32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 4527 |
| 3 | 20231120 | 190700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 4 | 20231120 | 190600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 5 | 20231120 | 190500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 6 | 20231120 | 190400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 7 | 20231120 | 190300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 8 | 20231120 | 190200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 9 | 20231120 | 190100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 10 | 20231120 | 190000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 11 | 20231120 | 185900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 12 | 20231120 | 185800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 13 | 20231120 | 185700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 14 | 20231120 | 185600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 15 | 20231120 | 185500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 16 | 20231120 | 185400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 17 | 20231120 | 185300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 18 | 20231120 | 185200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 19 | 20231120 | 185100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 20 | 20231120 | 185000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 21 | 20231120 | 184900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 22 | 20231120 | 184800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 23 | 20231120 | 184700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 24 | 20231120 | 184600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 25 | 20231120 | 184500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 26 | 20231120 | 184400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 27 | 20231120 | 184300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 28 | 20231120 | 184200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 29 | 20231120 | 184100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 30 | 20231120 | 184000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 31 | 20231120 | 183900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 32 | 20231120 | 183800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 4527 |
| 33 | 20231120 | 183700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 34 | 20231120 | 183600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 35 | 20231120 | 183500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 36 | 20231120 | 183400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 37 | 20231120 | 183300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 38 | 20231120 | 183200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 39 | 20231120 | 183100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 40 | 20231120 | 183000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 41 | 20231120 | 182900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 42 | 20231120 | 182800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 43 | 20231120 | 182700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 44 | 20231120 | 182600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 45 | 20231120 | 182500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 46 | 20231120 | 182400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 47 | 20231120 | 182300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 48 | 20231120 | 182200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 49 | 20231120 | 182100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 50 | 20231120 | 182000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 51 | 20231120 | 181900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 52 | 20231120 | 181800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 53 | 20231120 | 181700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 54 | 20231120 | 181600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 55 | 20231120 | 181500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 56 | 20231120 | 181400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 57 | 20231120 | 181300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 58 | 20231120 | 181200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 59 | 20231120 | 181100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 60 | 20231120 | 181000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 61 | 20231120 | 180900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 62 | 20231120 | 180800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 4527 |
