30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 191000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 5385 |
| 3 | 20231120 | 190900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 4 | 20231120 | 190800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 5 | 20231120 | 190700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 6 | 20231120 | 190600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 7 | 20231120 | 190500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 8 | 20231120 | 190400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 9 | 20231120 | 190300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 10 | 20231120 | 190200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 11 | 20231120 | 190100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 12 | 20231120 | 190000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 13 | 20231120 | 185900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 14 | 20231120 | 185800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 15 | 20231120 | 185700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 16 | 20231120 | 185600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 17 | 20231120 | 185500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 18 | 20231120 | 185400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 19 | 20231120 | 185300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 20 | 20231120 | 185200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 21 | 20231120 | 185100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 22 | 20231120 | 185000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 23 | 20231120 | 184900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 24 | 20231120 | 184800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 25 | 20231120 | 184700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 26 | 20231120 | 184600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 27 | 20231120 | 184500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 28 | 20231120 | 184400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 29 | 20231120 | 184300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 30 | 20231120 | 184200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 31 | 20231120 | 184100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 32 | 20231120 | 184000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 5385 |
| 33 | 20231120 | 183900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 34 | 20231120 | 183800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 35 | 20231120 | 183700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 36 | 20231120 | 183600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 37 | 20231120 | 183500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 38 | 20231120 | 183400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 39 | 20231120 | 183300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 40 | 20231120 | 183200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 41 | 20231120 | 183100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 42 | 20231120 | 183000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 43 | 20231120 | 182900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 44 | 20231120 | 182800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 45 | 20231120 | 182700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 46 | 20231120 | 182600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 47 | 20231120 | 182500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 48 | 20231120 | 182400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 49 | 20231120 | 182300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 50 | 20231120 | 182200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 51 | 20231120 | 182100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 52 | 20231120 | 182000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 53 | 20231120 | 181900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 54 | 20231120 | 181800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 55 | 20231120 | 181700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 56 | 20231120 | 181600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 57 | 20231120 | 181500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 58 | 20231120 | 181400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 59 | 20231120 | 181300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 60 | 20231120 | 181200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 61 | 20231120 | 181100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 62 | 20231120 | 181000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 5385 |
| 63 | 20231120 | 180900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 64 | 20231120 | 180800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 65 | 20231120 | 180700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 66 | 20231120 | 180600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 67 | 20231120 | 180500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 68 | 20231120 | 180400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 69 | 20231120 | 180300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 70 | 20231120 | 180200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 71 | 20231120 | 180100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 72 | 20231120 | 180000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 73 | 20231120 | 175900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 74 | 20231120 | 175800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 75 | 20231120 | 175700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 76 | 20231120 | 