 | 2120 | 1415 |
| 247 | 20231120 | 150300 | 996829650 | 2120 | 2120 | 2120 | 2120 | 1 |
| 248 | 20231120 | 150200 | 996827530 | 2120 | 2120 | 2120 | 2120 | 93 |
| 249 | 20231120 | 150100 | 996630370 | 2120 | 2120 | 2120 | 2120 | 0 |
| 250 | 20231120 | 150000 | 996630370 | 2120 | 2120 | 2120 | 2120 | 1 |
| 251 | 20231120 | 145900 | 996628250 | 2120 | 2120 | 2120 | 2120 | 0 |
| 252 | 20231120 | 145800 | 996628250 | 2120 | 2120 | 2120 | 2120 | 3799 |
| 253 | 20231120 | 145700 | 988574370 | 2125 | 2125 | 2125 | 2120 | 364 |
| 254 | 20231120 | 145600 | 987800875 | 2125 | 2125 | 2125 | 2125 | 0 |
| 255 | 20231120 | 145500 | 987800875 | 2125 | 2125 | 2125 | 2125 | 20 |
| 256 | 20231120 | 145400 | 987758375 | 2120 | 2125 | 2125 | 2120 | 6 |
| 257 | 20231120 | 145300 | 987745630 | 2125 | 2125 | 2125 | 2125 | 0 |
| 258 | 20231120 | 145200 | 987745630 | 2125 | 2125 | 2125 | 2125 | 36 |
| 259 | 20231120 | 145100 | 987669130 | 2120 | 2125 | 2125 | 2120 | 12 |
| 260 | 20231120 | 145000 | 987643680 | 2120 | 2120 | 2120 | 2120 | 40 |
| 261 | 20231120 | 144900 | 987558880 | 2120 | 2125 | 2125 | 2120 | 1960 |
| 262 | 20231120 | 144800 | 983393930 | 2125 | 2125 | 2125 | 2125 | 2500 |
| 263 | 20231120 | 144700 | 978081430 | 2125 | 2125 | 2125 | 2125 | 2 |
| 264 | 20231120 | 144600 | 978077180 | 2125 | 2125 | 2125 | 2125 | 0 |
| 265 | 20231120 | 144500 | 978077180 | 2125 | 2125 | 2125 | 2125 | 0 |
| 266 | 20231120 | 144400 | 978077180 | 2125 | 2125 | 2125 | 2125 | 87 |
| 267 | 20231120 | 144300 | 977892305 | 2125 | 2125 | 2125 | 2125 | 0 |
| 268 | 20231120 | 144200 | 977892305 | 2125 | 2125 | 2125 | 2125 | 0 |
| 269 | 20231120 | 144100 | 977892305 | 2125 | 2120 | 2125 | 2120 | 2501 |
| 270 | 20231120 | 144000 | 972590180 | 2120 | 2120 | 2120 | 2120 | 0 |
| 271 | 20231120 | 143900 | 972590180 | 2120 | 2120 | 2120 | 2120 | 0 |
| 272 | 20231120 | 143800 | 972590180 | 2120 | 2120 | 2120 | 2120 | 50 |
| 273 | 20231120 | 143700 | 972484180 | 2115 | 2115 | 2115 | 2115 | 30 |
| 274 | 20231120 | 143600 | 972420730 | 2110 | 2110 | 2110 | 2110 | 0 |
| 275 | 20231120 | 143500 | 972420730 | 2110 | 2110 | 2110 | 2110 | 0 |
| 276 | 20231120 | 143400 | 972420730 | 2110 | 2110 | 2110 | 2110 | 49 |
| 277 | 20231120 | 143300 | 972317340 | 2120 | 2120 | 2120 | 2120 | 12 |
| 278 | 20231120 | 143200 | 972291900 | 2110 | 2110 | 2110 | 2110 | 500 |
| 279 | 20231120 | 143100 | 971236900 | 2115 | 2115 | 2115 | 2115 | 831 |
| 280 | 20231120 | 143000 | 969479335 | 2115 | 2120 | 2120 | 2115 | 6482 |
| 281 | 20231120 | 142900 | 955767415 | 2125 | 2125 | 2125 | 2125 | 18 |
| 282 | 20231120 | 142800 | 955729165 | 2125 | 2125 | 2125 | 2125 | 0 |
| 283 | 20231120 | 142700 | 955729165 | 2125 | 2125 | 2125 | 2125 | 0 |
| 284 | 20231120 | 142600 | 955729165 | 2125 | 2125 | 2125 | 2125 | 611 |
| 285 | 20231120 | 142500 | 954430790 | 2125 | 2125 | 2125 | 2125 | 1100 |
| 286 | 20231120 | 142400 | 952093290 | 2125 | 2125 | 2125 | 2125 | 289 |
| 287 | 20231120 | 142300 | 951479165 | 2125 | 2120 | 2125 | 2120 | 102 |
| 288 | 20231120 | 142200 | 951262420 | 2125 | 2125 | 2125 | 2125 | 10 |
| 289 | 20231120 | 142100 | 951241170 | 2125 | 2125 | 2125 | 2125 | 1 |
| 290 | 20231120 | 142000 | 951239045 | 2125 | 2125 | 2125 | 2125 | 0 |
| 291 | 20231120 | 141900 | 951239045 | 2125 | 2125 | 2125 | 2125 | 116 |
| 292 | 20231120 | 141800 | 950992545 | 2120 | 2120 | 2120 | 2120 | 0 |