| 63 | 20231120 | 180700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 64 | 20231120 | 180600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 65 | 20231120 | 180500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 66 | 20231120 | 180400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 67 | 20231120 | 180300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 68 | 20231120 | 180200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 69 | 20231120 | 180100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 70 | 20231120 | 180000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 71 | 20231120 | 175900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 72 | 20231120 | 175800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 73 | 20231120 | 175700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 74 | 20231120 | 175600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 75 | 20231120 | 175500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 76 | 20231120 | 175400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 77 | 20231120 | 175300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 78 | 20231120 | 175200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 79 | 20231120 | 175100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 80 | 20231120 | 175000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 81 | 20231120 | 174900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 82 | 20231120 | 174800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 83 | 20231120 | 174700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 84 | 20231120 | 174600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 85 | 20231120 | 174500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 86 | 20231120 | 174400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 87 | 20231120 | 174300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 88 | 20231120 | 174200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 89 | 20231120 | 174100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 90 | 20231120 | 174000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 91 | 20231120 | 173900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 92 | 20231120 | 173800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 4527 |
| 93 | 20231120 | 173700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 94 | 20231120 | 173600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 95 | 20231120 | 173500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 96 | 20231120 | 173400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 97 | 20231120 | 173300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 98 | 20231120 | 173200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 99 | 20231120 | 173100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 100 | 20231120 | 173000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 101 | 20231120 | 172900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 102 | 20231120 | 172800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 103 | 20231120 | 172700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 104 | 20231120 | 172600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 105 | 20231120 | 172500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 106 | 20231120 | 172400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 107 | 20231120 | 172300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 108 | 20231120 | 172200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 109 | 20231120 | 172100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 110 | 20231120 | 172000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 111 | 20231120 | 171900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 112 | 20231120 | 171800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 113 | 20231120 | 171700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 114 | 20231120 | 171600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 115 | 20231120 | 171500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 116 | 20231120 | 171400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 117 | 20231120 | 171300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 118 | 20231120 | 171200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 119 | 20231120 | 171100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 120 | 20231120 | 171000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 121 | 20231120 | 170900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 122 | 20231120 | 170800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 4527 |
