32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 4257 |
| 3 | 20231128 | 191100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 4 | 20231128 | 191000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 5 | 20231128 | 190900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 6 | 20231128 | 190800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 7 | 20231128 | 190700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 8 | 20231128 | 190600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 9 | 20231128 | 190500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 10 | 20231128 | 190400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 11 | 20231128 | 190300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 12 | 20231128 | 190200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 13 | 20231128 | 190100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 14 | 20231128 | 190000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 15 | 20231128 | 185900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 16 | 20231128 | 185800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 17 | 20231128 | 185700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 18 | 20231128 | 185600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 19 | 20231128 | 185500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 20 | 20231128 | 185400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 21 | 20231128 | 185300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 22 | 20231128 | 185200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 23 | 20231128 | 185100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 24 | 20231128 | 185000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 25 | 20231128 | 184900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 26 | 20231128 | 184800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 27 | 20231128 | 184700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 28 | 20231128 | 184600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 29 | 20231128 | 184500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 30 | 20231128 | 184400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 31 | 20231128 | 184300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 32 | 20231128 | 184200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 4257 |
| 33 | 20231128 | 184100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 34 | 20231128 | 184000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 35 | 20231128 | 183900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 36 | 20231128 | 183800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 37 | 20231128 | 183700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 38 | 20231128 | 183600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 39 | 20231128 | 183500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 40 | 20231128 | 183400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 41 | 20231128 | 183300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 42 | 20231128 | 183200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 43 | 20231128 | 183100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 44 | 20231128 | 183000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 45 | 20231128 | 182900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 46 | 20231128 | 182800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 47 | 20231128 | 182700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 48 | 20231128 | 182600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 49 | 20231128 | 182500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 50 | 20231128 | 182400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 51 | 20231128 | 182300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 52 | 20231128 | 182200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 53 | 20231128 | 182100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 54 | 20231128 | 182000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 55 | 20231128 | 181900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 56 | 20231128 | 181800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 57 | 20231128 | 181700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 58 | 20231128 | 181600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 59 | 20231128 | 181500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 60 | 20231128 | 181400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 61 | 20231128 | 181300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 62 | 20231128 | 181200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 4257 |
| 63 | 20231128 | 181100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 64 | 20231128 | 181000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 65 | 20231128 | 180900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 66 | 20231128 | 180800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 67 | 20231128 | 180700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 68 | 20231128 | 180600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 69 | 20231128 | 180500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 70 | 20231128 | 180400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 71 | 20231128 | 180300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 72 | 20231128 | 180200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 73 | 20231128 | 180100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 74 | 20231128 | 180000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 75 | 20231128 | 175900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 76 | 20231128 | 175800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 77 | 20231128 | 175700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 78 | 20231128 | 175600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 79 | 20231128 | 175500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 