| 293 | 20231120 | 141700 | 950992545 | 2120 | 2120 | 2120 | 2120 | 0 |
| 294 | 20231120 | 141600 | 950992545 | 2120 | 2120 | 2120 | 2120 | 100 |
| 295 | 20231120 | 141500 | 950780545 | 2115 | 2115 | 2115 | 2115 | 1385 |
| 296 | 20231120 | 141400 | 947851270 | 2115 | 2115 | 2115 | 2115 | 2096 |
| 297 | 20231120 | 141300 | 943418230 | 2115 | 2115 | 2120 | 2115 | 3666 |
| 298 | 20231120 | 141200 | 935664540 | 2115 | 2115 | 2115 | 2115 | 0 |
| 299 | 20231120 | 141100 | 935664540 | 2115 | 2120 | 2120 | 2115 | 6987 |
| 300 | 20231120 | 141000 | 920885695 | 2120 | 2120 | 2120 | 2120 | 74 |
| 301 | 20231120 | 140900 | 920728815 | 2120 | 2120 | 2120 | 2120 | 0 |
| 302 | 20231120 | 140800 | 920728815 | 2120 | 2130 | 2130 | 2120 | 8029 |
| 303 | 20231120 | 140700 | 903695400 | 2120 | 2120 | 2120 | 2120 | 0 |
| 304 | 20231120 | 140600 | 903695400 | 2120 | 2130 | 2130 | 2120 | 16522 |
| 305 | 20231120 | 140500 | 868624675 | 2130 | 2130 | 2130 | 2130 | 1 |
| 306 | 20231120 | 140400 | 868622545 | 2130 | 2130 | 2130 | 2130 | 0 |
| 307 | 20231120 | 140300 | 868622545 | 2130 | 2130 | 2130 | 2130 | 470 |
| 308 | 20231120 | 140200 | 867621445 | 2130 | 2130 | 2130 | 2130 | 0 |
| 309 | 20231120 | 140100 | 867621445 | 2130 | 2130 | 2130 | 2130 | 0 |
| 310 | 20231120 | 140000 | 867621445 | 2130 | 2130 | 2130 | 2130 | 2609 |
| 311 | 20231120 | 135900 | 862064275 | 2130 | 2130 | 2130 | 2130 | 5 |
| 312 | 20231120 | 135800 | 862053625 | 2130 | 2135 | 2135 | 2130 | 6858 |
| 313 | 20231120 | 135700 | 847441435 | 2135 | 2135 | 2135 | 2135 | 31 |
| 314 | 20231120 | 135600 | 847375250 | 2135 | 2140 | 2140 | 2135 | 297 |
| 315 | 20231120 | 135500 | 846740925 | 2140 | 2140 | 2140 | 2140 | 0 |
| 316 | 20231120 | 135400 | 846740925 | 2140 | 2140 | 2140 | 2140 | 0 |
| 317 | 20231120 | 135300 | 846740925 | 2140 | 2140 | 2140 | 2140 | 0 |
| 318 | 20231120 | 135200 | 846740925 | 2140 | 2140 | 2140 | 2140 | 0 |
| 319 | 20231120 | 135100 | 846740925 | 2140 | 2140 | 2140 | 2140 | 5 |
| 320 | 20231120 | 135000 | 846730225 | 2140 | 2140 | 2140 | 2140 | 0 |
| 321 | 20231120 | 134900 | 846730225 | 2140 | 2140 | 2140 | 2140 | 0 |
| 322 | 20231120 | 134800 | 846730225 | 2140 | 2140 | 2140 | 2140 | 179 |
| 323 | 20231120 | 134700 | 846347165 | 2145 | 2145 | 2145 | 2145 | 21 |
| 324 | 20231120 | 134600 | 846302120 | 2140 | 2140 | 2140 | 2140 | 261 |
| 325 | 20231120 | 134500 | 845743580 | 2140 | 2135 | 2140 | 2135 | 4 |
| 326 | 20231120 | 134400 | 845735035 | 2135 | 2135 | 2135 | 2135 | 255 |
| 327 | 20231120 | 134300 | 845190610 | 2140 | 2140 | 2140 | 2140 | 0 |
| 328 | 20231120 | 134200 | 845190610 | 2140 | 2140 | 2140 | 2140 | 0 |
| 329 | 20231120 | 134100 | 845190610 | 2140 | 2140 | 2140 | 2140 | 233 |
| 330 | 20231120 | 134000 | 844691990 | 2140 | 2140 | 2140 | 2140 | 302 |
| 331 | 20231120 | 133900 | 844045710 | 2140 | 2140 | 2140 | 2140 | 17 |
| 332 | 20231120 | 133800 | 844009330 | 2140 | 2140 | 2140 | 2140 | 250 |
| 333 | 20231120 | 133700 | 843474330 | 2140 | 2140 | 2140 | 2140 | 734 |
| 334 | 20231120 | 133600 | 841903570 | 2140 | 2140 | 2140 | 2140 | 0 |
| 335 | 20231120 | 133500 | 841903570 | 2140 | 2140 | 2140 | 2140 | 3 |
| 336 | 20231120 | 133400 | 841897150 | 2135 | 2135 | 2135 | 2135 | 600 |
| 337 | 20231120 | 133300 | 840616150 | 2135 | 2135 | 2135 | 2135 | 1 |