175600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 77 | 20231120 | 175500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 78 | 20231120 | 175400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 79 | 20231120 | 175300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 80 | 20231120 | 175200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 81 | 20231120 | 175100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 82 | 20231120 | 175000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 83 | 20231120 | 174900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 84 | 20231120 | 174800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 85 | 20231120 | 174700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 86 | 20231120 | 174600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 87 | 20231120 | 174500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 88 | 20231120 | 174400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 89 | 20231120 | 174300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 90 | 20231120 | 174200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 91 | 20231120 | 174100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 92 | 20231120 | 174000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 5385 |
| 93 | 20231120 | 173900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 94 | 20231120 | 173800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 95 | 20231120 | 173700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 96 | 20231120 | 173600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 97 | 20231120 | 173500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 98 | 20231120 | 173400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 99 | 20231120 | 173300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 100 | 20231120 | 173200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 101 | 20231120 | 173100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 102 | 20231120 | 173000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 103 | 20231120 | 172900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 104 | 20231120 | 172800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 105 | 20231120 | 172700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 106 | 20231120 | 172600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 107 | 20231120 | 172500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 108 | 20231120 | 172400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 109 | 20231120 | 172300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 110 | 20231120 | 172200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 111 | 20231120 | 172100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 112 | 20231120 | 172000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 113 | 20231120 | 171900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 114 | 20231120 | 171800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 115 | 20231120 | 171700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 116 | 20231120 | 171600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 117 | 20231120 | 171500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 118 | 20231120 | 171400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 119 | 20231120 | 171300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 120 | 20231120 | 171200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 121 | 20231120 | 171100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 122 | 20231120 | 171000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 5385 |
| 123 | 20231120 | 170900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 124 | 20231120 | 170800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 125 | 20231120 | 170700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 126 | 20231120 | 170600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 127 | 20231120 | 170500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 128 | 20231120 | 170400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 129 | 20231120 | 170300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 130 | 20231120 | 170200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 131 | 20231120 | 170100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 132 | 20231120 | 170000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 133 | 20231120 | 165900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 134 | 20231120 | 165800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 135 | 20231120 | 165700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 136 | 20231120 | 165600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 137 | 20231120 | 165500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 138 | 20231120 | 165400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 139 | 20231120 | 165300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 140 | 20231120 | 165200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 141 | 20231120 | 165100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 142 | 20231120 | 165000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 143 | 20231120 | 164900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 144 | 20231120 | 164800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 145 | 20231120 | 164700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 146 | 20231120 | 164600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 147 | 20231120 | 164500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 148 | 20231120 | 164400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 149 | 20231120 | 164300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 150 | 20231120 | 164200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 151 | 20231120 | 164100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 152 | 20231120 | 164000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 5385 |