| 123 | 20231120 | 170700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 124 | 20231120 | 170600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 125 | 20231120 | 170500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 126 | 20231120 | 170400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 127 | 20231120 | 170300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 128 | 20231120 | 170200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 129 | 20231120 | 170100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 130 | 20231120 | 170000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 131 | 20231120 | 165900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 132 | 20231120 | 165800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 133 | 20231120 | 165700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 134 | 20231120 | 165600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 135 | 20231120 | 165500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 136 | 20231120 | 165400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 137 | 20231120 | 165300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 138 | 20231120 | 165200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 139 | 20231120 | 165100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 140 | 20231120 | 165000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 141 | 20231120 | 164900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 142 | 20231120 | 164800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 143 | 20231120 | 164700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 144 | 20231120 | 164600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 145 | 20231120 | 164500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 146 | 20231120 | 164400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 147 | 20231120 | 164300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 148 | 20231120 | 164200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 149 | 20231120 | 164100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 150 | 20231120 | 164000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 151 | 20231120 | 163900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 152 | 20231120 | 163800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 4527 |
| 153 | 20231120 | 163700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 154 | 20231120 | 163600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 155 | 20231120 | 163500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 156 | 20231120 | 163400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 157 | 20231120 | 163300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 158 | 20231120 | 163200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 159 | 20231120 | 163100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 160 | 20231120 | 163000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 161 | 20231120 | 162900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 162 | 20231120 | 162800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 163 | 20231120 | 162700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 164 | 20231120 | 162600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 165 | 20231120 | 162500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 166 | 20231120 | 162400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 167 | 20231120 | 162300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 168 | 20231120 | 162200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 169 | 20231120 | 162100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 170 | 20231120 | 162000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 171 | 20231120 | 161900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 172 | 20231120 | 161800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 173 | 20231120 | 161700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 174 | 20231120 | 161600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 175 | 20231120 | 161500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 176 | 20231120 | 161400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 177 | 20231120 | 161300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 178 | 20231120 | 161200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 179 | 20231120 | 161100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 180 | 20231120 | 161000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 181 | 20231120 | 160900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 182 | 20231120 | 160800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 4527 |