80 | 20231128 | 175400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 81 | 20231128 | 175300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 82 | 20231128 | 175200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 83 | 20231128 | 175100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 84 | 20231128 | 175000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 85 | 20231128 | 174900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 86 | 20231128 | 174800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 87 | 20231128 | 174700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 88 | 20231128 | 174600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 89 | 20231128 | 174500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 90 | 20231128 | 174400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 91 | 20231128 | 174300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 92 | 20231128 | 174200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 4257 |
| 93 | 20231128 | 174100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 94 | 20231128 | 174000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 95 | 20231128 | 173900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 96 | 20231128 | 173800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 97 | 20231128 | 173700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 98 | 20231128 | 173600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 99 | 20231128 | 173500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 100 | 20231128 | 173400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 101 | 20231128 | 173300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 102 | 20231128 | 173200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 103 | 20231128 | 173100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 104 | 20231128 | 173000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 105 | 20231128 | 172900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 106 | 20231128 | 172800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 107 | 20231128 | 172700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 108 | 20231128 | 172600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 109 | 20231128 | 172500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 110 | 20231128 | 172400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 111 | 20231128 | 172300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 112 | 20231128 | 172200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 113 | 20231128 | 172100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 114 | 20231128 | 172000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 115 | 20231128 | 171900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 116 | 20231128 | 171800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 117 | 20231128 | 171700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 118 | 20231128 | 171600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 119 | 20231128 | 171500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 120 | 20231128 | 171400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 121 | 20231128 | 171300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 122 | 20231128 | 171200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 4257 |
| 123 | 20231128 | 171100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 124 | 20231128 | 171000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 125 | 20231128 | 170900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 126 | 20231128 | 170800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 127 | 20231128 | 170700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 128 | 20231128 | 170600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 129 | 20231128 | 170500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 130 | 20231128 | 170400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 131 | 20231128 | 170300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 132 | 20231128 | 170200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 133 | 20231128 | 170100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 134 | 20231128 | 170000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 135 | 20231128 | 165900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 136 | 20231128 | 165800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 137 | 20231128 | 165700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 138 | 20231128 | 165600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 139 | 20231128 | 165500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 140 | 20231128 | 165400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 141 | 20231128 | 165300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 142 | 20231128 | 165200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 143 | 20231128 | 165100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 144 | 20231128 | 165000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 145 | 20231128 | 164900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 146 | 20231128 | 164800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 147 | 20231128 | 164700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 148 | 20231128 | 164600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 149 | 20231128 | 164500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 150 | 20231128 | 164400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 151 | 20231128 | 164300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 152 | 20231128 | 164200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 4257 |