| 153 | 20231120 | 163900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 154 | 20231120 | 163800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 155 | 20231120 | 163700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 156 | 20231120 | 163600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 157 | 20231120 | 163500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 158 | 20231120 | 163400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 159 | 20231120 | 163300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 160 | 20231120 | 163200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 161 | 20231120 | 163100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 162 | 20231120 | 163000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 163 | 20231120 | 162900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 164 | 20231120 | 162800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 165 | 20231120 | 162700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 166 | 20231120 | 162600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 167 | 20231120 | 162500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 168 | 20231120 | 162400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 169 | 20231120 | 162300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 170 | 20231120 | 162200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 171 | 20231120 | 162100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 172 | 20231120 | 162000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 173 | 20231120 | 161900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 174 | 20231120 | 161800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 175 | 20231120 | 161700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 176 | 20231120 | 161600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 177 | 20231120 | 161500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 178 | 20231120 | 161400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 179 | 20231120 | 161300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 180 | 20231120 | 161200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 181 | 20231120 | 161100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 182 | 20231120 | 161000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 5385 |
| 183 | 20231120 | 160900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 184 | 20231120 | 160800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 185 | 20231120 | 160700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 186 | 20231120 | 160600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 187 | 20231120 | 160500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 188 | 20231120 | 160400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 189 | 20231120 | 160300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 190 | 20231120 | 160200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 191 | 20231120 | 160100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 192 | 20231120 | 160000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 193 | 20231120 | 155900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 194 | 20231120 | 155800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 195 | 20231120 | 155700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 196 | 20231120 | 155600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 197 | 20231120 | 155500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 198 | 20231120 | 155400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 199 | 20231120 | 155300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 200 | 20231120 | 155200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 201 | 20231120 | 155100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 202 | 20231120 | 155000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 203 | 20231120 | 154900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 204 | 20231120 | 154800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 205 | 20231120 | 154700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 206 | 20231120 | 154600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 207 | 20231120 | 154500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 208 | 20231120 | 154400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 209 | 20231120 | 154300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 210 | 20231120 | 154200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 211 | 20231120 | 154100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 212 | 20231120 | 154000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 5385 |
| 213 | 20231120 | 153900 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 214 | 20231120 | 153800 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 215 | 20231120 | 153700 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 216 | 20231120 | 153600 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 217 | 20231120 | 153500 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 218 | 20231120 | 153400 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 219 | 20231120 | 153300 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 220 | 20231120 | 153200 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 221 | 20231120 | 153100 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 0 |
| 222 | 20231120 | 153000 | 1494808680 | 9530 | 9530 | 9530 | 9530 | 5385 |
| 223 | 20231120 | 152900 | 1443489630 | 9490 | 9490 | 9490 | 9490 | 0 |