| 338 | 20231120 | 133200 | 840614015 | 2135 | 2135 | 2135 | 2135 | 470 |
| 339 | 20231120 | 133100 | 839610565 | 2135 | 2135 | 2135 | 2135 | 20 |
| 340 | 20231120 | 133000 | 839567865 | 2135 | 2135 | 2135 | 2135 | 0 |
| 341 | 20231120 | 132900 | 839567865 | 2135 | 2135 | 2135 | 2135 | 1 |
| 342 | 20231120 | 132800 | 839565730 | 2135 | 2140 | 2140 | 2135 | 2349 |
| 343 | 20231120 | 132700 | 834550570 | 2140 | 2140 | 2140 | 2140 | 0 |
| 344 | 20231120 | 132600 | 834550570 | 2140 | 2140 | 2140 | 2140 | 1 |
| 345 | 20231120 | 132500 | 834548430 | 2135 | 2135 | 2135 | 2135 | 2 |
| 346 | 20231120 | 132400 | 834544160 | 2135 | 2135 | 2135 | 2135 | 0 |
| 347 | 20231120 | 132300 | 834544160 | 2135 | 2135 | 2135 | 2135 | 0 |
| 348 | 20231120 | 132200 | 834544160 | 2135 | 2135 | 2135 | 2135 | 23 |
| 349 | 20231120 | 132100 | 834495055 | 2145 | 2145 | 2145 | 2145 | 0 |
| 350 | 20231120 | 132000 | 834495055 | 2145 | 2145 | 2145 | 2145 | 0 |
| 351 | 20231120 | 131900 | 834495055 | 2145 | 2145 | 2145 | 2145 | 0 |
| 352 | 20231120 | 131800 | 834495055 | 2145 | 2150 | 2150 | 2145 | 466 |
| 353 | 20231120 | 131700 | 833495480 | 2135 | 2140 | 2140 | 2135 | 2800 |
| 354 | 20231120 | 131600 | 827514025 | 2155 | 2140 | 2155 | 2140 | 9003 |
| 355 | 20231120 | 131500 | 808169520 | 2140 | 2140 | 2140 | 2140 | 0 |
| 356 | 20231120 | 131400 | 808169520 | 2140 | 2140 | 2140 | 2140 | 46 |
| 357 | 20231120 | 131300 | 808071080 | 2140 | 2140 | 2140 | 2140 | 318 |
| 358 | 20231120 | 131200 | 807390560 | 2140 | 2140 | 2140 | 2140 | 0 |
| 359 | 20231120 | 131100 | 807390560 | 2140 | 2140 | 2140 | 2140 | 10 |
| 360 | 20231120 | 131000 | 807369160 | 2140 | 2140 | 2140 | 2140 | 0 |
| 361 | 20231120 | 130900 | 807369160 | 2140 | 2140 | 2140 | 2140 | 0 |
| 362 | 20231120 | 130800 | 807369160 | 2140 | 2140 | 2140 | 2140 | 0 |
| 363 | 20231120 | 130700 | 807369160 | 2140 | 2140 | 2140 | 2140 | 0 |
| 364 | 20231120 | 130600 | 807369160 | 2140 | 2140 | 2140 | 2140 | 930 |
| 365 | 20231120 | 130500 | 805378960 | 2135 | 2135 | 2135 | 2135 | 0 |
| 366 | 20231120 | 130400 | 805378960 | 2135 | 2135 | 2135 | 2135 | 240 |
| 367 | 20231120 | 130300 | 804866560 | 2140 | 2140 | 2140 | 2140 | 0 |
| 368 | 20231120 | 130200 | 804866560 | 2140 | 2140 | 2140 | 2140 | 0 |
| 369 | 20231120 | 130100 | 804866560 | 2140 | 2140 | 2140 | 2140 | 1070 |
| 370 | 20231120 | 130000 | 802576760 | 2140 | 2140 | 2140 | 2140 | 0 |
| 371 | 20231120 | 125900 | 802576760 | 2140 | 2140 | 2140 | 2140 | 22 |
| 372 | 20231120 | 125800 | 802529680 | 2140 | 2145 | 2145 | 2140 | 868 |
| 373 | 20231120 | 125700 | 800671445 | 2145 | 2145 | 2145 | 2145 | 20 |
| 374 | 20231120 | 125600 | 800628545 | 2145 | 2145 | 2145 | 2145 | 67 |
| 375 | 20231120 | 125500 | 800484830 | 2145 | 2145 | 2145 | 2145 | 0 |
| 376 | 20231120 | 125400 | 800484830 | 2145 | 2140 | 2145 | 2140 | 3 |
| 377 | 20231120 | 125300 | 800478400 | 2140 | 2150 | 2150 | 2140 | 3 |
| 378 | 20231120 | 125200 | 800471965 | 2140 | 2140 | 2140 | 2140 | 945 |
| 379 | 20231120 | 125100 | 798449665 | 2140 | 2140 | 2140 | 2140 | 0 |
| 380 | 20231120 | 125000 | 798449665 | 2140 | 2145 | 2145 | 2140 | 1024 |
| 381 | 20231120 | 124900 | 796253305 | 2145 | 2145 | 2145 | 2145 | 47 |
| 382 | 20231120 | 124800 | 796152490 | 2145 | 2145 | 2145 | 2145 | 1474 |
| 383 | 20231120 | 124700 | 792990760 | 2145 | 2145 | 2145 | 2145 | 0 |