| 153 | 20231128 | 164100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 154 | 20231128 | 164000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 155 | 20231128 | 163900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 156 | 20231128 | 163800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 157 | 20231128 | 163700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 158 | 20231128 | 163600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 159 | 20231128 | 163500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 160 | 20231128 | 163400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 161 | 20231128 | 163300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 162 | 20231128 | 163200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 163 | 20231128 | 163100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 164 | 20231128 | 163000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 165 | 20231128 | 162900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 166 | 20231128 | 162800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 167 | 20231128 | 162700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 168 | 20231128 | 162600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 169 | 20231128 | 162500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 170 | 20231128 | 162400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 171 | 20231128 | 162300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 172 | 20231128 | 162200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 173 | 20231128 | 162100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 174 | 20231128 | 162000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 175 | 20231128 | 161900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 176 | 20231128 | 161800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 177 | 20231128 | 161700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 178 | 20231128 | 161600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 179 | 20231128 | 161500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 180 | 20231128 | 161400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 181 | 20231128 | 161300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 182 | 20231128 | 161200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 4257 |
| 183 | 20231128 | 161100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 184 | 20231128 | 161000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 185 | 20231128 | 160900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 186 | 20231128 | 160800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 187 | 20231128 | 160700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 188 | 20231128 | 160600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 189 | 20231128 | 160500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 190 | 20231128 | 160400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 191 | 20231128 | 160300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 192 | 20231128 | 160200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 193 | 20231128 | 160100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 194 | 20231128 | 160000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 195 | 20231128 | 155900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 196 | 20231128 | 155800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 197 | 20231128 | 155700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 198 | 20231128 | 155600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 199 | 20231128 | 155500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 200 | 20231128 | 155400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 201 | 20231128 | 155300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 202 | 20231128 | 155200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 203 | 20231128 | 155100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 204 | 20231128 | 155000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 205 | 20231128 | 154900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 206 | 20231128 | 154800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 207 | 20231128 | 154700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 208 | 20231128 | 154600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 209 | 20231128 | 154500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 210 | 20231128 | 154400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 211 | 20231128 | 154300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 212 | 20231128 | 154200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 4257 |
| 213 | 20231128 | 154100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 214 | 20231128 | 154000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 215 | 20231128 | 153900 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 216 | 20231128 | 153800 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 217 | 20231128 | 153700 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 218 | 20231128 | 153600 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 219 | 20231128 | 153500 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 220 | 20231128 | 153400 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 221 | 20231128 | 153300 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 222 | 20231128 | 153200 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 223 | 20231128 | 153100 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 0 |
| 224 | 20231128 | 153000 | 1218080410 | 12050 | 12050 | 12050 | 12050 | 4257 |
| 225 | 20231128 | 152900 | 1166783560 | 12060 | 12060 | 12060 | 12060 | 0 |
| 226 | 20231128 | 152800 | 1166783560 | 12060 | 12060 | 12060 | 12060 | 0 |
| 227 | 20231128 | 152700 | 1166783560 | 12060 | 12060 | 12060 | 12060 | 0 |
| 228 | 20231128 | 152600 | 1166783560 | 12060 | 12060 | 12060 | 12060 | 0 |
| 229 | 20231128 | 152500 | 1166783560 | 12060 | 12060 | 12060 | 12060 | 0 |
| 230 | 20231128 | 152400 | 1166783560 | 12060 | 12060 | 12060 | 12060 | 0 |
| 231 | 20231128 | 152300 | 1166783560 | 12060 | 12060 | 12060 | 12060 | 0 |
| 232 | 20231128 | 152200 | 1166783560 | 12060 | 12060 | 12060 | 12060 | 0 |