| 224 | 20231120 | 152800 | 1443489630 | 9490 | 9490 | 9490 | 9490 | 0 |
| 225 | 20231120 | 152700 | 1443489630 | 9490 | 9490 | 9490 | 9490 | 0 |
| 226 | 20231120 | 152600 | 1443489630 | 9490 | 9490 | 9490 | 9490 | 0 |
| 227 | 20231120 | 152500 | 1443489630 | 9490 | 9490 | 9490 | 9490 | 0 |
| 228 | 20231120 | 152400 | 1443489630 | 9490 | 9490 | 9490 | 9490 | 0 |
| 229 | 20231120 | 152300 | 1443489630 | 9490 | 9490 | 9490 | 9490 | 0 |
| 230 | 20231120 | 152200 | 1443489630 | 9490 | 9490 | 9490 | 9490 | 0 |
| 231 | 20231120 | 152100 | 1443489630 | 9490 | 9490 | 9490 | 9490 | 0 |
| 232 | 20231120 | 152000 | 1443489630 | 9490 | 9490 | 9490 | 9490 | 0 |
| 233 | 20231120 | 151900 | 1443489630 | 9490 | 9520 | 9520 | 9490 | 141 |
| 234 | 20231120 | 151800 | 1442149290 | 9530 | 9520 | 9530 | 9520 | 150 |
| 235 | 20231120 | 151700 | 1440721100 | 9520 | 9530 | 9540 | 9490 | 473 |
| 236 | 20231120 | 151600 | 1436221220 | 9540 | 9540 | 9540 | 9500 | 1963 |
| 237 | 20231120 | 151500 | 1417563390 | 9540 | 9530 | 9540 | 9520 | 229 |
| 238 | 20231120 | 151400 | 1415379060 | 9540 | 9520 | 9540 | 9510 | 278 |
| 239 | 20231120 | 151300 | 1412732040 | 9540 | 9530 | 9550 | 9510 | 335 |
| 240 | 20231120 | 151200 | 1409537940 | 9540 | 9510 | 9540 | 9510 | 325 |
| 241 | 20231120 | 151100 | 1406440590 | 9530 | 9550 | 9550 | 9530 | 242 |
| 242 | 20231120 | 151000 | 1404129550 | 9540 | 9540 | 9550 | 9540 | 150 |
| 243 | 20231120 | 150900 | 1402697830 | 9550 | 9540 | 9550 | 9540 | 288 |
| 244 | 20231120 | 150800 | 1399947970 | 9550 | 9520 | 9560 | 9520 | 400 |
| 245 | 20231120 | 150700 | 1396127550 | 9550 | 9550 | 9560 | 9530 | 1005 |
| 246 | 20231120 | 150600 | 1386538350 | 9550 | 9540 | 9550 | 9540 | 816 |
| 247 | 20231120 | 150500 | 1378749790 | 9550 | 9550 | 9550 | 9530 | 618 |
| 248 | 20231120 | 150400 | 1372852320 | 9550 | 9520 | 9550 | 9520 | 491 |
| 249 | 20231120 | 150300 | 1368166970 | 9540 | 9530 | 9540 | 9530 | 928 |
| 250 | 20231120 | 150200 | 1359313880 | 9540 | 9540 | 9540 | 9540 | 1087 |
| 251 | 20231120 | 150100 | 1348943900 | 9540 | 9530 | 9540 | 9510 | 1803 |
| 252 | 20231120 | 150000 | 1331772700 | 9530 | 9540 | 9540 | 9520 | 882 |
| 253 | 20231120 | 145900 | 1323369130 | 9540 | 9540 | 9550 | 9540 | 565 |
| 254 | 20231120 | 145800 | 1317978650 | 9540 | 9530 | 9550 | 9530 | 902 |
| 255 | 20231120 | 145700 | 1309373430 | 9550 | 9540 | 9560 | 9540 | 1698 |
| 256 | 20231120 | 145600 | 1293173000 | 9560 | 9550 | 9560 | 9550 | 935 |
| 257 | 20231120 | 145500 | 1284237830 | 9550 | 9560 | 9560 | 9530 | 529 |
| 258 | 20231120 | 145400 | 1279190910 | 9560 | 9550 | 9560 | 9550 | 933 |
| 259 | 20231120 | 145300 | 1270276240 | 9560 | 9560 | 9570 | 9530 | 839 |
| 260 | 20231120 | 145200 | 1262270250 | 9560 | 9540 | 9560 | 9540 | 786 |
| 261 | 20231120 | 145100 | 1254763540 | 9540 | 9550 | 9550 | 9530 | 795 |
| 262 | 20231120 | 145000 | 1247178490 | 9550 | 9550 | 9560 | 9550 | 648 |
| 263 | 20231120 | 144900 | 1240990030 | 9530 | 9560 | 9560 | 9530 | 769 |
| 264 | 20231120 | 144800 | 1233646610 | 9560 | 9530 | 9570 | 9530 | 633 |
| 265 | 20231120 | 144700 | 1227595420 | 9570 | 9560 | 9570 | 9550 | 707 |
| 266 | 20231120 | 144600 | 1220841970 | 9570 | 9570 | 9570 | 9540 | 863 |
| 267 | 20231120 | 144500 | 1212586650 | 9580 | 9560 | 9580 | 9560 | 3491 |
| 268 | 20231120 | 144400 | 1179161970 | 9580 | 9560 | 9580 | 9560 | 277 |
| 269 | 20231120 | 144300 | 1176511390 | 9560 | 9560 | 9570 | 9560 | 907 |
| 270 | 20231120 | 144200 | 1167838370 | 9580 | 9580 | 9580 | 9560 | 661 |
| 271 | 20231120 | 144100 | 1161511640 | 9580 | 9570 | 9580 | 9540 | 654 |
| 272 | 20231120 | 144000 | 1155255520 | 9580 | 9570 | 9580 | 9570 | 860 |
| 273 | 20231120 | 143900 | 1147017590 | 9580 | 9580 | 9580 | 9570 | 498 |
| 274 | 20231120 | 143800 | 1142249770 | 9580 | 9570 | 9580 | 9570 | 1108 |
| 275 | 20231120 | 143700 | 1131637670 | 9580 | 9560 | 9580 | 9560 | 1317 |
| 276 | 20231120 | 143600 | 1119035560 | 9570 | 9560 | 9570 | 9560 | 911 |
| 277 | 20231120 | 143500 | 1110324150 | 9560 | 9550 | 9560 | 9550 | 716 |
| 278 | 20231120 | 143400 | 1103479270 | 9550 | 9540 | 9550 | 9540 | 656 |
| 279 | 20231120 | 143300 | 1097215370 | 9540 | 9560 | 9560 | 9530 | 2002 |
| 280 | 20231120 | 143200 | 1078108960 | 9570 | 9560 | 9570 | 9550 | 1860 |
| 281 | 20231120 | 143100 | 1060336230 | 9560 | 9550 | 9560 | 9550 | 983 |
| 282 | 20231120 | 143000 | 1050942350 | 9560 | 9550 | 9560 | 9540 | 1580 |
| 283 | 20231120 | 142900 | 1035852040 | 9550 | 9560 | 9560 | 9550 | 753 |
| 284 | 20231120 | 142800 | 1028660100 | 9560 | 9560 | 9560 | 9550 | 849 |
| 285 | 20231120 | 142700 | 1020549520 | 9560 | 9510 | 9560 | 9510 | 1862 |
| 286 | 20231120 | 142600 | 1002817990 | 9510 | 9500 | 9510 | 9500 | 706 |
| 287 | 20231120 | 142500 | 996108730 | 9490 | 9500 | 9500 | 9490 | 681 |
| 288 | 20231120 | 142400 | 989639260 | 9500 | 9530 | 9530 | 9470 | 991 |
| 289 | 20231120 | 142300 | 980211160 | 9490 | 9520 | 9530 | 9490 | 798 |
| 290 | 20231120 | 142200 | 972617690 | 9520 | 9560 | 9560 | 9410 | 5008 |
| 291 | 20231120 | 142100 | 924969580 | 9590 | 9610 | 9610 | 9570 | 963 |
| 292 | 20231120 | 142000 | 915734110 | 9620 | 9590 | 9630 | 9590 | 834 |
| 293 | 20231120 | 141900 | 907714040 | 9590 | 9630 | 9640 | 9590 | 3155 |
| 294 | 20231120 | 141800 | 877450970 | 9630 | 9590 | 9630 | 9590 | 2479 |
| 295 | 20231120 | 141700 | 853595860 | 9590 | 9580 | 9600 | 9580 | 1224 |
| 296 | 20231120 | 141600 | 841859350 | 9580 | 9590 | 9600 | 9580 | 692 |
| 297 | 20231120 | 141500 | 835223030 | 9590 | 9530 | 9590 | 9530 | 1768 |
| 298 | 20231120 | 141400 | 818309280 | 9550 | 9520 | 9560 | 9520 | 822 |
| 299 | 20231120 | 141300 | 810460670 | 9520 | 9480 | 9520 | 9480 | 1826 |
| 300 | 20231120 | 141200 | 793121430 | 9470 | 9460 | 9470 | 9460 | 1715 |