| 384 | 20231120 | 124600 | 792990760 | 2145 | 2145 | 2145 | 2145 | 0 |
| 385 | 20231120 | 124500 | 792990760 | 2145 | 2145 | 2145 | 2145 | 0 |
| 386 | 20231120 | 124400 | 792990760 | 2145 | 2140 | 2145 | 2140 | 192 |
| 387 | 20231120 | 124300 | 792579625 | 2140 | 2140 | 2140 | 2140 | 10 |
| 388 | 20231120 | 124200 | 792558225 | 2140 | 2135 | 2140 | 2135 | 837 |
| 389 | 20231120 | 124100 | 790768045 | 2135 | 2135 | 2135 | 2135 | 0 |
| 390 | 20231120 | 124000 | 790768045 | 2135 | 2135 | 2135 | 2135 | 45 |
| 391 | 20231120 | 123900 | 790671970 | 2130 | 2130 | 2130 | 2130 | 0 |
| 392 | 20231120 | 123800 | 790671970 | 2130 | 2130 | 2130 | 2130 | 0 |
| 393 | 20231120 | 123700 | 790671970 | 2130 | 2130 | 2130 | 2130 | 0 |
| 394 | 20231120 | 123600 | 790671970 | 2130 | 2130 | 2130 | 2130 | 0 |
| 395 | 20231120 | 123500 | 790671970 | 2130 | 2130 | 2130 | 2130 | 0 |
| 396 | 20231120 | 123400 | 790671970 | 2130 | 2130 | 2130 | 2130 | 1070 |
| 397 | 20231120 | 123300 | 788392870 | 2135 | 2135 | 2135 | 2135 | 1384 |
| 398 | 20231120 | 123200 | 785438030 | 2145 | 2145 | 2145 | 2145 | 263 |
| 399 | 20231120 | 123100 | 784873895 | 2145 | 2145 | 2145 | 2145 | 500 |
| 400 | 20231120 | 123000 | 783801395 | 2145 | 2145 | 2145 | 2145 | 0 |
| 401 | 20231120 | 122900 | 783801395 | 2145 | 2145 | 2145 | 2145 | 0 |
| 402 | 20231120 | 122800 | 783801395 | 2145 | 2145 | 2145 | 2145 | 50 |
| 403 | 20231120 | 122700 | 783694145 | 2135 | 2140 | 2140 | 2135 | 388 |
| 404 | 20231120 | 122600 | 782863860 | 2140 | 2140 | 2140 | 2140 | 110 |
| 405 | 20231120 | 122500 | 782628460 | 2140 | 2140 | 2140 | 2140 | 0 |
| 406 | 20231120 | 122400 | 782628460 | 2140 | 2140 | 2140 | 2140 | 375 |
| 407 | 20231120 | 122300 | 781825960 | 2140 | 2140 | 2140 | 2140 | 450 |
| 408 | 20231120 | 122200 | 780862960 | 2140 | 2140 | 2140 | 2140 | 2500 |
| 409 | 20231120 | 122100 | 775512960 | 2140 | 2140 | 2140 | 2140 | 0 |
| 410 | 20231120 | 122000 | 775512960 | 2140 | 2140 | 2140 | 2140 | 1200 |
| 411 | 20231120 | 121900 | 772944960 | 2135 | 2135 | 2135 | 2135 | 40 |
| 412 | 20231120 | 121800 | 772859560 | 2135 | 2135 | 2135 | 2135 | 400 |
| 413 | 20231120 | 121700 | 772005560 | 2135 | 2135 | 2135 | 2135 | 7 |
| 414 | 20231120 | 121600 | 771990615 | 2135 | 2135 | 2135 | 2135 | 0 |
| 415 | 20231120 | 121500 | 771990615 | 2135 | 2135 | 2135 | 2135 | 0 |
| 416 | 20231120 | 121400 | 771990615 | 2135 | 2135 | 2135 | 2130 | 53 |
| 417 | 20231120 | 121300 | 771877510 | 2135 | 2135 | 2135 | 2135 | 28 |
| 418 | 20231120 | 121200 | 771817730 | 2135 | 2135 | 2135 | 2135 | 0 |
| 419 | 20231120 | 121100 | 771817730 | 2135 | 2135 | 2135 | 2135 | 400 |
| 420 | 20231120 | 121000 | 770963730 | 2135 | 2135 | 2135 | 2135 | 0 |
| 421 | 20231120 | 120900 | 770963730 | 2135 | 2135 | 2135 | 2135 | 0 |
| 422 | 20231120 | 120800 | 770963730 | 2135 | 2135 | 2135 | 2135 | 1 |
| 423 | 20231120 | 120700 | 770961595 | 2135 | 2135 | 2135 | 2135 | 0 |
| 424 | 20231120 | 120600 | 770961595 | 2135 | 2135 | 2135 | 2135 | 300 |
| 425 | 20231120 | 120500 | 770321095 | 2130 | 2130 | 2130 | 2130 | 0 |
| 426 | 20231120 | 120400 | 770321095 | 2130 | 2130 | 2130 | 2130 | 0 |
| 427 | 20231120 | 120300 | 770321095 | 2130 | 2130 | 2130 | 2130 | 0 |
| 428 | 20231120 | 120200 | 770321095 | 2130 | 2130 | 2130 | 2130 | 0 |
| 429 | 20231120 | 120100 | 770321095 | 2130 | 2130 | 2130 | 2130 | 0 |