| 233 | 20231128 | 152100 | 1166783560 | 12060 | 12060 | 12060 | 12060 | 0 |
| 234 | 20231128 | 152000 | 1166783560 | 12060 | 12060 | 12060 | 12060 | 0 |
| 235 | 20231128 | 151900 | 1166783560 | 12060 | 12060 | 12060 | 12050 | 869 |
| 236 | 20231128 | 151800 | 1156303590 | 12060 | 12130 | 12130 | 12050 | 3744 |
| 237 | 20231128 | 151700 | 1111128490 | 12140 | 12140 | 12150 | 12140 | 23 |
| 238 | 20231128 | 151600 | 1110849150 | 12140 | 12140 | 12140 | 12140 | 2 |
| 239 | 20231128 | 151500 | 1110824870 | 12140 | 12090 | 12140 | 12080 | 780 |
| 240 | 20231128 | 151400 | 1101402080 | 12090 | 12110 | 12110 | 12080 | 978 |
| 241 | 20231128 | 151300 | 1089574760 | 12120 | 12130 | 12130 | 12110 | 343 |
| 242 | 20231128 | 151200 | 1085420010 | 12140 | 12100 | 12140 | 12100 | 14 |
| 243 | 20231128 | 151100 | 1085250360 | 12100 | 12090 | 12100 | 12090 | 1026 |
| 244 | 20231128 | 151000 | 1072835990 | 12090 | 12090 | 12090 | 12080 | 507 |
| 245 | 20231128 | 150900 | 1066706380 | 12090 | 12100 | 12100 | 12090 | 841 |
| 246 | 20231128 | 150800 | 1056538490 | 12100 | 12100 | 12100 | 12100 | 80 |
| 247 | 20231128 | 150700 | 1055570490 | 12100 | 12100 | 12100 | 12100 | 28 |
| 248 | 20231128 | 150600 | 1055231690 | 12150 | 12150 | 12150 | 12150 | 0 |
| 249 | 20231128 | 150500 | 1055231690 | 12150 | 12150 | 12150 | 12150 | 6 |
| 250 | 20231128 | 150400 | 1055158790 | 12090 | 12090 | 12090 | 12090 | 0 |
| 251 | 20231128 | 150300 | 1055158790 | 12090 | 12100 | 12140 | 12090 | 537 |
| 252 | 20231128 | 150200 | 1048657600 | 12070 | 12080 | 12080 | 12070 | 457 |
| 253 | 20231128 | 150100 | 1043137110 | 12080 | 12110 | 12110 | 12070 | 3071 |
| 254 | 20231128 | 150000 | 1006051010 | 12110 | 12150 | 12150 | 12110 | 248 |
| 255 | 20231128 | 145900 | 1003043910 | 12140 | 12140 | 12140 | 12140 | 63 |
| 256 | 20231128 | 145800 | 1002279090 | 12140 | 12140 | 12140 | 12140 | 5 |
| 257 | 20231128 | 145700 | 1002218390 | 12150 | 12150 | 12150 | 12150 | 0 |
| 258 | 20231128 | 145600 | 1002218390 | 12150 | 12150 | 12150 | 12150 | 2 |
| 259 | 20231128 | 145500 | 1002194090 | 12100 | 12100 | 12100 | 12100 | 1 |
| 260 | 20231128 | 145400 | 1002181990 | 12100 | 12100 | 12100 | 12100 | 1000 |
| 261 | 20231128 | 145300 | 990081990 | 12140 | 12120 | 12140 | 12100 | 1110 |
| 262 | 20231128 | 145200 | 976638470 | 12140 | 12120 | 12140 | 12120 | 150 |
| 263 | 20231128 | 145100 | 974819230 | 12120 | 12120 | 12120 | 12120 | 74 |
| 264 | 20231128 | 145000 | 973922350 | 12130 | 12130 | 12130 | 12130 | 69 |
| 265 | 20231128 | 144900 | 973085380 | 12130 | 12130 | 12130 | 12130 | 28 |
| 266 | 20231128 | 144800 | 972745740 | 12140 | 12140 | 12140 | 12140 | 0 |
| 267 | 20231128 | 144700 | 972745740 | 12140 | 12100 | 12140 | 12100 | 157 |
| 268 | 20231128 | 144600 | 970845770 | 12140 | 12140 | 12140 | 12100 | 286 |
| 269 | 20231128 | 144500 | 967383860 | 12130 | 12130 | 12130 | 12130 | 54 |
| 270 | 20231128 | 144400 | 966728840 | 12130 | 12130 | 12130 | 12130 | 3 |
| 271 | 20231128 | 144300 | 966692450 | 12100 | 12110 | 12110 | 12100 | 94 |
| 272 | 20231128 | 144200 | 965554240 | 12110 | 12150 | 12150 | 12110 | 210 |
| 273 | 20231128 | 144100 | 963007600 | 12150 | 12150 | 12150 | 12150 | 5 |
| 274 | 20231128 | 144000 | 962946850 | 12150 | 12150 | 12150 | 12150 | 0 |
| 275 | 20231128 | 143900 | 962946850 | 12150 | 12150 | 12160 | 12150 | 578 |
| 276 | 20231128 | 143800 | 955923130 | 12160 | 12160 | 12160 | 12160 | 8 |
| 277 | 20231128 | 143700 | 955825850 | 12160 | 12160 | 12160 | 12160 | 1 |
| 278 | 20231128 | 143600 | 955813690 | 12170 | 12180 | 12180 | 12170 | 418 |
| 279 | 20231128 | 143500 | 950722910 | 12170 | 12170 | 12170 | 12170 | 200 |
| 280 | 20231128 | 143400 | 948288910 | 12170 | 12180 | 12190 | 12160 | 748 |
| 281 | 20231128 | 143300 | 939188990 | 12170 | 12180 | 12180 | 12170 | 244 |
| 282 | 20231128 | 143200 | 936219290 | 12180 | 12170 | 12180 | 12170 | 142 |
| 283 | 20231128 | 143100 | 934491140 | 12180 | 12200 | 12200 | 12180 | 85 |
| 284 | 20231128 | 143000 | 933455680 | 12190 | 12190 | 12190 | 12190 | 301 |
| 285 | 20231128 | 142900 | 929786490 | 12190 | 12190 | 12190 | 12190 | 0 |
| 286 | 20231128 | 142800 | 929786490 | 12190 | 12190 | 12190 | 12190 | 0 |
| 287 | 20231128 | 142700 | 929786490 | 12190 | 12180 | 12190 | 12180 | 11 |
| 288 | 20231128 | 142600 | 929652440 | 12180 | 12180 | 12180 | 12170 | 16 |
| 289 | 20231128 | 142500 | 929457610 | 12170 | 12180 | 12190 | 12170 | 34 |
| 290 | 20231128 | 142400 | 929043480 | 12170 | 12180 | 12180 | 12170 | 19 |
| 291 | 20231128 | 142300 | 928812160 | 12190 | 12180 | 12190 | 12180 | 264 |
| 292 | 20231128 | 142200 | 925596430 | 12180 | 12180 | 12180 | 12180 | 406 |
| 293 | 20231128 | 142100 | 920651350 | 12180 | 12180 | 12180 | 12180 | 5 |
| 294 | 20231128 | 142000 | 920590450 | 12180 | 12180 | 12180 | 12180 | 26 |
| 295 | 20231128 | 141900 | 920273770 | 12170 | 12170 | 12170 | 12170 | 6 |
| 296 | 20231128 | 141800 | 920200750 | 12160 | 12160 | 12160 | 12160 | 0 |
| 297 | 20231128 | 141700 | 920200750 | 12160 | 12170 | 12170 | 12160 | 113 |
| 298 | 20231128 | 141600 | 918826270 | 12170 | 12170 | 12170 | 12170 | 0 |
| 299 | 20231128 | 141500 | 918826270 | 12170 | 12170 | 12170 | 12170 | 23 |
| 300 | 20231128 | 141400 | 918546360 | 12160 | 12170 | 12170 | 12160 | 204 |
| 301 | 20231128 | 141300 | 916064280 | 12170 | 12160 | 12170 | 12160 | 30 |
| 302 | 20231128 | 141200 | 915699430 | 12160 | 12160 | 12160 | 12160 | 0 |
| 303 | 20231128 | 141100 | 915699430 | 12160 | 12150 | 12160 | 12140 | 503 |
| 304 | 20231128 | 141000 | 909588310 | 12160 | 12160 | 12160 | 12160 | 4 |
| 305 | 20231128 | 140900 | 909539670 | 12160 | 12170 | 12170 | 12160 | 52 |
| 306 | 20231128 | 140800 | 908906870 | 12170 | 12160 | 12170 | 12160 | 16 |
| 307 | 20231128 | 140700 | 908712200 | 12160 | 12160 | 12160 | 12160 | 95 |
| 308 | 20231128 | 140600 | 907557000 | 12170 | 12170 | 12170 | 12170 | 0 |