| 301 | 20231120 | 141100 | 776880450 | 9470 | 9460 | 9470 | 9460 | 232 |
| 302 | 20231120 | 141000 | 774683440 | 9470 | 9470 | 9470 | 9470 | 267 |
| 303 | 20231120 | 140900 | 772154950 | 9470 | 9470 | 9470 | 9470 | 300 |
| 304 | 20231120 | 140800 | 769313950 | 9470 | 9470 | 9470 | 9450 | 255 |
| 305 | 20231120 | 140700 | 766901100 | 9470 | 9460 | 9470 | 9460 | 985 |
| 306 | 20231120 | 140600 | 757581500 | 9460 | 9450 | 9460 | 9450 | 350 |
| 307 | 20231120 | 140500 | 754272050 | 9450 | 9450 | 9460 | 9450 | 400 |
| 308 | 20231120 | 140400 | 750490850 | 9450 | 9450 | 9450 | 9450 | 150 |
| 309 | 20231120 | 140300 | 749073350 | 9460 | 9450 | 9460 | 9450 | 232 |
| 310 | 20231120 | 140200 | 746879580 | 9450 | 9440 | 9450 | 9440 | 1023 |
| 311 | 20231120 | 140100 | 737220680 | 9440 | 9440 | 9440 | 9440 | 225 |
| 312 | 20231120 | 140000 | 735096680 | 9440 | 9430 | 9440 | 9430 | 229 |
| 313 | 20231120 | 135900 | 732935470 | 9430 | 9430 | 9430 | 9430 | 0 |
| 314 | 20231120 | 135800 | 732935470 | 9430 | 9430 | 9430 | 9430 | 44 |
| 315 | 20231120 | 135700 | 732520550 | 9410 | 9430 | 9430 | 9410 | 5 |
| 316 | 20231120 | 135600 | 732473420 | 9430 | 9430 | 9430 | 9430 | 0 |
| 317 | 20231120 | 135500 | 732473420 | 9430 | 9440 | 9440 | 9430 | 42 |
| 318 | 20231120 | 135400 | 732076980 | 9440 | 9440 | 9440 | 9440 | 0 |
| 319 | 20231120 | 135300 | 732076980 | 9440 | 9440 | 9440 | 9430 | 1044 |
| 320 | 20231120 | 135200 | 722222020 | 9450 | 9450 | 9450 | 9450 | 27 |
| 321 | 20231120 | 135100 | 721966870 | 9460 | 9450 | 9460 | 9450 | 58 |
| 322 | 20231120 | 135000 | 721418290 | 9450 | 9450 | 9460 | 9450 | 1222 |
| 323 | 20231120 | 134900 | 709870350 | 9450 | 9450 | 9450 | 9450 | 4 |
| 324 | 20231120 | 134800 | 709832550 | 9450 | 9450 | 9450 | 9450 | 3 |
| 325 | 20231120 | 134700 | 709804200 | 9450 | 9440 | 9450 | 9440 | 56 |
| 326 | 20231120 | 134600 | 709275130 | 9440 | 9440 | 9440 | 9440 | 350 |
| 327 | 20231120 | 134500 | 705971130 | 9440 | 9440 | 9440 | 9440 | 4 |
| 328 | 20231120 | 134400 | 705933370 | 9440 | 9430 | 9440 | 9430 | 344 |
| 329 | 20231120 | 134300 | 702689380 | 9420 | 9420 | 9420 | 9420 | 0 |
| 330 | 20231120 | 134200 | 702689380 | 9420 | 9420 | 9420 | 9420 | 4 |
| 331 | 20231120 | 134100 | 702651700 | 9430 | 9420 | 9430 | 9420 | 7 |
| 332 | 20231120 | 134000 | 702585730 | 9420 | 9420 | 9420 | 9420 | 39 |
| 333 | 20231120 | 133900 | 702218350 | 9420 | 9420 | 9420 | 9420 | 4 |
| 334 | 20231120 | 133800 | 702180670 | 9420 | 9420 | 9420 | 9420 | 0 |
| 335 | 20231120 | 133700 | 702180670 | 9420 | 9420 | 9420 | 9420 | 4 |
| 336 | 20231120 | 133600 | 702142990 | 9420 | 9420 | 9420 | 9420 | 42 |
| 337 | 20231120 | 133500 | 701747350 | 9420 | 9420 | 9420 | 9420 | 0 |
| 338 | 20231120 | 133400 | 701747350 | 9420 | 9420 | 9420 | 9380 | 2005 |
| 339 | 20231120 | 133300 | 682929960 | 9390 | 9430 | 9430 | 9390 | 804 |
| 340 | 20231120 | 133200 | 675366800 | 9430 | 9410 | 9430 | 9400 | 1170 |
| 341 | 20231120 | 133100 | 664366020 | 9430 | 9430 | 9430 | 9410 | 117 |
| 342 | 20231120 | 133000 | 663264950 | 9430 | 9410 | 9430 | 9410 | 234 |
| 343 | 20231120 | 132900 | 661062990 | 9420 | 9430 | 9430 | 9420 | 45 |
| 344 | 20231120 | 132800 | 660638670 | 9430 | 9430 | 9430 | 9430 | 4 |
| 345 | 20231120 | 132700 | 660600950 | 9430 | 9430 | 9440 | 9400 | 1264 |
| 346 | 20231120 | 132600 | 648717220 | 9420 | 9420 | 9420 | 9420 | 206 |
| 347 | 20231120 | 132500 | 646776700 | 9420 | 9410 | 9420 | 9390 | 1158 |
| 348 | 20231120 | 132400 | 635882290 | 9410 | 9390 | 9410 | 9390 | 45 |
| 349 | 20231120 | 132300 | 635459580 | 9390 | 9400 | 9410 | 9390 | 359 |
| 350 | 20231120 | 132200 | 632085260 | 9390 | 9410 | 9410 | 9390 | 147 |
| 351 | 20231120 | 132100 | 630704800 | 9420 | 9420 | 9420 | 9420 | 208 |
| 352 | 20231120 | 132000 | 628745440 | 9440 | 9430 | 9440 | 9430 | 124 |
| 353 | 20231120 | 131900 | 627575340 | 9430 | 9430 | 9430 | 9430 | 3 |
| 354 | 20231120 | 131800 | 627547050 | 9430 | 9420 | 9430 | 9420 | 44 |
| 355 | 20231120 | 131700 | 627132500 | 9420 | 9420 | 9420 | 9420 | 0 |
| 356 | 20231120 | 131600 | 627132500 | 9420 | 9420 | 9420 | 9420 | 4 |
| 357 | 20231120 | 131500 | 627094820 | 9420 | 9420 | 9420 | 9420 | 4 |
| 358 | 20231120 | 131400 | 627057140 | 9430 | 9430 | 9430 | 9430 | 39 |
| 359 | 20231120 | 131300 | 626689370 | 9440 | 9440 | 9440 | 9440 | 4 |
| 360 | 20231120 | 131200 | 626651610 | 9440 | 9410 | 9440 | 9390 | 35 |
| 361 | 20231120 | 131100 | 626322670 | 9450 | 9430 | 9450 | 9430 | 200 |
| 362 | 20231120 | 131000 | 624433250 | 9450 | 9450 | 9450 | 9450 | 42 |
| 363 | 20231120 | 130900 | 624036350 | 9450 | 9450 | 9450 | 9450 | 0 |
| 364 | 20231120 | 130800 | 624036350 | 9450 | 9450 | 9450 | 9450 | 4 |
| 365 | 20231120 | 130700 | 623998550 | 9460 | 9460 | 9460 | 9460 | 4 |
| 366 | 20231120 | 130600 | 623960710 | 9460 | 9390 | 9460 | 9390 | 3386 |
| 367 | 20231120 | 130500 | 592163440 | 9390 | 9390 | 9390 | 9390 | 4 |
| 368 | 20231120 | 130400 | 592125880 | 9390 | 9390 | 9390 | 9390 | 224 |
| 369 | 20231120 | 130300 | 590022520 | 9390 | 9390 | 9390 | 9390 | 49 |
| 370 | 20231120 | 130200 | 589562410 | 9390 | 9390 | 9390 | 9380 | 342 |
| 371 | 20231120 | 130100 | 586351960 | 9390 | 9450 | 9450 | 9390 | 2186 |
| 372 | 20231120 | 130000 | 565813070 | 9460 | 9450 | 9460 | 9450 | 12 |
| 373 | 20231120 | 125900 | 565699570 | 9460 | 9460 | 9460 | 9410 | 55 |
| 374 | 20231120 | 125800 | 565179530 | 9460 | 9460 | 9460 | 9460 | 12 |
| 375 | 20231120 | 125700 | 565066010 | 9450 | 9450 | 9450 | 9450 | 9 |
| 376 | 20231120 | 125600 | 564980960 | 9420 | 9460 | 9460 | 9420 | 186 |
| 377 | 20231120 | 125500 | 563228120 | 9460 | 9460 | 9460 | 9460 | 47 |
| 378 | 20231120 | 125400 | 562783500 | 9460 | 9460 | 9460 | 9460 | 14 |