| 430 | 20231120 | 120000 | 770321095 | 2130 | 2130 | 2130 | 2130 | 350 |
| 431 | 20231120 | 115900 | 769575595 | 2130 | 2130 | 2130 | 2130 | 0 |
| 432 | 20231120 | 115800 | 769575595 | 2130 | 2130 | 2130 | 2130 | 100 |
| 433 | 20231120 | 115700 | 769362595 | 2130 | 2130 | 2130 | 2130 | 0 |
| 434 | 20231120 | 115600 | 769362595 | 2130 | 2130 | 2130 | 2130 | 0 |
| 435 | 20231120 | 115500 | 769362595 | 2130 | 2130 | 2130 | 2130 | 127 |
| 436 | 20231120 | 115400 | 769092085 | 2130 | 2130 | 2130 | 2130 | 1 |
| 437 | 20231120 | 115300 | 769089955 | 2130 | 2140 | 2140 | 2130 | 8 |
| 438 | 20231120 | 115200 | 769072895 | 2140 | 2140 | 2140 | 2140 | 0 |
| 439 | 20231120 | 115100 | 769072895 | 2140 | 2140 | 2140 | 2140 | 72 |
| 440 | 20231120 | 115000 | 768918815 | 2140 | 2140 | 2140 | 2140 | 0 |
| 441 | 20231120 | 114900 | 768918815 | 2140 | 2130 | 2140 | 2130 | 601 |
| 442 | 20231120 | 114800 | 767634115 | 2130 | 2130 | 2130 | 2130 | 1884 |
| 443 | 20231120 | 114700 | 763621195 | 2130 | 2130 | 2130 | 2130 | 22 |
| 444 | 20231120 | 114600 | 763574335 | 2130 | 2130 | 2130 | 2130 | 0 |
| 445 | 20231120 | 114500 | 763574335 | 2130 | 2130 | 2130 | 2130 | 1 |
| 446 | 20231120 | 114400 | 763572205 | 2130 | 2130 | 2130 | 2130 | 0 |
| 447 | 20231120 | 114300 | 763572205 | 2130 | 2130 | 2130 | 2130 | 186 |
| 448 | 20231120 | 114200 | 763176025 | 2130 | 2130 | 2130 | 2130 | 0 |
| 449 | 20231120 | 114100 | 763176025 | 2130 | 2130 | 2130 | 2130 | 782 |
| 450 | 20231120 | 114000 | 761510365 | 2130 | 2130 | 2130 | 2130 | 500 |
| 451 | 20231120 | 113900 | 760445365 | 2130 | 2130 | 2130 | 2130 | 0 |
| 452 | 20231120 | 113800 | 760445365 | 2130 | 2130 | 2130 | 2130 | 564 |
| 453 | 20231120 | 113700 | 759244045 | 2130 | 2130 | 2130 | 2130 | 0 |
| 454 | 20231120 | 113600 | 759244045 | 2130 | 2130 | 2130 | 2130 | 0 |
| 455 | 20231120 | 113500 | 759244045 | 2130 | 2130 | 2130 | 2130 | 253 |
| 456 | 20231120 | 113400 | 758705155 | 2130 | 2130 | 2130 | 2130 | 253 |
| 457 | 20231120 | 113300 | 758166265 | 2125 | 2125 | 2125 | 2125 | 1 |
| 458 | 20231120 | 113200 | 758164140 | 2125 | 2125 | 2125 | 2125 | 340 |
| 459 | 20231120 | 113100 | 757441640 | 2125 | 2125 | 2125 | 2125 | 1 |
| 460 | 20231120 | 113000 | 757439515 | 2125 | 2125 | 2125 | 2125 | 0 |
| 461 | 20231120 | 112900 | 757439515 | 2125 | 2125 | 2125 | 2125 | 0 |
| 462 | 20231120 | 112800 | 757439515 | 2125 | 2125 | 2125 | 2125 | 0 |
| 463 | 20231120 | 112700 | 757439515 | 2125 | 2130 | 2130 | 2125 | 8005 |
| 464 | 20231120 | 112600 | 740426230 | 2135 | 2135 | 2135 | 2135 | 0 |
| 465 | 20231120 | 112500 | 740426230 | 2135 | 2135 | 2135 | 2135 | 424 |
| 466 | 20231120 | 112400 | 739520990 | 2130 | 2130 | 2130 | 2130 | 22 |
| 467 | 20231120 | 112300 | 739474130 | 2130 | 2140 | 2140 | 2130 | 3952 |
| 468 | 20231120 | 112200 | 731055365 | 2140 | 2140 | 2140 | 2140 | 10 |
| 469 | 20231120 | 112100 | 731033965 | 2140 | 2140 | 2140 | 2140 | 0 |
| 470 | 20231120 | 112000 | 731033965 | 2140 | 2140 | 2140 | 2140 | 0 |
| 471 | 20231120 | 111900 | 731033965 | 2140 | 2140 | 2140 | 2140 | 1 |
| 472 | 20231120 | 111800 | 731031825 | 2140 | 2140 | 2140 | 2140 | 56 |
| 473 | 20231120 | 111700 | 730911985 | 2130 | 2130 | 2130 | 2130 | 0 |
| 474 | 20231120 | 111600 | 730911985 | 2130 | 2130 | 2130 | 2130 | 7 |
| 475 | 20231120 | 111500 | 730897075 | 2130 | 2130 | 2130 | 2130 | 0 |