| 309 | 20231128 | 140500 | 907557000 | 12170 | 12170 | 12170 | 12170 | 9 |
| 310 | 20231128 | 140400 | 907447470 | 12170 | 12170 | 12170 | 12170 | 0 |
| 311 | 20231128 | 140300 | 907447470 | 12170 | 12160 | 12170 | 12160 | 29 |
| 312 | 20231128 | 140200 | 907094810 | 12150 | 12150 | 12150 | 12150 | 20 |
| 313 | 20231128 | 140100 | 906851810 | 12150 | 12150 | 12150 | 12150 | 3 |
| 314 | 20231128 | 140000 | 906815360 | 12150 | 12120 | 12150 | 12120 | 312 |
| 315 | 20231128 | 135900 | 903027460 | 12120 | 12120 | 12120 | 12120 | 21 |
| 316 | 20231128 | 135800 | 902772940 | 12120 | 12140 | 12140 | 12090 | 745 |
| 317 | 20231128 | 135700 | 893753660 | 12150 | 12150 | 12150 | 12140 | 82 |
| 318 | 20231128 | 135600 | 892757610 | 12150 | 12140 | 12150 | 12140 | 155 |
| 319 | 20231128 | 135500 | 890874610 | 12140 | 12140 | 12140 | 12140 | 85 |
| 320 | 20231128 | 135400 | 889842710 | 12140 | 12140 | 12140 | 12140 | 36 |
| 321 | 20231128 | 135300 | 889405670 | 12150 | 12160 | 12160 | 12150 | 20 |
| 322 | 20231128 | 135200 | 889162640 | 12160 | 12160 | 12160 | 12160 | 25 |
| 323 | 20231128 | 135100 | 888858640 | 12160 | 12170 | 12170 | 12160 | 31 |
| 324 | 20231128 | 135000 | 888481620 | 12170 | 12170 | 12170 | 12170 | 2 |
| 325 | 20231128 | 134900 | 888457280 | 12180 | 12140 | 12180 | 12140 | 69 |
| 326 | 20231128 | 134800 | 887618240 | 12100 | 12170 | 12170 | 12100 | 6689 |
| 327 | 20231128 | 134700 | 806577500 | 12160 | 12160 | 12160 | 12160 | 0 |
| 328 | 20231128 | 134600 | 806577500 | 12160 | 12160 | 12160 | 12160 | 28 |
| 329 | 20231128 | 134500 | 806237020 | 12150 | 12150 | 12150 | 12150 | 225 |
| 330 | 20231128 | 134400 | 803503270 | 12150 | 12150 | 12150 | 12150 | 25 |
| 331 | 20231128 | 134300 | 803199520 | 12160 | 12170 | 12170 | 12150 | 328 |
| 332 | 20231128 | 134200 | 799211790 | 12170 | 12160 | 12170 | 12160 | 26 |
| 333 | 20231128 | 134100 | 798895620 | 12170 | 12170 | 12170 | 12170 | 9 |
| 334 | 20231128 | 134000 | 798786090 | 12160 | 12170 | 12170 | 12160 | 73 |
| 335 | 20231128 | 133900 | 797897930 | 12170 | 12170 | 12170 | 12160 | 65 |
| 336 | 20231128 | 133800 | 797107130 | 12160 | 12170 | 12170 | 12160 | 26 |
| 337 | 20231128 | 133700 | 796790960 | 12160 | 12160 | 12160 | 12160 | 25 |
| 338 | 20231128 | 133600 | 796486960 | 12150 | 12150 | 12150 | 12150 | 25 |
| 339 | 20231128 | 133500 | 796183210 | 12140 | 12140 | 12140 | 12140 | 100 |
| 340 | 20231128 | 133400 | 794969210 | 12140 | 12140 | 12140 | 12140 | 25 |
| 341 | 20231128 | 133300 | 794665710 | 12140 | 12140 | 12140 | 12130 | 736 |
| 342 | 20231128 | 133200 | 785730920 | 12140 | 12140 | 12140 | 12130 | 132 |
| 343 | 20231128 | 133100 | 784128690 | 12170 | 12140 | 12170 | 12140 | 619 |
| 344 | 20231128 | 133000 | 776611840 | 12140 | 12150 | 12150 | 12140 | 1004 |
| 345 | 20231128 | 132900 | 764422690 | 12150 | 12150 | 12150 | 12140 | 90 |
| 346 | 20231128 | 132800 | 763329440 | 12140 | 12170 | 12170 | 12140 | 3955 |
| 347 | 20231128 | 132700 | 715274330 | 12160 | 12160 | 12170 | 12160 | 124 |
| 348 | 20231128 | 132600 | 713766420 | 12160 | 12160 | 12160 | 12160 | 125 |
| 349 | 20231128 | 132500 | 712246420 | 12170 | 12170 | 12170 | 12170 | 107 |
| 350 | 20231128 | 132400 | 710944230 | 12160 | 12170 | 12170 | 12160 | 170 |
| 351 | 20231128 | 132300 | 708875640 | 12170 | 12160 | 12170 | 12160 | 26 |
| 352 | 20231128 | 132200 | 708559470 | 12170 | 12160 | 12170 | 12160 | 327 |
| 353 | 20231128 | 132100 | 704583110 | 12160 | 12180 | 12180 | 12160 | 1131 |
| 354 | 20231128 | 132000 | 690816250 | 12180 | 12180 | 12180 | 12180 | 28 |
| 355 | 20231128 | 131900 | 690475210 | 12190 | 12180 | 12190 | 12180 | 29 |
| 356 | 20231128 | 131800 | 690121950 | 12180 | 12190 | 12190 | 12180 | 75 |
| 357 | 20231128 | 131700 | 689207950 | 12190 | 12190 | 12190 | 12180 | 132 |
| 358 | 20231128 | 131600 | 687599150 | 12190 | 12190 | 12190 | 12190 | 11 |
| 359 | 20231128 | 131500 | 687465060 | 12180 | 12180 | 12200 | 12180 | 77 |
| 360 | 20231128 | 131400 | 686526360 | 12180 | 12180 | 12180 | 12180 | 25 |
| 361 | 20231128 | 131300 | 686221860 | 12180 | 12200 | 12200 | 12180 | 73 |
| 362 | 20231128 | 131200 | 685331760 | 12180 | 12180 | 12180 | 12180 | 44 |
| 363 | 20231128 | 131100 | 684795840 | 12180 | 12180 | 12180 | 12180 | 25 |
| 364 | 20231128 | 131000 | 684491340 | 12170 | 12180 | 12180 | 12170 | 15 |
| 365 | 20231128 | 130900 | 684308730 | 12170 | 12180 | 12200 | 12170 | 66 |
| 366 | 20231128 | 130800 | 683505020 | 12170 | 12170 | 12170 | 12170 | 25 |
| 367 | 20231128 | 130700 | 683200770 | 12170 | 12170 | 12170 | 12170 | 25 |
| 368 | 20231128 | 130600 | 682896520 | 12170 | 12180 | 12180 | 12170 | 26 |
| 369 | 20231128 | 130500 | 682580090 | 12170 | 12180 | 12180 | 12170 | 26 |
| 370 | 20231128 | 130400 | 682263660 | 12170 | 12170 | 12170 | 12170 | 25 |
| 371 | 20231128 | 130300 | 681959410 | 12170 | 12170 | 12170 | 12170 | 21 |
| 372 | 20231128 | 130200 | 681703840 | 12170 | 12180 | 12180 | 12170 | 93 |
| 373 | 20231128 | 130100 | 680571350 | 12170 | 12180 | 12180 | 12170 | 41 |
| 374 | 20231128 | 130000 | 680072320 | 12180 | 12180 | 12180 | 12180 | 23 |
| 375 | 20231128 | 125900 | 679792180 | 12180 | 12180 | 12180 | 12170 | 110 |
| 376 | 20231128 | 125800 | 678452630 | 12170 | 12170 | 12170 | 12170 | 41 |
| 377 | 20231128 | 125700 | 677953660 | 12180 | 12180 | 12180 | 12180 | 50 |
| 378 | 20231128 | 125600 | 677344660 | 12170 | 12170 | 12170 | 12170 | 25 |
| 379 | 20231128 | 125500 | 677040410 | 12170 | 12180 | 12180 | 12170 | 1035 |
| 380 | 20231128 | 125400 | 664434360 | 12180 | 12190 | 12200 | 12180 | 669 |
| 381 | 20231128 | 125300 | 656284370 | 12190 | 12190 | 12190 | 12190 | 25 |
| 382 | 20231128 | 125200 | 655979620 | 12200 | 12200 | 12200 | 12200 | 10 |
| 383 | 20231128 | 125100 | 655857620 | 12210 | 12190 | 12210 | 12190 | 751 |
| 384 | 20231128 | 125000 | 646701910 | 12190 | 12190 | 12190 | 12190 | 42 |
| 385 | 20231128 | 124900 | 646189930 | 12190 | 12190 | 12190 | 12180 | 32 |