| 379 | 20231120 | 125300 | 562651060 | 9460 | 9460 | 9460 | 9450 | 20 |
| 380 | 20231120 | 125200 | 562461970 | 9460 | 9450 | 9460 | 9450 | 51 |
| 381 | 20231120 | 125100 | 561979910 | 9450 | 9450 | 9450 | 9450 | 15 |
| 382 | 20231120 | 125000 | 561838160 | 9450 | 9450 | 9450 | 9450 | 6 |
| 383 | 20231120 | 124900 | 561781460 | 9450 | 9440 | 9450 | 9440 | 116 |
| 384 | 20231120 | 124800 | 560686370 | 9430 | 9440 | 9440 | 9430 | 48 |
| 385 | 20231120 | 124700 | 560233280 | 9440 | 9440 | 9440 | 9440 | 16 |
| 386 | 20231120 | 124600 | 560082240 | 9440 | 9450 | 9450 | 9440 | 11 |
| 387 | 20231120 | 124500 | 559978330 | 9450 | 9450 | 9450 | 9450 | 6 |
| 388 | 20231120 | 124400 | 559921630 | 9450 | 9420 | 9450 | 9420 | 56 |
| 389 | 20231120 | 124300 | 559394080 | 9420 | 9420 | 9420 | 9420 | 10 |
| 390 | 20231120 | 124200 | 559299880 | 9420 | 9450 | 9450 | 9420 | 938 |
| 391 | 20231120 | 124100 | 550463690 | 9450 | 9450 | 9450 | 9440 | 17 |
| 392 | 20231120 | 124000 | 550303070 | 9450 | 9450 | 9450 | 9450 | 41 |
| 393 | 20231120 | 123900 | 549915620 | 9450 | 9450 | 9450 | 9450 | 15 |
| 394 | 20231120 | 123800 | 549773870 | 9450 | 9450 | 9450 | 9450 | 10 |
| 395 | 20231120 | 123700 | 549679370 | 9440 | 9460 | 9460 | 9440 | 56 |
| 396 | 20231120 | 123600 | 549149740 | 9460 | 9460 | 9460 | 9460 | 14 |
| 397 | 20231120 | 123500 | 549017300 | 9460 | 9460 | 9460 | 9460 | 10 |
| 398 | 20231120 | 123400 | 548922700 | 9460 | 9460 | 9460 | 9430 | 10 |
| 399 | 20231120 | 123300 | 548828150 | 9460 | 9430 | 9460 | 9430 | 45 |
| 400 | 20231120 | 123200 | 548403590 | 9430 | 9430 | 9430 | 9430 | 11 |
| 401 | 20231120 | 123100 | 548299860 | 9430 | 9430 | 9430 | 9430 | 10 |
| 402 | 20231120 | 123000 | 548205560 | 9430 | 9430 | 9430 | 9430 | 18 |
| 403 | 20231120 | 122900 | 548035820 | 9430 | 9430 | 9430 | 9430 | 61 |
| 404 | 20231120 | 122800 | 547460590 | 9430 | 9430 | 9430 | 9430 | 19 |
| 405 | 20231120 | 122700 | 547281420 | 9430 | 9430 | 9430 | 9420 | 22 |
| 406 | 20231120 | 122600 | 547074000 | 9430 | 9430 | 9430 | 9430 | 54 |
| 407 | 20231120 | 122500 | 546564780 | 9430 | 9430 | 9430 | 9420 | 23 |
| 408 | 20231120 | 122400 | 546347920 | 9430 | 9430 | 9430 | 9430 | 13 |
| 409 | 20231120 | 122300 | 546225330 | 9430 | 9430 | 9430 | 9420 | 24 |
| 410 | 20231120 | 122200 | 545999080 | 9430 | 9430 | 9430 | 9430 | 64 |
| 411 | 20231120 | 122100 | 545395560 | 9430 | 9460 | 9460 | 9430 | 20 |
| 412 | 20231120 | 122000 | 545206600 | 9460 | 9450 | 9460 | 9450 | 227 |
| 413 | 20231120 | 121900 | 543061280 | 9450 | 9450 | 9450 | 9440 | 33 |
| 414 | 20231120 | 121800 | 542749540 | 9450 | 9450 | 9450 | 9450 | 51 |
| 415 | 20231120 | 121700 | 542267590 | 9450 | 9450 | 9450 | 9450 | 17 |
| 416 | 20231120 | 121600 | 542106940 | 9460 | 9460 | 9460 | 9400 | 214 |
| 417 | 20231120 | 121500 | 540094280 | 9460 | 9420 | 9460 | 9420 | 1220 |
| 418 | 20231120 | 121400 | 528601800 | 9420 | 9420 | 9420 | 9420 | 76 |
| 419 | 20231120 | 121300 | 527885880 | 9420 | 9420 | 9420 | 9420 | 35 |
| 420 | 20231120 | 121200 | 527556180 | 9420 | 9420 | 9420 | 9410 | 25 |
| 421 | 20231120 | 121100 | 527320720 | 9420 | 9420 | 9420 | 9410 | 581 |
| 422 | 20231120 | 121000 | 521852780 | 9420 | 9420 | 9420 | 9420 | 244 |
| 423 | 20231120 | 120900 | 519554300 | 9420 | 9420 | 9420 | 9420 | 24 |
| 424 | 20231120 | 120800 | 519328220 | 9420 | 9420 | 9420 | 9420 | 21 |
| 425 | 20231120 | 120700 | 519130400 | 9420 | 9420 | 9420 | 9420 | 351 |
| 426 | 20231120 | 120600 | 515823980 | 9420 | 9420 | 9420 | 9410 | 28 |
| 427 | 20231120 | 120500 | 515560260 | 9420 | 9420 | 9420 | 9420 | 21 |
| 428 | 20231120 | 120400 | 515362440 | 9420 | 9420 | 9420 | 9420 | 20 |
| 429 | 20231120 | 120300 | 515174040 | 9420 | 9410 | 9420 | 9410 | 102 |
| 430 | 20231120 | 120200 | 514214180 | 9410 | 9420 | 9420 | 9410 | 126 |
| 431 | 20231120 | 120100 | 513028410 | 9420 | 9420 | 9420 | 9420 | 15 |
| 432 | 20231120 | 120000 | 512887110 | 9420 | 9420 | 9420 | 9420 | 52 |
| 433 | 20231120 | 115900 | 512397270 | 9420 | 9420 | 9420 | 9400 | 512 |
| 434 | 20231120 | 115800 | 507583890 | 9420 | 9420 | 9420 | 9420 | 13 |
| 435 | 20231120 | 115700 | 507461430 | 9420 | 9420 | 9420 | 9420 | 8 |
| 436 | 20231120 | 115600 | 507386070 | 9420 | 9420 | 9420 | 9420 | 47 |
| 437 | 20231120 | 115500 | 506943330 | 9420 | 9450 | 9450 | 9420 | 3665 |
| 438 | 20231120 | 115400 | 472419000 | 9450 | 9430 | 9450 | 9420 | 1003 |
| 439 | 20231120 | 115300 | 462970610 | 9460 | 9460 | 9460 | 9460 | 4 |
| 440 | 20231120 | 115200 | 462932770 | 9460 | 9450 | 9460 | 9450 | 42 |
| 441 | 20231120 | 115100 | 462535850 | 9450 | 9450 | 9450 | 9450 | 55 |
| 442 | 20231120 | 115000 | 462016100 | 9450 | 9450 | 9450 | 9420 | 466 |
| 443 | 20231120 | 114900 | 457625900 | 9450 | 9440 | 9450 | 9440 | 5 |
| 444 | 20231120 | 114800 | 457578690 | 9450 | 9430 | 9450 | 9430 | 43 |
| 445 | 20231120 | 114700 | 457172360 | 9450 | 9450 | 9450 | 9440 | 5 |
| 446 | 20231120 | 114600 | 457125140 | 9450 | 9450 | 9450 | 9450 | 4 |
| 447 | 20231120 | 114500 | 457087340 | 9450 | 9450 | 9450 | 9440 | 60 |
| 448 | 20231120 | 114400 | 456520500 | 9440 | 9440 | 9440 | 9440 | 9 |
| 449 | 20231120 | 114300 | 456435540 | 9460 | 9450 | 9460 | 9450 | 25 |
| 450 | 20231120 | 114200 | 456199250 | 9470 | 9470 | 9470 | 9470 | 5 |
| 451 | 20231120 | 114100 | 456151900 | 9460 | 9460 | 9470 | 9460 | 183 |
| 452 | 20231120 | 114000 | 454420330 | 9470 | 9470 | 9470 | 9470 | 4 |
| 453 | 20231120 | 113900 | 454382450 | 9470 | 9460 | 9470 | 9460 | 17 |
| 454 | 20231120 | 113800 | 454221480 | 9470 | 9470 | 9470 | 9470 | 4 |
| 455 | 20231120 | 113700 | 454183600 | 9460 | 9480 | 9480 | 9460 | 329 |
| 456 | 20231120 | 113600 | 451070780 | 9470 | 9480 | 9480 | 9470 | 2 |