| 476 | 20231120 | 111400 | 730897075 | 2130 | 2130 | 2130 | 2130 | 0 |
| 477 | 20231120 | 111300 | 730897075 | 2130 | 2130 | 2130 | 2130 | 0 |
| 478 | 20231120 | 111200 | 730897075 | 2130 | 2130 | 2130 | 2130 | 100 |
| 479 | 20231120 | 111100 | 730684075 | 2130 | 2130 | 2130 | 2130 | 598 |
| 480 | 20231120 | 111000 | 729410335 | 2130 | 2130 | 2130 | 2130 | 0 |
| 481 | 20231120 | 110900 | 729410335 | 2130 | 2130 | 2130 | 2130 | 4000 |
| 482 | 20231120 | 110800 | 720890335 | 2130 | 2140 | 2140 | 2130 | 1103 |
| 483 | 20231120 | 110700 | 718531195 | 2140 | 2140 | 2140 | 2140 | 0 |
| 484 | 20231120 | 110600 | 718531195 | 2140 | 2140 | 2140 | 2140 | 0 |
| 485 | 20231120 | 110500 | 718531195 | 2140 | 2140 | 2140 | 2140 | 0 |
| 486 | 20231120 | 110400 | 718531195 | 2140 | 2140 | 2140 | 2140 | 0 |
| 487 | 20231120 | 110300 | 718531195 | 2140 | 2140 | 2140 | 2140 | 50 |
| 488 | 20231120 | 110200 | 718424195 | 2130 | 2130 | 2130 | 2130 | 0 |
| 489 | 20231120 | 110100 | 718424195 | 2130 | 2135 | 2135 | 2130 | 1479 |
| 490 | 20231120 | 110000 | 715269875 | 2135 | 2135 | 2135 | 2135 | 222 |
| 491 | 20231120 | 105900 | 714795905 | 2135 | 2135 | 2135 | 2135 | 0 |
| 492 | 20231120 | 105800 | 714795905 | 2135 | 2135 | 2135 | 2135 | 0 |
| 493 | 20231120 | 105700 | 714795905 | 2135 | 2135 | 2135 | 2135 | 94 |
| 494 | 20231120 | 105600 | 714595215 | 2140 | 2140 | 2140 | 2140 | 316 |
| 495 | 20231120 | 105500 | 713918975 | 2140 | 2140 | 2140 | 2140 | 0 |
| 496 | 20231120 | 105400 | 713918975 | 2140 | 2140 | 2140 | 2140 | 160 |
| 497 | 20231120 | 105300 | 713576575 | 2135 | 2135 | 2135 | 2135 | 5 |
| 498 | 20231120 | 105200 | 713565900 | 2135 | 2140 | 2140 | 2135 | 1957 |
| 499 | 20231120 | 105100 | 709377970 | 2140 | 2140 | 2140 | 2140 | 387 |
| 500 | 20231120 | 105000 | 708549790 | 2140 | 2140 | 2140 | 2140 | 0 |
| 501 | 20231120 | 104900 | 708549790 | 2140 | 2140 | 2140 | 2140 | 0 |
| 502 | 20231120 | 104800 | 708549790 | 2140 | 2140 | 2140 | 2140 | 666 |
| 503 | 20231120 | 104700 | 707124550 | 2140 | 2140 | 2140 | 2140 | 0 |
| 504 | 20231120 | 104600 | 707124550 | 2140 | 2140 | 2140 | 2140 | 0 |
| 505 | 20231120 | 104500 | 707124550 | 2140 | 2140 | 2140 | 2140 | 270 |
| 506 | 20231120 | 104400 | 706546750 | 2140 | 2135 | 2140 | 2135 | 3465 |
| 507 | 20231120 | 104300 | 699144110 | 2130 | 2130 | 2130 | 2130 | 2157 |
| 508 | 20231120 | 104200 | 694549700 | 2130 | 2130 | 2130 | 2130 | 374 |
| 509 | 20231120 | 104100 | 693753080 | 2130 | 2130 | 2130 | 2130 | 5785 |
| 510 | 20231120 | 104000 | 681431030 | 2135 | 2130 | 2135 | 2130 | 546 |
| 511 | 20231120 | 103900 | 680265340 | 2130 | 2130 | 2130 | 2130 | 100 |
| 512 | 20231120 | 103800 | 680052340 | 2135 | 2130 | 2135 | 2130 | 7 |
| 513 | 20231120 | 103700 | 680037405 | 2135 | 2135 | 2135 | 2135 | 719 |
| 514 | 20231120 | 103600 | 678502340 | 2135 | 2130 | 2135 | 2130 | 1971 |
| 515 | 20231120 | 103500 | 674298030 | 2130 | 2130 | 2130 | 2130 | 5 |
| 516 | 20231120 | 103400 | 674287380 | 2140 | 2140 | 2140 | 2140 | 1430 |
| 517 | 20231120 | 103300 | 671227180 | 2140 | 2140 | 2140 | 2140 | 5 |
| 518 | 20231120 | 103200 | 671216480 | 2130 | 2130 | 2130 | 2130 | 1 |
| 519 | 20231120 | 103100 | 671214350 | 2130 | 2135 | 2135 | 2130 | 3491 |
| 520 | 20231120 | 103000 | 663763515 | 2140 | 2140 | 2140 | 2140 | 0 |