| 386 | 20231128 | 124800 | 645800100 | 12190 | 12180 | 12190 | 12180 | 30 |
| 387 | 20231128 | 124700 | 645434650 | 12190 | 12190 | 12190 | 12190 | 116 |
| 388 | 20231128 | 124600 | 644020610 | 12180 | 12180 | 12180 | 12180 | 25 |
| 389 | 20231128 | 124500 | 643716110 | 12220 | 12220 | 12220 | 12220 | 51 |
| 390 | 20231128 | 124400 | 643092890 | 12180 | 12180 | 12220 | 12180 | 223 |
| 391 | 20231128 | 124300 | 640372830 | 12180 | 12180 | 12180 | 12180 | 55 |
| 392 | 20231128 | 124200 | 639702930 | 12220 | 12220 | 12220 | 12180 | 131 |
| 393 | 20231128 | 124100 | 638106310 | 12220 | 12220 | 12220 | 12190 | 64 |
| 394 | 20231128 | 124000 | 637324980 | 12200 | 12200 | 12210 | 12190 | 1197 |
| 395 | 20231128 | 123900 | 622723610 | 12220 | 12210 | 12220 | 12200 | 171 |
| 396 | 20231128 | 123800 | 620635930 | 12210 | 12210 | 12210 | 12210 | 0 |
| 397 | 20231128 | 123700 | 620635930 | 12210 | 12210 | 12210 | 12210 | 25 |
| 398 | 20231128 | 123600 | 620330680 | 12210 | 12210 | 12210 | 12210 | 41 |
| 399 | 20231128 | 123500 | 619830070 | 12210 | 12210 | 12210 | 12210 | 25 |
| 400 | 20231128 | 123400 | 619524820 | 12210 | 12210 | 12210 | 12210 | 25 |
| 401 | 20231128 | 123300 | 619219570 | 12220 | 12210 | 12220 | 12210 | 28 |
| 402 | 20231128 | 123200 | 618877660 | 12220 | 12220 | 12220 | 12220 | 10 |
| 403 | 20231128 | 123100 | 618755460 | 12210 | 12210 | 12210 | 12210 | 25 |
| 404 | 20231128 | 123000 | 618450210 | 12220 | 12220 | 12220 | 12220 | 465 |
| 405 | 20231128 | 122900 | 612767910 | 12220 | 12220 | 12220 | 12220 | 25 |
| 406 | 20231128 | 122800 | 612462410 | 12220 | 12220 | 12220 | 12210 | 40 |
| 407 | 20231128 | 122700 | 611973860 | 12210 | 12220 | 12220 | 12210 | 53 |
| 408 | 20231128 | 122600 | 611326450 | 12210 | 12210 | 12210 | 12210 | 0 |
| 409 | 20231128 | 122500 | 611326450 | 12210 | 12210 | 12210 | 12210 | 25 |
| 410 | 20231128 | 122400 | 611021200 | 12200 | 12200 | 12200 | 12200 | 25 |
| 411 | 20231128 | 122300 | 610716200 | 12200 | 12200 | 12200 | 12200 | 25 |
| 412 | 20231128 | 122200 | 610411200 | 12220 | 12200 | 12220 | 12200 | 54 |
| 413 | 20231128 | 122100 | 609751820 | 12200 | 12200 | 12200 | 12200 | 25 |
| 414 | 20231128 | 122000 | 609446820 | 12200 | 12200 | 12200 | 12200 | 0 |
| 415 | 20231128 | 121900 | 609446820 | 12200 | 12200 | 12200 | 12200 | 25 |
| 416 | 20231128 | 121800 | 609141820 | 12200 | 12200 | 12200 | 12200 | 106 |
| 417 | 20231128 | 121700 | 607848620 | 12200 | 12200 | 12200 | 12200 | 25 |
| 418 | 20231128 | 121600 | 607543620 | 12200 | 12210 | 12210 | 12200 | 97 |
| 419 | 20231128 | 121500 | 606359500 | 12200 | 12200 | 12200 | 12200 | 25 |
| 420 | 20231128 | 121400 | 606054500 | 12200 | 12200 | 12200 | 12190 | 724 |
| 421 | 20231128 | 121300 | 597221820 | 12210 | 12210 | 12210 | 12210 | 0 |
| 422 | 20231128 | 121200 | 597221820 | 12210 | 12210 | 12210 | 12210 | 142 |
| 423 | 20231128 | 121100 | 595488000 | 12210 | 12220 | 12220 | 12210 | 977 |
| 424 | 20231128 | 121000 | 583549310 | 12230 | 12230 | 12230 | 12230 | 54 |
| 425 | 20231128 | 120900 | 582888890 | 12250 | 12240 | 12250 | 12230 | 435 |
| 426 | 20231128 | 120800 | 577562320 | 12230 | 12220 | 12230 | 12220 | 29 |
| 427 | 20231128 | 120700 | 577207900 | 12220 | 12220 | 12220 | 12220 | 32 |
| 428 | 20231128 | 120600 | 576816860 | 12200 | 12210 | 12210 | 12200 | 116 |
| 429 | 20231128 | 120500 | 575400750 | 12220 | 12210 | 12220 | 12210 | 71 |
| 430 | 20231128 | 120400 | 574533830 | 12210 | 12200 | 12210 | 12200 | 89 |
| 431 | 20231128 | 120300 | 573447490 | 12210 | 12200 | 12210 | 12200 | 26 |
| 432 | 20231128 | 120200 | 573130280 | 12200 | 12200 | 12200 | 12200 | 26 |
| 433 | 20231128 | 120100 | 572813080 | 12210 | 12210 | 12210 | 12210 | 345 |
| 434 | 20231128 | 120000 | 568600630 | 12210 | 12210 | 12210 | 12210 | 25 |
| 435 | 20231128 | 115900 | 568295380 | 12210 | 12220 | 12220 | 12210 | 75 |
| 436 | 20231128 | 115800 | 567379130 | 12210 | 12210 | 12210 | 12210 | 26 |
| 437 | 20231128 | 115700 | 567061670 | 12210 | 12220 | 12220 | 12210 | 227 |
| 438 | 20231128 | 115600 | 564289990 | 12210 | 12210 | 12210 | 12210 | 25 |
| 439 | 20231128 | 115500 | 563984740 | 12210 | 12210 | 12210 | 12210 | 1 |
| 440 | 20231128 | 115400 | 563972530 | 12210 | 12210 | 12210 | 12210 | 25 |
| 441 | 20231128 | 115300 | 563667280 | 12210 | 12220 | 12220 | 12210 | 75 |
| 442 | 20231128 | 115200 | 562751030 | 12210 | 12210 | 12210 | 12210 | 55 |
| 443 | 20231128 | 115100 | 562079480 | 12210 | 12210 | 12210 | 12210 | 25 |
| 444 | 20231128 | 115000 | 561774230 | 12220 | 12210 | 12220 | 12210 | 55 |
| 445 | 20231128 | 114900 | 561102380 | 12210 | 12210 | 12210 | 12210 | 25 |
| 446 | 20231128 | 114800 | 560797130 | 12220 | 12220 | 12220 | 12220 | 72 |
| 447 | 20231128 | 114700 | 559917290 | 12200 | 12200 | 12200 | 12200 | 25 |
| 448 | 20231128 | 114600 | 559612290 | 12200 | 12200 | 12200 | 12200 | 25 |
| 449 | 20231128 | 114500 | 559307290 | 12200 | 12200 | 12200 | 12200 | 25 |
| 450 | 20231128 | 114400 | 559002290 | 12200 | 12200 | 12200 | 12200 | 26 |
| 451 | 20231128 | 114300 | 558685090 | 12210 | 12210 | 12210 | 12210 | 25 |
| 452 | 20231128 | 114200 | 558379840 | 12240 | 12240 | 12240 | 12240 | 1 |
| 453 | 20231128 | 114100 | 558367600 | 12200 | 12200 | 12200 | 12200 | 26 |
| 454 | 20231128 | 114000 | 558050400 | 12200 | 12200 | 12200 | 12200 | 24 |
| 455 | 20231128 | 113900 | 557757600 | 12200 | 12200 | 12200 | 12200 | 25 |
| 456 | 20231128 | 113800 | 557452600 | 12200 | 12200 | 12200 | 12200 | 26 |
| 457 | 20231128 | 113700 | 557135400 | 12200 | 12200 | 12200 | 12200 | 25 |
| 458 | 20231128 | 113600 | 556830400 | 12200 | 12200 | 12200 | 12200 | 10 |
| 459 | 20231128 | 113500 | 556708400 | 12200 | 12200 | 12200 | 12200 | 125 |
| 460 | 20231128 | 113400 | 555183400 | 12200 | 12200 | 12200 | 12200 | 26 |
| 461 | 20231128 | 113300 | 554866200 | 12200 | 12220 | 12220 | 12200 | 39 |