| 183 | 20231120 | 160700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 184 | 20231120 | 160600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 185 | 20231120 | 160500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 186 | 20231120 | 160400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 187 | 20231120 | 160300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 188 | 20231120 | 160200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 189 | 20231120 | 160100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 190 | 20231120 | 160000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 191 | 20231120 | 155900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 192 | 20231120 | 155800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 193 | 20231120 | 155700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 194 | 20231120 | 155600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 195 | 20231120 | 155500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 196 | 20231120 | 155400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 197 | 20231120 | 155300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 198 | 20231120 | 155200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 199 | 20231120 | 155100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 200 | 20231120 | 155000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 201 | 20231120 | 154900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 202 | 20231120 | 154800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 203 | 20231120 | 154700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 204 | 20231120 | 154600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 205 | 20231120 | 154500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 206 | 20231120 | 154400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 207 | 20231120 | 154300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 208 | 20231120 | 154200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 209 | 20231120 | 154100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 210 | 20231120 | 154000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 211 | 20231120 | 153900 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 212 | 20231120 | 153800 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 4527 |
| 213 | 20231120 | 153700 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 214 | 20231120 | 153600 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 215 | 20231120 | 153500 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 216 | 20231120 | 153400 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 217 | 20231120 | 153300 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 218 | 20231120 | 153200 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 219 | 20231120 | 153100 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 0 |
| 220 | 20231120 | 153000 | 3804020020 | 12400 | 12400 | 12400 | 12400 | 4527 |
| 221 | 20231120 | 152900 | 3747885220 | 12400 | 12400 | 12400 | 12400 | 0 |
| 222 | 20231120 | 152800 | 3747885220 | 12400 | 12400 | 12400 | 12400 | 0 |
| 223 | 20231120 | 152700 | 3747885220 | 12400 | 12400 | 12400 | 12400 | 0 |
| 224 | 20231120 | 152600 | 3747885220 | 12400 | 12400 | 12400 | 12400 | 0 |
| 225 | 20231120 | 152500 | 3747885220 | 12400 | 12400 | 12400 | 12400 | 0 |
| 226 | 20231120 | 152400 | 3747885220 | 12400 | 12400 | 12400 | 12400 | 0 |
| 227 | 20231120 | 152300 | 3747885220 | 12400 | 12400 | 12400 | 12400 | 0 |
| 228 | 20231120 | 152200 | 3747885220 | 12400 | 12400 | 12400 | 12400 | 0 |
| 229 | 20231120 | 152100 | 3747885220 | 12400 | 12400 | 12400 | 12400 | 0 |
| 230 | 20231120 | 152000 | 3747885220 | 12400 | 12400 | 12400 | 12400 | 0 |
| 231 | 20231120 | 151900 | 3747885220 | 12400 | 12410 | 12410 | 12400 | 862 |
| 232 | 20231120 | 151800 | 3737190340 | 12410 | 12400 | 12420 | 12400 | 1274 |
| 233 | 20231120 | 151700 | 3721382530 | 12400 | 12390 | 12410 | 12390 | 1463 |
| 234 | 20231120 | 151600 | 3703232950 | 12390 | 12390 | 12400 | 12390 | 333 |
| 235 | 20231120 | 151500 | 3699104260 | 12390 | 12370 | 12390 | 12370 | 756 |