| 521 | 20231120 | 102900 | 663763515 | 2140 | 2140 | 2140 | 2140 | 0 |
| 522 | 20231120 | 102800 | 663763515 | 2140 | 2140 | 2140 | 2140 | 50 |
| 523 | 20231120 | 102700 | 663656515 | 2140 | 2140 | 2140 | 2140 | 3314 |
| 524 | 20231120 | 102600 | 656564555 | 2135 | 2145 | 2145 | 2135 | 3580 |
| 525 | 20231120 | 102500 | 648899180 | 2150 | 2150 | 2150 | 2150 | 0 |
| 526 | 20231120 | 102400 | 648899180 | 2150 | 2150 | 2150 | 2150 | 576 |
| 527 | 20231120 | 102300 | 647660780 | 2150 | 2150 | 2150 | 2150 | 0 |
| 528 | 20231120 | 102200 | 647660780 | 2150 | 2145 | 2150 | 2145 | 158 |
| 529 | 20231120 | 102100 | 647321800 | 2145 | 2145 | 2145 | 2145 | 302 |
| 530 | 20231120 | 102000 | 646674010 | 2145 | 2145 | 2145 | 2145 | 1701 |
| 531 | 20231120 | 101900 | 643025365 | 2145 | 2145 | 2145 | 2145 | 20 |
| 532 | 20231120 | 101800 | 642982465 | 2145 | 2150 | 2150 | 2145 | 2248 |
| 533 | 20231120 | 101700 | 638149415 | 2150 | 2150 | 2150 | 2150 | 1181 |
| 534 | 20231120 | 101600 | 635610265 | 2150 | 2150 | 2150 | 2150 | 4 |
| 535 | 20231120 | 101500 | 635601665 | 2150 | 2150 | 2150 | 2150 | 145 |
| 536 | 20231120 | 101400 | 635289915 | 2150 | 2150 | 2150 | 2150 | 276 |
| 537 | 20231120 | 101300 | 634696515 | 2150 | 2155 | 2160 | 2150 | 347 |
| 538 | 20231120 | 101200 | 633948785 | 2155 | 2160 | 2160 | 2155 | 47 |
| 539 | 20231120 | 101100 | 633847415 | 2160 | 2155 | 2160 | 2155 | 7013 |
| 540 | 20231120 | 101000 | 618702650 | 2155 | 2155 | 2155 | 2155 | 0 |
| 541 | 20231120 | 100900 | 618702650 | 2155 | 2155 | 2155 | 2155 | 50 |
| 542 | 20231120 | 100800 | 618594900 | 2155 | 2160 | 2160 | 2155 | 3508 |
| 543 | 20231120 | 100700 | 611025155 | 2160 | 2155 | 2160 | 2155 | 1040 |
| 544 | 20231120 | 100600 | 608783755 | 2155 | 2155 | 2155 | 2155 | 1064 |
| 545 | 20231120 | 100500 | 606490835 | 2160 | 2155 | 2160 | 2155 | 2743 |
| 546 | 20231120 | 100400 | 600568455 | 2155 | 2155 | 2160 | 2155 | 3437 |
| 547 | 20231120 | 100300 | 593161085 | 2155 | 2150 | 2155 | 2150 | 356 |
| 548 | 20231120 | 100200 | 592394025 | 2155 | 2155 | 2155 | 2150 | 142 |
| 549 | 20231120 | 100100 | 592088245 | 2150 | 2150 | 2150 | 2150 | 428 |
| 550 | 20231120 | 100000 | 591168045 | 2150 | 2155 | 2155 | 2150 | 11172 |
| 551 | 20231120 | 095900 | 567121065 | 2150 | 2155 | 2155 | 2150 | 784 |
| 552 | 20231120 | 095800 | 565431555 | 2155 | 2155 | 2155 | 2150 | 2352 |
| 553 | 20231120 | 095700 | 560368100 | 2155 | 2150 | 2155 | 2150 | 2783 |
| 554 | 20231120 | 095600 | 554381240 | 2145 | 2145 | 2145 | 2145 | 1567 |
| 555 | 20231120 | 095500 | 551020025 | 2140 | 2135 | 2140 | 2135 | 100 |
| 556 | 20231120 | 095400 | 550806275 | 2135 | 2140 | 2140 | 2135 | 201 |
| 557 | 20231120 | 095300 | 550376140 | 2135 | 2135 | 2135 | 2135 | 21 |
| 558 | 20231120 | 095200 | 550331305 | 2135 | 2145 | 2145 | 2135 | 604 |
| 559 | 20231120 | 095100 | 549041450 | 2135 | 2140 | 2145 | 2135 | 2564 |
| 560 | 20231120 | 095000 | 543559750 | 2140 | 2140 | 2140 | 2140 | 146 |
| 561 | 20231120 | 094900 | 543247310 | 2145 | 2145 | 2145 | 2145 | 692 |
| 562 | 20231120 | 094800 | 541762970 | 2140 | 2135 | 2140 | 2135 | 3490 |
| 563 | 20231120 | 094700 | 534308760 | 2130 | 2130 | 2135 | 2120 | 14375 |
| 564 | 20231120 | 094600 | 503742770 | 2125 | 2130 | 2135 | 2125 | 2802 |
| 565 | 20231120 | 094500 | 497762755 | 2130 | 2145 | 2145 | 2120 | 7376 |