| 462 | 20231128 | 113200 | 554390100 | 12220 | 12210 | 12220 | 12190 | 1137 |
| 463 | 20231128 | 113100 | 540523770 | 12200 | 12200 | 12200 | 12190 | 75 |
| 464 | 20231128 | 113000 | 539609120 | 12200 | 12200 | 12200 | 12200 | 0 |
| 465 | 20231128 | 112900 | 539609120 | 12200 | 12200 | 12200 | 12200 | 10 |
| 466 | 20231128 | 112800 | 539487120 | 12200 | 12180 | 12200 | 12180 | 141 |
| 467 | 20231128 | 112700 | 537768660 | 12180 | 12180 | 12180 | 12180 | 25 |
| 468 | 20231128 | 112600 | 537464160 | 12200 | 12240 | 12240 | 12200 | 26 |
| 469 | 20231128 | 112500 | 537146560 | 12240 | 12240 | 12240 | 12190 | 3192 |
| 470 | 20231128 | 112400 | 498218330 | 12240 | 12240 | 12240 | 12240 | 104 |
| 471 | 20231128 | 112300 | 496945370 | 12230 | 12220 | 12230 | 12220 | 199 |
| 472 | 20231128 | 112200 | 494513100 | 12210 | 12220 | 12220 | 12210 | 82 |
| 473 | 20231128 | 112100 | 493511310 | 12200 | 12210 | 12210 | 12200 | 391 |
| 474 | 20231128 | 112000 | 488741060 | 12210 | 12220 | 12220 | 12210 | 409 |
| 475 | 20231128 | 111900 | 483747080 | 12230 | 12230 | 12230 | 12230 | 6 |
| 476 | 20231128 | 111800 | 483673700 | 12240 | 12240 | 12240 | 12240 | 14 |
| 477 | 20231128 | 111700 | 483502340 | 12250 | 12250 | 12250 | 12250 | 0 |
| 478 | 20231128 | 111600 | 483502340 | 12250 | 12250 | 12260 | 12250 | 389 |
| 479 | 20231128 | 111500 | 478735750 | 12250 | 12250 | 12250 | 12250 | 36 |
| 480 | 20231128 | 111400 | 478294750 | 12210 | 12210 | 12210 | 12210 | 25 |
| 481 | 20231128 | 111300 | 477989500 | 12210 | 12260 | 12260 | 12210 | 585 |
| 482 | 20231128 | 111200 | 470844080 | 12260 | 12260 | 12260 | 12210 | 31 |
| 483 | 20231128 | 111100 | 470465270 | 12260 | 12250 | 12260 | 12250 | 98 |
| 484 | 20231128 | 111000 | 469263820 | 12210 | 12210 | 12210 | 12210 | 25 |
| 485 | 20231128 | 110900 | 468958570 | 12210 | 12210 | 12210 | 12210 | 25 |
| 486 | 20231128 | 110800 | 468653320 | 12230 | 12230 | 12260 | 12200 | 1088 |
| 487 | 20231128 | 110700 | 455335520 | 12230 | 12230 | 12230 | 12230 | 325 |
| 488 | 20231128 | 110600 | 451360770 | 12230 | 12230 | 12230 | 12230 | 125 |
| 489 | 20231128 | 110500 | 449832020 | 12230 | 12240 | 12240 | 12230 | 64 |
| 490 | 20231128 | 110400 | 449048860 | 12230 | 12230 | 12230 | 12230 | 27 |
| 491 | 20231128 | 110300 | 448718650 | 12230 | 12220 | 12230 | 12220 | 1076 |
| 492 | 20231128 | 110200 | 435567600 | 12220 | 12210 | 12220 | 12200 | 577 |
| 493 | 20231128 | 110100 | 428522450 | 12210 | 12200 | 12210 | 12200 | 38 |
| 494 | 20231128 | 110000 | 428058740 | 12200 | 12210 | 12210 | 12200 | 37 |
| 495 | 20231128 | 105900 | 427607220 | 12200 | 12200 | 12200 | 12200 | 0 |
| 496 | 20231128 | 105800 | 427607220 | 12200 | 12200 | 12200 | 12200 | 25 |
| 497 | 20231128 | 105700 | 427302220 | 12200 | 12200 | 12200 | 12200 | 25 |
| 498 | 20231128 | 105600 | 426997220 | 12200 | 12210 | 12210 | 12200 | 36 |
| 499 | 20231128 | 105500 | 426557920 | 12210 | 12200 | 12210 | 12200 | 27 |
| 500 | 20231128 | 105400 | 426228510 | 12200 | 12200 | 12200 | 12200 | 25 |
| 501 | 20231128 | 105300 | 425923510 | 12190 | 12190 | 12190 | 12190 | 25 |
| 502 | 20231128 | 105200 | 425618760 | 12180 | 12180 | 12180 | 12180 | 0 |
| 503 | 20231128 | 105100 | 425618760 | 12180 | 12180 | 12210 | 12180 | 69 |
| 504 | 20231128 | 105000 | 424778220 | 12190 | 12200 | 12200 | 12190 | 169 |
| 505 | 20231128 | 104900 | 422716670 | 12190 | 12200 | 12200 | 12190 | 91 |
| 506 | 20231128 | 104800 | 421607320 | 12200 | 12190 | 12200 | 12190 | 27 |
| 507 | 20231128 | 104700 | 421278180 | 12190 | 12200 | 12200 | 12190 | 52 |
| 508 | 20231128 | 104600 | 420644050 | 12190 | 12190 | 12190 | 12190 | 0 |
| 509 | 20231128 | 104500 | 420644050 | 12190 | 12170 | 12190 | 12170 | 231 |
| 510 | 20231128 | 104400 | 417829950 | 12180 | 12180 | 12180 | 12180 | 239 |
| 511 | 20231128 | 104300 | 414918930 | 12180 | 12180 | 12180 | 12180 | 35 |
| 512 | 20231128 | 104200 | 414492630 | 12190 | 12210 | 12210 | 12190 | 155 |
| 513 | 20231128 | 104100 | 412601760 | 12210 | 12210 | 12210 | 12210 | 47 |
| 514 | 20231128 | 104000 | 412027890 | 12210 | 12210 | 12210 | 12210 | 10 |
| 515 | 20231128 | 103900 | 411905790 | 12200 | 12200 | 12200 | 12200 | 25 |
| 516 | 20231128 | 103800 | 411600790 | 12210 | 12210 | 12210 | 12200 | 27 |
| 517 | 20231128 | 103700 | 411271370 | 12210 | 12210 | 12210 | 12210 | 240 |
| 518 | 20231128 | 103600 | 408340970 | 12210 | 12210 | 12210 | 12210 | 26 |
| 519 | 20231128 | 103500 | 408023510 | 12210 | 12210 | 12210 | 12210 | 25 |
| 520 | 20231128 | 103400 | 407718260 | 12210 | 12210 | 12210 | 12210 | 1 |
| 521 | 20231128 | 103300 | 407706050 | 12210 | 12210 | 12210 | 12210 | 65 |
| 522 | 20231128 | 103200 | 406912400 | 12210 | 12220 | 12220 | 12210 | 75 |
| 523 | 20231128 | 103100 | 405996150 | 12220 | 12210 | 12220 | 12210 | 361 |
| 524 | 20231128 | 103000 | 401588280 | 12200 | 12190 | 12200 | 12190 | 46 |
| 525 | 20231128 | 102900 | 401027330 | 12200 | 12190 | 12200 | 12180 | 455 |
| 526 | 20231128 | 102800 | 395485300 | 12190 | 12190 | 12190 | 12190 | 30 |
| 527 | 20231128 | 102700 | 395119600 | 12200 | 12200 | 12200 | 12200 | 13 |
| 528 | 20231128 | 102600 | 394961000 | 12200 | 12200 | 12200 | 12200 | 12 |
| 529 | 20231128 | 102500 | 394814600 | 12200 | 12200 | 12200 | 12200 | 25 |
| 530 | 20231128 | 102400 | 394509600 | 12200 | 12210 | 12210 | 12200 | 26 |
| 531 | 20231128 | 102300 | 394192390 | 12200 | 12200 | 12200 | 12200 | 31 |
| 532 | 20231128 | 102200 | 393814190 | 12200 | 12200 | 12200 | 12200 | 25 |
| 533 | 20231128 | 102100 | 393509190 | 12200 | 12200 | 12200 | 12200 | 9 |
| 534 | 20231128 | 102000 | 393399390 | 12210 | 12210 | 12210 | 12210 | 2 |
| 535 | 20231128 | 101900 | 393374970 | 12220 | 12230 | 12230 | 12220 | 144 |
| 536 | 20231128 | 101800 | 391613870 | 12230 | 12180 | 12230 | 12180 | 506 |
| 537 | 20231128 | 101700 | 385437510 | 12180 | 12150 | 12180 | 12150 | 430 |
| 538 | 20231128 | 101600 | 380211870 | 12150 | 12150 | 12200 | 12150 | 297 |