| 236 | 20231120 | 151400 | 3689744360 | 12360 | 12360 | 12370 | 12360 | 466 |
| 237 | 20231120 | 151300 | 3683981430 | 12370 | 12380 | 12380 | 12370 | 685 |
| 238 | 20231120 | 151200 | 3675507950 | 12370 | 12370 | 12380 | 12370 | 973 |
| 239 | 20231120 | 151100 | 3663463490 | 12370 | 12390 | 12400 | 12370 | 632 |
| 240 | 20231120 | 151000 | 3655634720 | 12390 | 12400 | 12410 | 12390 | 264 |
| 241 | 20231120 | 150900 | 3652361010 | 12400 | 12420 | 12430 | 12400 | 5216 |
| 242 | 20231120 | 150800 | 3587584240 | 12430 | 12420 | 12430 | 12420 | 748 |
| 243 | 20231120 | 150700 | 3578293300 | 12430 | 12420 | 12430 | 12420 | 312 |
| 244 | 20231120 | 150600 | 3574417020 | 12430 | 12420 | 12430 | 12420 | 61 |
| 245 | 20231120 | 150500 | 3573659260 | 12420 | 12430 | 12440 | 12420 | 2729 |
| 246 | 20231120 | 150400 | 3539738630 | 12430 | 12420 | 12430 | 12420 | 3890 |
| 247 | 20231120 | 150300 | 3491386510 | 12420 | 12410 | 12420 | 12410 | 2833 |
| 248 | 20231120 | 150200 | 3456201890 | 12420 | 12410 | 12420 | 12400 | 3045 |
| 249 | 20231120 | 150100 | 3418410930 | 12400 | 12400 | 12400 | 12390 | 1763 |
| 250 | 20231120 | 150000 | 3396549770 | 12390 | 12390 | 12390 | 12390 | 49 |
| 251 | 20231120 | 145900 | 3395942660 | 12390 | 12390 | 12410 | 12390 | 2261 |
| 252 | 20231120 | 145800 | 3367908350 | 12390 | 12380 | 12390 | 12380 | 525 |
| 253 | 20231120 | 145700 | 3361403980 | 12380 | 12390 | 12400 | 12380 | 2633 |
| 254 | 20231120 | 145600 | 3328781100 | 12400 | 12390 | 12400 | 12390 | 704 |
| 255 | 20231120 | 145500 | 3320056540 | 12390 | 12390 | 12410 | 12390 | 437 |
| 256 | 20231120 | 145400 | 3314637650 | 12410 | 12390 | 12410 | 12390 | 4995 |
| 257 | 20231120 | 145300 | 3252700290 | 12390 | 12380 | 12390 | 12380 | 2553 |
| 258 | 20231120 | 145200 | 3221068670 | 12390 | 12390 | 12390 | 12380 | 14 |
| 259 | 20231120 | 145100 | 3220895230 | 12380 | 12390 | 12390 | 12380 | 18 |
| 260 | 20231120 | 145000 | 3220672310 | 12380 | 12370 | 12380 | 12370 | 103 |
| 261 | 20231120 | 144900 | 3219397200 | 12370 | 12370 | 12380 | 12370 | 573 |
| 262 | 20231120 | 144800 | 3212304190 | 12370 | 12370 | 12370 | 12360 | 598 |
| 263 | 20231120 | 144700 | 3204908830 | 12380 | 12370 | 12380 | 12370 | 55 |
| 264 | 20231120 | 144600 | 3204228430 | 12370 | 12380 | 12380 | 12370 | 144 |
| 265 | 20231120 | 144500 | 3202445850 | 12390 | 12380 | 12390 | 12370 | 2319 |
| 266 | 20231120 | 144400 | 3173736640 | 12370 | 12370 | 12380 | 12370 | 119 |
| 267 | 20231120 | 144300 | 3172264490 | 12370 | 12370 | 12370 | 12370 | 2 |
| 268 | 20231120 | 144200 | 3172239750 | 12370 | 12370 | 12380 | 12370 | 93 |
| 269 | 20231120 | 144100 | 3171089330 | 12370 | 12370 | 12370 | 12370 | 440 |
| 270 | 20231120 | 144000 | 3165646530 | 12380 | 12370 | 12380 | 12370 | 91 |
| 271 | 20231120 | 143900 | 3164520040 | 12370 | 12370 | 12380 | 12370 | 18 |
| 272 | 20231120 | 143800 | 3164297370 | 12370 | 12370 | 12380 | 12370 | 10 |
| 273 | 20231120 | 143700 | 3164173600 | 12380 | 12380 | 12380 | 12370 | 51 |
| 274 | 20231120 | 143600 | 3163542480 | 12370 | 12370 | 12380 | 12370 | 122 |
| 275 | 20231120 | 143500 | 3162033330 | 12370 | 12370 | 12380 | 12370 | 2069 |
| 276 | 20231120 | 143400 | 3136419180 | 12370 | 12380 | 12380 | 12370 | 74 |
| 277 | 20231120 | 143300 | 3135503620 | 12380 | 12370 | 12380 | 12370 | 90 |
| 278 | 20231120 | 143200 | 3134389470 | 12370 | 12370 | 12370 | 12360 | 395 |
| 279 | 20231120 | 143100 | 3129503350 | 12360 | 12350 | 12360 | 12350 | 29 |
| 280 | 20231120 | 143000 | 3129144980 | 12350 | 12350 | 12360 | 12350 | 402 |
| 281 | 20231120 | 142900 | 3124176290 | 12350 | 12350 | 12360 | 12350 | 31 |
| 282 | 20231120 | 142800 | 3123793190 | 12350 | 12350 | 12350 | 12350 | 3 |
| 283 | 20231120 | 142700 | 3123756140 | 12350 | 12350 | 12350 | 12350 | 510 |
| 284 | 20231120 | 142600 | 3117457640 | 12350 | 12370 | 12370 | 12350 | 4306 |
| 285 | 20231120 | 142500 | 3064234490 | 12360 | 12370 | 12370 | 12360 | 162 |
| 286 | 20231120 | 142400 | 3062232150 | 12360 | 12360 | 12370 | 12360 | 52 |
| 287 | 20231120 | 142300 | 3061589420 | 12360 | 12360 | 12370 | 12360 | 126 |
| 288 | 20231120 | 142200 | 3060032050 | 12360 | 12370 | 12370 | 12360 | 361 |
| 289 | 20231120 | 142100 | 3055566510 | 12360 | 12370 | 12380 | 12360 | 111 |
| 290 | 20231120 | 142000 | 3054193460 | 12370 | 12370 | 12380 | 12370 | 7 |
| 291 | 20231120 | 141900 | 3054106850 | 12370 | 12370 | 12380 | 12370 | 12 |
| 292 | 20231120 | 141800 | 3053958330 | 12370 | 12370 | 12380 | 12370 | 14 |
| 293 | 20231120 | 141700 | 3053785060 | 12380 | 12370 | 12380 | 12370 | 2084 |