| 457 | 20231120 | 113500 | 451051830 | 9470 | 9480 | 9490 | 9470 | 7 |
| 458 | 20231120 | 113400 | 450985440 | 9480 | 9490 | 9490 | 9480 | 40 |
| 459 | 20231120 | 113300 | 450605850 | 9490 | 9480 | 9490 | 9480 | 9 |
| 460 | 20231120 | 113200 | 450520480 | 9480 | 9480 | 9480 | 9480 | 4 |
| 461 | 20231120 | 113100 | 450482560 | 9490 | 9490 | 9490 | 9490 | 0 |
| 462 | 20231120 | 113000 | 450482560 | 9490 | 9490 | 9490 | 9470 | 45 |
| 463 | 20231120 | 112900 | 450055570 | 9490 | 9490 | 9490 | 9490 | 4 |
| 464 | 20231120 | 112800 | 450017610 | 9490 | 9470 | 9490 | 9460 | 311 |
| 465 | 20231120 | 112700 | 447075230 | 9480 | 9460 | 9480 | 9460 | 213 |
| 466 | 20231120 | 112600 | 445056660 | 9470 | 9460 | 9470 | 9460 | 48 |
| 467 | 20231120 | 112500 | 444602160 | 9470 | 9460 | 9470 | 9460 | 123 |
| 468 | 20231120 | 112400 | 443438540 | 9460 | 9460 | 9460 | 9460 | 4 |
| 469 | 20231120 | 112300 | 443400700 | 9470 | 9470 | 9480 | 9470 | 2161 |
| 470 | 20231120 | 112200 | 422936000 | 9460 | 9450 | 9470 | 9450 | 44 |
| 471 | 20231120 | 112100 | 422519400 | 9470 | 9470 | 9470 | 9470 | 54 |
| 472 | 20231120 | 112000 | 422008020 | 9460 | 9460 | 9460 | 9460 | 0 |
| 473 | 20231120 | 111900 | 422008020 | 9460 | 9460 | 9470 | 9460 | 71 |
| 474 | 20231120 | 111800 | 421335930 | 9470 | 9470 | 9470 | 9470 | 0 |
| 475 | 20231120 | 111700 | 421335930 | 9470 | 9460 | 9470 | 9460 | 5 |
| 476 | 20231120 | 111600 | 421288590 | 9470 | 9470 | 9470 | 9470 | 5 |
| 477 | 20231120 | 111500 | 421241240 | 9470 | 9470 | 9470 | 9470 | 39 |
| 478 | 20231120 | 111400 | 420871910 | 9470 | 9470 | 9470 | 9470 | 4 |
| 479 | 20231120 | 111300 | 420834030 | 9450 | 9450 | 9450 | 9450 | 2 |
| 480 | 20231120 | 111200 | 420815130 | 9450 | 9450 | 9450 | 9450 | 4 |
| 481 | 20231120 | 111100 | 420777330 | 9440 | 9440 | 9450 | 9440 | 46 |
| 482 | 20231120 | 111000 | 420342690 | 9450 | 9450 | 9450 | 9450 | 4 |
| 483 | 20231120 | 110900 | 420304890 | 9480 | 9470 | 9480 | 9470 | 104 |
| 484 | 20231120 | 110800 | 419319550 | 9470 | 9470 | 9470 | 9470 | 43 |
| 485 | 20231120 | 110700 | 418912340 | 9470 | 9470 | 9470 | 9470 | 0 |
| 486 | 20231120 | 110600 | 418912340 | 9470 | 9470 | 9470 | 9470 | 4 |
| 487 | 20231120 | 110500 | 418874460 | 9470 | 9470 | 9470 | 9470 | 954 |
| 488 | 20231120 | 110400 | 409840080 | 9470 | 9470 | 9470 | 9470 | 38 |
| 489 | 20231120 | 110300 | 409480220 | 9430 | 9470 | 9470 | 9430 | 9 |
| 490 | 20231120 | 110200 | 409395190 | 9470 | 9470 | 9470 | 9470 | 0 |
| 491 | 20231120 | 110100 | 409395190 | 9470 | 9460 | 9470 | 9420 | 1364 |
| 492 | 20231120 | 110000 | 396544610 | 9470 | 9460 | 9470 | 9460 | 15 |
| 493 | 20231120 | 105900 | 396402680 | 9430 | 9430 | 9430 | 9430 | 16 |
| 494 | 20231120 | 105800 | 396251800 | 9410 | 9510 | 9510 | 9410 | 864 |
| 495 | 20231120 | 105700 | 388099640 | 9510 | 9500 | 9510 | 9500 | 505 |
| 496 | 20231120 | 105600 | 383297900 | 9500 | 9460 | 9500 | 9460 | 555 |
| 497 | 20231120 | 105500 | 378026900 | 9480 | 9490 | 9490 | 9470 | 20 |
| 498 | 20231120 | 105400 | 377837240 | 9460 | 9490 | 9490 | 9460 | 1258 |
| 499 | 20231120 | 105300 | 365907790 | 9500 | 9490 | 9510 | 9490 | 2031 |
| 500 | 20231120 | 105200 | 346615790 | 9480 | 9450 | 9480 | 9450 | 1836 |
| 501 | 20231120 | 105100 | 329228000 | 9450 | 9450 | 9450 | 9450 | 8 |
| 502 | 20231120 | 105000 | 329152400 | 9440 | 9440 | 9440 | 9440 | 32 |
| 503 | 20231120 | 104900 | 328850320 | 9440 | 9430 | 9440 | 9430 | 359 |
| 504 | 20231120 | 104800 | 325464360 | 9440 | 9440 | 9440 | 9440 | 20 |
| 505 | 20231120 | 104700 | 325275560 | 9440 | 9420 | 9440 | 9420 | 1423 |
| 506 | 20231120 | 104600 | 311857210 | 9410 | 9420 | 9420 | 9410 | 1124 |
| 507 | 20231120 | 104500 | 301277660 | 9420 | 9420 | 9430 | 9410 | 2145 |
| 508 | 20231120 | 104400 | 281087340 | 9430 | 9450 | 9450 | 9410 | 1012 |
| 509 | 20231120 | 104300 | 271564020 | 9440 | 9450 | 9450 | 9440 | 29 |
| 510 | 20231120 | 104200 | 271290050 | 9440 | 9440 | 9440 | 9440 | 103 |
| 511 | 20231120 | 104100 | 270317730 | 9440 | 9440 | 9440 | 9400 | 53 |
| 512 | 20231120 | 104000 | 269817450 | 9440 | 9440 | 9440 | 9440 | 12 |
| 513 | 20231120 | 103900 | 269704170 | 9370 | 9440 | 9440 | 9370 | 5 |
| 514 | 20231120 | 103800 | 269657040 | 9450 | 9380 | 9450 | 9380 | 4390 |
| 515 | 20231120 | 103700 | 228292640 | 9370 | 9370 | 9370 | 9370 | 3 |
| 516 | 20231120 | 103600 | 228264530 | 9360 | 9350 | 9360 | 9350 | 804 |
| 517 | 20231120 | 103500 | 220739130 | 9330 | 9330 | 9330 | 9330 | 1126 |
| 518 | 20231120 | 103400 | 210233550 | 9350 | 9350 | 9350 | 9350 | 42 |
| 519 | 20231120 | 103300 | 209840850 | 9350 | 9350 | 9350 | 9350 | 30 |
| 520 | 20231120 | 103200 | 209560350 | 9350 | 9360 | 9360 | 9350 | 227 |
| 521 | 20231120 | 103100 | 207437880 | 9360 | 9360 | 9360 | 9360 | 8 |
| 522 | 20231120 | 103000 | 207363000 | 9360 | 9360 | 9360 | 9360 | 46 |
| 523 | 20231120 | 102900 | 206932440 | 9350 | 9350 | 9350 | 9350 | 3 |
| 524 | 20231120 | 102800 | 206904390 | 9320 | 9360 | 9360 | 9320 | 44 |
| 525 | 20231120 | 102700 | 206493400 | 9360 | 9360 | 9360 | 9360 | 38 |
| 526 | 20231120 | 102600 | 206137720 | 9360 | 9360 | 9360 | 9360 | 4 |
| 527 | 20231120 | 102500 | 206100280 | 9360 | 9360 | 9360 | 9360 | 10 |
| 528 | 20231120 | 102400 | 206006680 | 9360 | 9350 | 9360 | 9350 | 336 |
| 529 | 20231120 | 102300 | 202865040 | 9360 | 9360 | 9360 | 9360 | 46 |
| 530 | 20231120 | 102200 | 202434480 | 9360 | 9360 | 9360 | 9360 | 0 |
| 531 | 20231120 | 102100 | 202434480 | 9360 | 9350 | 9360 | 9350 | 13 |
| 532 | 20231120 | 102000 | 202312890 | 9360 | 9360 | 9360 | 9360 | 0 |
| 533 | 20231120 | 101900 | 202312890 | 9360 | 9350 | 9360 | 9350 | 12 |
| 534 | 20231120 | 101800 | 202200620 | 9340 | 9340 | 9340 | 9340 | 29 |