| 539 | 20231128 | 101500 | 376598630 | 12150 | 12150 | 12150 | 12150 | 4 |
| 540 | 20231128 | 101400 | 376550030 | 12150 | 12150 | 12150 | 12150 | 225 |
| 541 | 20231128 | 101300 | 373816280 | 12150 | 12150 | 12150 | 12150 | 75 |
| 542 | 20231128 | 101200 | 372905030 | 12150 | 12150 | 12150 | 12150 | 107 |
| 543 | 20231128 | 101100 | 371604980 | 12210 | 12220 | 12220 | 12210 | 5 |
| 544 | 20231128 | 101000 | 371543920 | 12210 | 12210 | 12210 | 12210 | 141 |
| 545 | 20231128 | 100900 | 369822310 | 12150 | 12150 | 12150 | 12150 | 200 |
| 546 | 20231128 | 100800 | 367392310 | 12150 | 12210 | 12220 | 12150 | 344 |
| 547 | 20231128 | 100700 | 363191460 | 12210 | 12130 | 12210 | 12130 | 32 |
| 548 | 20231128 | 100600 | 362802900 | 12130 | 12140 | 12140 | 12130 | 35 |
| 549 | 20231128 | 100500 | 362378330 | 12190 | 12140 | 12200 | 12140 | 547 |
| 550 | 20231128 | 100400 | 355731970 | 12170 | 12140 | 12200 | 12130 | 171 |
| 551 | 20231128 | 100300 | 353648090 | 12140 | 12140 | 12140 | 12140 | 33 |
| 552 | 20231128 | 100200 | 353247470 | 12200 | 12200 | 12200 | 12200 | 0 |
| 553 | 20231128 | 100100 | 353247470 | 12200 | 12120 | 12200 | 12120 | 1258 |
| 554 | 20231128 | 100000 | 337978930 | 12120 | 12120 | 12120 | 12120 | 257 |
| 555 | 20231128 | 095900 | 334864090 | 12120 | 12120 | 12120 | 12110 | 514 |
| 556 | 20231128 | 095800 | 328636180 | 12110 | 12110 | 12120 | 12110 | 169 |
| 557 | 20231128 | 095700 | 326589580 | 12100 | 12110 | 12120 | 12100 | 1154 |
| 558 | 20231128 | 095600 | 312624240 | 12120 | 12140 | 12140 | 12110 | 395 |
| 559 | 20231128 | 095500 | 307835600 | 12140 | 12140 | 12140 | 12140 | 37 |
| 560 | 20231128 | 095400 | 307386420 | 12140 | 12140 | 12140 | 12140 | 3 |
| 561 | 20231128 | 095300 | 307350000 | 12130 | 12140 | 12150 | 12050 | 2988 |
| 562 | 20231128 | 095200 | 271221400 | 12150 | 12150 | 12150 | 12150 | 15 |
| 563 | 20231128 | 095100 | 271039150 | 12150 | 12190 | 12200 | 12150 | 90 |
| 564 | 20231128 | 095000 | 269942630 | 12200 | 12180 | 12210 | 12120 | 999 |
| 565 | 20231128 | 094900 | 257805680 | 12240 | 12240 | 12240 | 12240 | 139 |
| 566 | 20231128 | 094800 | 256104320 | 12240 | 12250 | 12250 | 12240 | 284 |
| 567 | 20231128 | 094700 | 252627140 | 12250 | 12250 | 12250 | 12250 | 23 |
| 568 | 20231128 | 094600 | 252345390 | 12250 | 12250 | 12250 | 12250 | 2 |
| 569 | 20231128 | 094500 | 252320890 | 12250 | 12180 | 12250 | 12180 | 89 |
| 570 | 20231128 | 094400 | 251232370 | 12170 | 12170 | 12170 | 12170 | 0 |
| 571 | 20231128 | 094300 | 251232370 | 12170 | 12180 | 12180 | 12170 | 543 |
| 572 | 20231128 | 094200 | 244623810 | 12170 | 12240 | 12250 | 12170 | 103 |
| 573 | 20231128 | 094100 | 243368650 | 12240 | 12160 | 12240 | 12160 | 2267 |
| 574 | 20231128 | 094000 | 215764160 | 12160 | 12160 | 12160 | 12160 | 112 |
| 575 | 20231128 | 093900 | 214402240 | 12160 | 12150 | 12160 | 12150 | 242 |
| 576 | 20231128 | 093800 | 211460440 | 12150 | 12160 | 12160 | 12150 | 91 |
| 577 | 20231128 | 093700 | 210354750 | 12160 | 12160 | 12160 | 12150 | 212 |
| 578 | 20231128 | 093600 | 207778900 | 12160 | 12160 | 12170 | 12160 | 242 |
| 579 | 20231128 | 093500 | 204836010 | 12170 | 12170 | 12180 | 12170 | 216 |
| 580 | 20231128 | 093400 | 202206280 | 12180 | 12180 | 12180 | 12180 | 25 |
| 581 | 20231128 | 093300 | 201901780 | 12180 | 12190 | 12190 | 12180 | 19 |
| 582 | 20231128 | 093200 | 201670300 | 12190 | 12200 | 12200 | 12180 | 1670 |
| 583 | 20231128 | 093100 | 181314540 | 12210 | 12210 | 12210 | 12200 | 1228 |
| 584 | 20231128 | 093000 | 166332810 | 12210 | 12220 | 12220 | 12210 | 220 |
| 585 | 20231128 | 092900 | 163646130 | 12220 | 12210 | 12220 | 12210 | 78 |
| 586 | 20231128 | 092800 | 162692980 | 12210 | 12200 | 12210 | 12200 | 77 |
| 587 | 20231128 | 092700 | 161752840 | 12200 | 12230 | 12250 | 12200 | 310 |
| 588 | 20231128 | 092600 | 157962850 | 12230 | 12240 | 12240 | 12230 | 274 |
| 589 | 20231128 | 092500 | 154609390 | 12240 | 12240 | 12240 | 12240 | 54 |
| 590 | 20231128 | 092400 | 153948430 | 12240 | 12200 | 12240 | 12200 | 348 |
| 591 | 20231128 | 092300 | 149699610 | 12200 | 12210 | 12210 | 12200 | 118 |
| 592 | 20231128 | 092200 | 148258840 | 12210 | 12210 | 12210 | 12210 | 520 |
| 593 | 20231128 | 092100 | 141909640 | 12210 | 12210 | 12210 | 12210 | 502 |
| 594 | 20231128 | 092000 | 135780220 | 12210 | 12260 | 12260 | 12210 | 2253 |
| 595 | 20231128 | 091900 | 108260940 | 12260 | 12260 | 12260 | 12260 | 0 |
| 596 | 20231128 | 091800 | 108260940 | 12260 | 12260 | 12260 | 12260 | 550 |
| 597 | 20231128 | 091700 | 101517940 | 12260 | 12260 | 12270 | 12190 | 956 |
| 598 | 20231128 | 091600 | 89813250 | 12180 | 12300 | 12300 | 12180 | 1413 |
| 599 | 20231128 | 091500 | 72523340 | 12310 | 12310 | 12320 | 12310 | 251 |
| 600 | 20231128 | 091400 | 69432740 | 12310 | 12330 | 12330 | 12310 | 591 |
| 601 | 20231128 | 091300 | 62146170 | 12330 | 12340 | 12340 | 12330 | 277 |
| 602 | 20231128 | 091200 | 58730700 | 12350 | 12330 | 12350 | 12330 | 684 |
| 603 | 20231128 | 091100 | 50283500 | 12350 | 12370 | 12370 | 12350 | 530 |
| 604 | 20231128 | 091000 | 43730030 | 12380 | 12380 | 12380 | 12380 | 56 |
| 605 | 20231128 | 090900 | 43036750 | 12380 | 12380 | 12380 | 12380 | 37 |
| 606 | 20231128 | 090800 | 42578690 | 12360 | 12380 | 12380 | 12360 | 239 |
| 607 | 20231128 | 090700 | 39622620 | 12380 | 12380 | 12380 | 12370 | 181 |
| 608 | 20231128 | 090600 | 37382230 | 12380 | 12380 | 12380 | 12380 | 12 |
| 609 | 20231128 | 090500 | 37233670 | 12400 | 12360 | 12400 | 12360 | 719 |
| 610 | 20231128 | 090400 | 28338030 | 12360 | 12300 | 12360 | 12300 | 50 |
| 611 | 20231128 | 090300 | 27721900 | 12280 | 12290 | 12370 | 12280 | 340 |
| 612 | 20231128 | 090200 | 23533130 | 12280 | 12280 | 12370 | 12270 | 915 |
| 613 | 20231128 | 090100 | 12236290 | 12270 | 12280 | 12340 | 12270 | 265 |
| 614 | 20231128 | 090000 | 8979270 | 12260 | 12210 | 12350 | 12210 | 732 |