| 294 | 20231120 | 141600 | 3028005970 | 12370 | 12360 | 12370 | 12360 | 418 |
| 295 | 20231120 | 141500 | 3022835440 | 12370 | 12370 | 12370 | 12360 | 11 |
| 296 | 20231120 | 141400 | 3022699390 | 12370 | 12360 | 12370 | 12360 | 308 |
| 297 | 20231120 | 141300 | 3018889510 | 12370 | 12360 | 12370 | 12360 | 14 |
| 298 | 20231120 | 141200 | 3018716450 | 12360 | 12360 | 12370 | 12360 | 676 |
| 299 | 20231120 | 141100 | 3010359390 | 12360 | 12370 | 12370 | 12360 | 568 |
| 300 | 20231120 | 141000 | 3003338880 | 12360 | 12360 | 12360 | 12360 | 645 |
| 301 | 20231120 | 140900 | 2995366680 | 12350 | 12360 | 12360 | 12350 | 51 |
| 302 | 20231120 | 140800 | 2994736370 | 12360 | 12360 | 12360 | 12360 | 267 |
| 303 | 20231120 | 140700 | 2991436250 | 12350 | 12360 | 12360 | 12350 | 22 |
| 304 | 20231120 | 140600 | 2991164390 | 12350 | 12360 | 12360 | 12350 | 60 |
| 305 | 20231120 | 140500 | 2990423230 | 12350 | 12350 | 12350 | 12350 | 3 |
| 306 | 20231120 | 140400 | 2990386180 | 12360 | 12360 | 12360 | 12350 | 808 |
| 307 | 20231120 | 140300 | 2980399360 | 12350 | 12350 | 12350 | 12350 | 4 |
| 308 | 20231120 | 140200 | 2980349960 | 12350 | 12370 | 12370 | 12350 | 5901 |
| 309 | 20231120 | 140100 | 2907428250 | 12370 | 12370 | 12370 | 12370 | 339 |
| 310 | 20231120 | 140000 | 2903234820 | 12370 | 12370 | 12380 | 12370 | 113 |
| 311 | 20231120 | 135900 | 2901836890 | 12370 | 12370 | 12370 | 12370 | 18 |
| 312 | 20231120 | 135800 | 2901614230 | 12360 | 12370 | 12370 | 12360 | 30 |
| 313 | 20231120 | 135700 | 2901243170 | 12360 | 12360 | 12370 | 12360 | 271 |
| 314 | 20231120 | 135600 | 2897893200 | 12360 | 12370 | 12380 | 12360 | 1578 |
| 315 | 20231120 | 135500 | 2878372880 | 12360 | 12360 | 12360 | 12360 | 22 |
| 316 | 20231120 | 135400 | 2878100960 | 12360 | 12370 | 12370 | 12360 | 31 |
| 317 | 20231120 | 135300 | 2877717540 | 12370 | 12370 | 12370 | 12360 | 45 |
| 318 | 20231120 | 135200 | 2877161320 | 12360 | 12370 | 12370 | 12360 | 3 |
| 319 | 20231120 | 135100 | 2877124230 | 12370 | 12370 | 12370 | 12360 | 557 |
| 320 | 20231120 | 135000 | 2870234160 | 12370 | 12370 | 12380 | 12370 | 527 |
| 321 | 20231120 | 134900 | 2863715150 | 12380 | 12370 | 12380 | 12370 | 1646 |
| 322 | 20231120 | 134800 | 2843352050 | 12360 | 12360 | 12360 | 12360 | 49 |
| 323 | 20231120 | 134700 | 2842746410 | 12370 | 12370 | 12370 | 12370 | 412 |
| 324 | 20231120 | 134600 | 2837649970 | 12360 | 12370 | 12370 | 12360 | 220 |
| 325 | 20231120 | 134500 | 2834928590 | 12360 | 12370 | 12380 | 12360 | 865 |
| 326 | 20231120 | 134400 | 2824228790 | 12370 | 12370 | 12370 | 12360 | 47 |
| 327 | 20231120 | 134300 | 2823647420 | 12370 | 12370 | 12380 | 12360 | 132 |
| 328 | 20231120 | 134200 | 2822014580 | 12380 | 12360 | 12380 | 12360 | 2009 |
| 329 | 20231120 | 134100 | 2797163270 | 12360 | 12360 | 12360 | 12360 | 1 |
| 330 | 20231120 | 134000 | 2797150910 | 12370 | 12360 | 12370 | 12360 | 834 |
| 331 | 20231120 | 133900 | 2786842580 | 12350 | 12360 | 12360 | 12350 | 2 |
| 332 | 20231120 | 133800 | 2786817870 | 12350 | 12360 | 12360 | 12350 | 184 |
| 333 | 20231120 | 133700 | 2784543650 | 12360 | 12350 | 12360 | 12350 | 52 |
| 334 | 20231120 | 133600 | 2783901440 | 12360 | 12360 | 12360 | 12360 | 6 |
| 335 | 20231120 | 133500 | 2783827280 | 12360 | 12350 | 12360 | 12340 | 173 |
| 336 | 20231120 | 133400 | 2781692210 | 12360 | 12360 | 12360 | 12360 | 888 |
| 337 | 20231120 | 133300 | 2770716530 | 12360 | 12350 | 12360 | 12350 | 121 |
| 338 | 20231120 | 133200 | 2769221010 | 12350 | 12360 | 12360 | 12350 | 26 |
| 339 | 20231120 | 133100 | 2768899850 | 12360 | 12360 | 12360 | 12360 | 1 |
| 340 | 20231120 | 133000 | 2768887490 | 12350 | 12350 | 12350 | 12350 | 2 |
| 341 | 20231120 | 132900 | 2768862790 | 12350 | 12340 | 12350 | 12340 | 2667 |
| 342 | 20231120 | 132800 | 2735928130 | 12350 | 12350 | 12350 | 12350 | 17 |
| 343 | 20231120 | 132700 | 2735718180 | 12330 | 12350 | 12350 | 12330 | 15 |
| 344 | 20231120 | 132600 | 2735532950 | 12350 | 12350 | 12350 | 12350 | 6 |
| 345 | 20231120 | 132500 | 2735458850 | 12350 | 12350 | 12350 | 12350 | 8 |
| 346 | 20231120 | 132400 | 2735360050 | 12350 | 12350 | 12350 | 12350 | 6 |
| 347 | 20231120 | 132300 | 2735285950 | 12350 | 12350 | 12350 | 12350 | 850 |
| 348 | 20231120 | 132200 | 2724788450 | 12350 | 12340 | 12350 | 12340 | 1783 |
| 349 | 20231120 | 132100 | 2702783480 | 12340 | 12350 | 12350 | 12340 | 95 |
| 350 | 20231120 | 132000 | 2701611120 | 12350 | 12350 | 12350 | 12350 | 0 |