| 566 | 20231120 | 094400 | 482077960 | 2140 | 2145 | 2145 | 2130 | 14402 |
| 567 | 20231120 | 094300 | 451365230 | 2145 | 2145 | 2145 | 2145 | 1164 |
| 568 | 20231120 | 094200 | 448868450 | 2145 | 2145 | 2150 | 2145 | 1676 |
| 569 | 20231120 | 094100 | 445272930 | 2145 | 2145 | 2145 | 2145 | 55 |
| 570 | 20231120 | 094000 | 445154955 | 2145 | 2140 | 2145 | 2140 | 122 |
| 571 | 20231120 | 093900 | 444893315 | 2150 | 2140 | 2150 | 2140 | 737 |
| 572 | 20231120 | 093800 | 443313765 | 2140 | 2140 | 2150 | 2140 | 3476 |
| 573 | 20231120 | 093700 | 435870265 | 2145 | 2140 | 2150 | 2140 | 4098 |
| 574 | 20231120 | 093600 | 427090195 | 2145 | 2140 | 2150 | 2140 | 1330 |
| 575 | 20231120 | 093500 | 424231485 | 2150 | 2150 | 2150 | 2150 | 251 |
| 576 | 20231120 | 093400 | 423691835 | 2145 | 2145 | 2150 | 2145 | 790 |
| 577 | 20231120 | 093300 | 421995785 | 2145 | 2140 | 2145 | 2140 | 164 |
| 578 | 20231120 | 093200 | 421644205 | 2150 | 2150 | 2150 | 2145 | 762 |
| 579 | 20231120 | 093100 | 420005910 | 2145 | 2145 | 2145 | 2140 | 8591 |
| 580 | 20231120 | 093000 | 401578220 | 2140 | 2140 | 2140 | 2135 | 4632 |
| 581 | 20231120 | 092900 | 391675655 | 2135 | 2135 | 2135 | 2135 | 649 |
| 582 | 20231120 | 092800 | 390290040 | 2135 | 2135 | 2135 | 2135 | 277 |
| 583 | 20231120 | 092700 | 389698645 | 2135 | 2140 | 2140 | 2130 | 2120 |
| 584 | 20231120 | 092600 | 385162575 | 2145 | 2140 | 2145 | 2135 | 1417 |
| 585 | 20231120 | 092500 | 382129530 | 2130 | 2130 | 2130 | 2130 | 2 |
| 586 | 20231120 | 092400 | 382125270 | 2135 | 2140 | 2145 | 2125 | 3630 |
| 587 | 20231120 | 092300 | 374367990 | 2140 | 2145 | 2145 | 2140 | 3108 |
| 588 | 20231120 | 092200 | 367703325 | 2150 | 2160 | 2165 | 2145 | 17778 |
| 589 | 20231120 | 092100 | 329411770 | 2160 | 2130 | 2160 | 2130 | 42262 |
| 590 | 20231120 | 092000 | 238657525 | 2120 | 2110 | 2140 | 2110 | 16952 |
| 591 | 20231120 | 091900 | 202642690 | 2110 | 2110 | 2110 | 2110 | 3 |
| 592 | 20231120 | 091800 | 202636360 | 2105 | 2115 | 2115 | 2100 | 6821 |
| 593 | 20231120 | 091700 | 188213235 | 2115 | 2105 | 2115 | 2105 | 8420 |
| 594 | 20231120 | 091600 | 170436610 | 2105 | 2110 | 2110 | 2105 | 874 |
| 595 | 20231120 | 091500 | 168596720 | 2110 | 2105 | 2110 | 2105 | 143 |
| 596 | 20231120 | 091400 | 168295200 | 2105 | 2105 | 2110 | 2105 | 1734 |
| 597 | 20231120 | 091300 | 164643630 | 2110 | 2110 | 2110 | 2110 | 0 |
| 598 | 20231120 | 091200 | 164643630 | 2110 | 2105 | 2110 | 2105 | 2702 |
| 599 | 20231120 | 091100 | 158945315 | 2105 | 2105 | 2105 | 2105 | 4500 |
| 600 | 20231120 | 091000 | 149472815 | 2115 | 2115 | 2135 | 2100 | 22749 |
| 601 | 20231120 | 090900 | 101361790 | 2110 | 2115 | 2115 | 2105 | 2727 |
| 602 | 20231120 | 090800 | 95607435 | 2110 | 2105 | 2115 | 2105 | 3469 |
| 603 | 20231120 | 090700 | 88287820 | 2100 | 2095 | 2110 | 2095 | 2584 |
| 604 | 20231120 | 090600 | 82855265 | 2095 | 2100 | 2115 | 2095 | 3528 |
| 605 | 20231120 | 090500 | 75426765 | 2105 | 2135 | 2140 | 2105 | 6163 |
| 606 | 20231120 | 090400 | 62367175 | 2135 | 2090 | 2135 | 2090 | 15027 |
| 607 | 20231120 | 090300 | 30618830 | 2090 | 2075 | 2090 | 2075 | 4003 |
| 608 | 20231120 | 090200 | 22281635 | 2070 | 2075 | 2075 | 2070 | 186 |
| 609 | 20231120 | 090100 | 21896135 | 2085 | 2060 | 2085 | 2060 | 4712 |
| 610 | 20231120 | 090000 | 12123050 | 2060 | 2050 | 2065 | 2050 | 5888 |