| 535 | 20231120 | 101700 | 201929760 | 9340 | 9340 | 9340 | 9340 | 15 |
| 536 | 20231120 | 101600 | 201789660 | 9320 | 9330 | 9340 | 9320 | 72 |
| 537 | 20231120 | 101500 | 201117870 | 9310 | 9340 | 9350 | 9310 | 1819 |
| 538 | 20231120 | 101400 | 184176170 | 9340 | 9340 | 9340 | 9340 | 20 |
| 539 | 20231120 | 101300 | 183989370 | 9340 | 9350 | 9350 | 9320 | 106 |
| 540 | 20231120 | 101200 | 183001270 | 9350 | 9330 | 9350 | 9330 | 46 |
| 541 | 20231120 | 101100 | 182571310 | 9350 | 9360 | 9360 | 9330 | 448 |
| 542 | 20231120 | 101000 | 178383810 | 9370 | 9400 | 9400 | 9370 | 208 |
| 543 | 20231120 | 100900 | 176433690 | 9410 | 9410 | 9410 | 9410 | 0 |
| 544 | 20231120 | 100800 | 176433690 | 9410 | 9410 | 9410 | 9380 | 111 |
| 545 | 20231120 | 100700 | 175391250 | 9410 | 9410 | 9410 | 9410 | 4 |
| 546 | 20231120 | 100600 | 175353610 | 9410 | 9410 | 9410 | 9410 | 0 |
| 547 | 20231120 | 100500 | 175353610 | 9410 | 9390 | 9410 | 9390 | 907 |
| 548 | 20231120 | 100400 | 166818800 | 9410 | 9380 | 9410 | 9380 | 99 |
| 549 | 20231120 | 100300 | 165889010 | 9410 | 9410 | 9410 | 9410 | 4 |
| 550 | 20231120 | 100200 | 165851370 | 9410 | 9410 | 9410 | 9410 | 4 |
| 551 | 20231120 | 100100 | 165813730 | 9410 | 9410 | 9410 | 9410 | 46 |
| 552 | 20231120 | 100000 | 165380870 | 9410 | 9390 | 9410 | 9390 | 21 |
| 553 | 20231120 | 095900 | 165183400 | 9390 | 9400 | 9410 | 9390 | 105 |
| 554 | 20231120 | 095800 | 164195660 | 9400 | 9390 | 9400 | 9390 | 19 |
| 555 | 20231120 | 095700 | 164017080 | 9400 | 9370 | 9400 | 9370 | 59 |
| 556 | 20231120 | 095600 | 163463660 | 9370 | 9360 | 9370 | 9360 | 21 |
| 557 | 20231120 | 095500 | 163266910 | 9370 | 9370 | 9370 | 9360 | 74 |
| 558 | 20231120 | 095400 | 162573630 | 9400 | 9410 | 9410 | 9370 | 597 |
| 559 | 20231120 | 095300 | 156961950 | 9400 | 9410 | 9410 | 9400 | 55 |
| 560 | 20231120 | 095200 | 156444570 | 9400 | 9390 | 9400 | 9390 | 21 |
| 561 | 20231120 | 095100 | 156247210 | 9400 | 9410 | 9410 | 9370 | 23 |
| 562 | 20231120 | 095000 | 156031060 | 9410 | 9420 | 9420 | 9410 | 34 |
| 563 | 20231120 | 094900 | 155710950 | 9390 | 9380 | 9390 | 9380 | 326 |
| 564 | 20231120 | 094800 | 152650270 | 9380 | 9380 | 9380 | 9380 | 32 |
| 565 | 20231120 | 094700 | 152350110 | 9380 | 9380 | 9380 | 9380 | 43 |
| 566 | 20231120 | 094600 | 151946770 | 9360 | 9340 | 9360 | 9340 | 2729 |
| 567 | 20231120 | 094500 | 126417620 | 9340 | 9340 | 9340 | 9340 | 44 |
| 568 | 20231120 | 094400 | 126006660 | 9340 | 9340 | 9340 | 9340 | 47 |
| 569 | 20231120 | 094300 | 125567680 | 9340 | 9340 | 9340 | 9340 | 34 |
| 570 | 20231120 | 094200 | 125250120 | 9340 | 9350 | 9350 | 9340 | 75 |
| 571 | 20231120 | 094100 | 124548910 | 9320 | 9350 | 9350 | 9320 | 204 |
| 572 | 20231120 | 094000 | 122646360 | 9360 | 9360 | 9360 | 9360 | 34 |
| 573 | 20231120 | 093900 | 122328120 | 9360 | 9330 | 9360 | 9320 | 24 |
| 574 | 20231120 | 093800 | 122103610 | 9360 | 9360 | 9360 | 9360 | 103 |
| 575 | 20231120 | 093700 | 121139530 | 9370 | 9370 | 9370 | 9370 | 34 |
| 576 | 20231120 | 093600 | 120820950 | 9370 | 9370 | 9370 | 9370 | 48 |
| 577 | 20231120 | 093500 | 120371190 | 9380 | 9370 | 9390 | 9310 | 2592 |
| 578 | 20231120 | 093400 | 96226680 | 9380 | 9370 | 9380 | 9320 | 37 |
| 579 | 20231120 | 093300 | 95880000 | 9320 | 9370 | 9380 | 9320 | 87 |
| 580 | 20231120 | 093200 | 95066780 | 9370 | 9350 | 9370 | 9350 | 36 |
| 581 | 20231120 | 093100 | 94729520 | 9380 | 9400 | 9430 | 9380 | 702 |
| 582 | 20231120 | 093000 | 88136800 | 9430 | 9430 | 9430 | 9430 | 53 |
| 583 | 20231120 | 092900 | 87637010 | 9430 | 9420 | 9430 | 9420 | 56 |
| 584 | 20231120 | 092800 | 87109320 | 9420 | 9410 | 9420 | 9410 | 143 |
| 585 | 20231120 | 092700 | 85763310 | 9400 | 9400 | 9410 | 9400 | 71 |
| 586 | 20231120 | 092600 | 85095750 | 9400 | 9380 | 9400 | 9380 | 315 |
| 587 | 20231120 | 092500 | 82140460 | 9380 | 9380 | 9380 | 9380 | 53 |
| 588 | 20231120 | 092400 | 81643320 | 9380 | 9340 | 9380 | 9340 | 33 |
| 589 | 20231120 | 092300 | 81333820 | 9380 | 9380 | 9380 | 9340 | 85 |
| 590 | 20231120 | 092200 | 80536880 | 9380 | 9380 | 9380 | 9380 | 37 |
| 591 | 20231120 | 092100 | 80189820 | 9380 | 9370 | 9380 | 9370 | 33 |
| 592 | 20231120 | 092000 | 79880440 | 9380 | 9380 | 9380 | 9380 | 60 |
| 593 | 20231120 | 091900 | 79317640 | 9380 | 9340 | 9380 | 9310 | 471 |
| 594 | 20231120 | 091800 | 74915200 | 9380 | 9370 | 9380 | 9370 | 20 |
| 595 | 20231120 | 091700 | 74727760 | 9370 | 9380 | 9380 | 9370 | 71 |
| 596 | 20231120 | 091600 | 74061950 | 9390 | 9400 | 9400 | 9390 | 105 |
| 597 | 20231120 | 091500 | 73075620 | 9380 | 9410 | 9420 | 9320 | 382 |
| 598 | 20231120 | 091400 | 69500340 | 9410 | 9390 | 9410 | 9380 | 561 |
| 599 | 20231120 | 091300 | 64223390 | 9390 | 9400 | 9400 | 9370 | 53 |
| 600 | 20231120 | 091200 | 63725610 | 9400 | 9430 | 9430 | 9360 | 1095 |
| 601 | 20231120 | 091100 | 53412010 | 9430 | 9430 | 9430 | 9430 | 157 |
| 602 | 20231120 | 091000 | 51931500 | 9440 | 9440 | 9440 | 9420 | 138 |
| 603 | 20231120 | 090900 | 50630020 | 9440 | 9410 | 9440 | 9410 | 86 |
| 604 | 20231120 | 090800 | 49818510 | 9390 | 9370 | 9390 | 9370 | 280 |
| 605 | 20231120 | 090700 | 47192840 | 9370 | 9310 | 9370 | 9310 | 116 |
| 606 | 20231120 | 090600 | 46109220 | 9320 | 9370 | 9370 | 9320 | 1159 |
| 607 | 20231120 | 090500 | 35303990 | 9300 | 9380 | 9390 | 9300 | 571 |
| 608 | 20231120 | 090400 | 29980540 | 9390 | 9380 | 9390 | 9380 | 55 |
| 609 | 20231120 | 090300 | 29464440 | 9370 | 9380 | 9380 | 9370 | 125 |
| 610 | 20231120 | 090200 | 28292940 | 9380 | 9390 | 9390 | 9380 | 50 |
| 611 | 20231120 | 090100 | 27823770 | 9390 | 9380 | 9390 | 9290 | 453 |
| 612 | 20231120 | 090000 | 23591380 | 9390 | 9390 | 9410 | 9390 | 2019 |