| 351 | 20231120 | 131900 | 2701611120 | 12350 | 12350 | 12350 | 12350 | 9 |
| 352 | 20231120 | 131800 | 2701499970 | 12350 | 12340 | 12350 | 12340 | 634 |
| 353 | 20231120 | 131700 | 2693676400 | 12330 | 12330 | 12330 | 12330 | 497 |
| 354 | 20231120 | 131600 | 2687548390 | 12330 | 12330 | 12330 | 12330 | 83 |
| 355 | 20231120 | 131500 | 2686525000 | 12330 | 12330 | 12330 | 12330 | 7 |
| 356 | 20231120 | 131400 | 2686438690 | 12330 | 12330 | 12330 | 12330 | 6 |
| 357 | 20231120 | 131300 | 2686364710 | 12330 | 12320 | 12330 | 12320 | 174 |
| 358 | 20231120 | 131200 | 2684219390 | 12330 | 12330 | 12330 | 12330 | 0 |
| 359 | 20231120 | 131100 | 2684219390 | 12330 | 12320 | 12330 | 12320 | 308 |
| 360 | 20231120 | 131000 | 2680424750 | 12320 | 12320 | 12320 | 12320 | 429 |
| 361 | 20231120 | 130900 | 2675139470 | 12320 | 12320 | 12320 | 12320 | 566 |
| 362 | 20231120 | 130800 | 2668166350 | 12310 | 12330 | 12330 | 12310 | 3323 |
| 363 | 20231120 | 130700 | 2627223780 | 12340 | 12350 | 12350 | 12340 | 5930 |
| 364 | 20231120 | 130600 | 2553988360 | 12360 | 12360 | 12360 | 12350 | 92 |
| 365 | 20231120 | 130500 | 2552851760 | 12370 | 12360 | 12370 | 12360 | 1042 |
| 366 | 20231120 | 130400 | 2539971040 | 12360 | 12360 | 12360 | 12360 | 84 |
| 367 | 20231120 | 130300 | 2538932800 | 12370 | 12360 | 12370 | 12350 | 3360 |
| 368 | 20231120 | 130200 | 2497399400 | 12350 | 12360 | 12360 | 12350 | 213 |
| 369 | 20231120 | 130100 | 2494767600 | 12360 | 12350 | 12360 | 12350 | 4 |
| 370 | 20231120 | 130000 | 2494718190 | 12350 | 12350 | 12360 | 12350 | 660 |
| 371 | 20231120 | 125900 | 2486567110 | 12360 | 12350 | 12360 | 12350 | 220 |
| 372 | 20231120 | 125800 | 2483850100 | 12350 | 12350 | 12350 | 12350 | 68 |
| 373 | 20231120 | 125700 | 2483010300 | 12350 | 12350 | 12350 | 12350 | 904 |
| 374 | 20231120 | 125600 | 2471845900 | 12350 | 12350 | 12360 | 12350 | 594 |
| 375 | 20231120 | 125500 | 2464509990 | 12350 | 12360 | 12360 | 12350 | 868 |
| 376 | 20231120 | 125400 | 2453784980 | 12350 | 12350 | 12350 | 12350 | 792 |
| 377 | 20231120 | 125300 | 2444003780 | 12350 | 12350 | 12350 | 12350 | 90 |
| 378 | 20231120 | 125200 | 2442892280 | 12340 | 12340 | 12340 | 12340 | 563 |
| 379 | 20231120 | 125100 | 2435944860 | 12340 | 12340 | 12340 | 12330 | 118 |
| 380 | 20231120 | 125000 | 2434489630 | 12330 | 12320 | 12330 | 12320 | 1124 |
| 381 | 20231120 | 124900 | 2420630780 | 12320 | 12320 | 12320 | 12320 | 4937 |
| 382 | 20231120 | 124800 | 2359806940 | 12320 | 12320 | 12320 | 12310 | 174 |
| 383 | 20231120 | 124700 | 2357664910 | 12310 | 12320 | 12320 | 12310 | 62 |
| 384 | 20231120 | 124600 | 2356901290 | 12310 | 12310 | 12310 | 12310 | 133 |
| 385 | 20231120 | 124500 | 2355264060 | 12310 | 12310 | 12310 | 12310 | 115 |
| 386 | 20231120 | 124400 | 2353848410 | 12310 | 12310 | 12310 | 12310 | 25 |
| 387 | 20231120 | 124300 | 2353540660 | 12310 | 12310 | 12320 | 12310 | 408 |
| 388 | 20231120 | 124200 | 2348517610 | 12310 | 12310 | 12310 | 12310 | 33 |
| 389 | 20231120 | 124100 | 2348111380 | 12310 | 12310 | 12310 | 12310 | 585 |
| 390 | 20231120 | 124000 | 2340910030 | 12300 | 12300 | 12300 | 12300 | 0 |
| 391 | 20231120 | 123900 | 2340910030 | 12300 | 12310 | 12310 | 12300 | 319 |
| 392 | 20231120 | 123800 | 2336986140 | 12310 | 12310 | 12310 | 12310 | 3 |
| 393 | 20231120 | 123700 | 2336949210 | 12310 | 12310 | 12310 | 12310 | 10 |
| 394 | 20231120 | 123600 | 2336826110 | 12310 | 12310 | 12310 | 12310 | 97 |
| 395 | 20231120 | 123500 | 2335632040 | 12310 | 12310 | 12310 | 12310 | 683 |
| 396 | 20231120 | 123400 | 2327224310 | 12310 | 12310 | 12310 | 12310 | 0 |
| 397 | 20231120 | 123300 | 2327224310 | 12310 | 12310 | 12310 | 12310 | 7 |
| 398 | 20231120 | 123200 | 2327138140 | 12310 | 12300 | 12310 | 12300 | 441 |
| 399 | 20231120 | 123100 | 2321713830 | 12300 | 12300 | 12300 | 12290 | 102 |
| 400 | 20231120 | 123000 | 2320459330 | 12300 | 12300 | 12300 | 12300 | 25 |
| 401 | 20231120 | 122900 | 2320151830 | 12300 | 12300 | 12300 | 12300 | 22 |
| 402 | 20231120 | 122800 | 2319881230 | 12300 | 12300 | 12300 | 12300 | 11 |
| 403 | 20231120 | 122700 | 2319745930 | 12300 | 12300 | 12300 | 12300 | 10 |
| 404 | 20231120 | 122600 | 2319622930 | 12300 | 12300 | 12300 | 12300 | 7 |
| 405 | 20231120 | 122500 | 2319536830 | 12300 | 12300 | 12300 | 12300 | 453 |
| 406 | 20231120 | 122400 | 2313964930 | 12300 | 12310 | 12310 | 12300 | 43 |
| 407 | 20231120 | 122300 | 2313435960 | 12310 | 12310 | 12310 | 12310 | 0 |
| 408 | 20231120 | 122200 | 2313435960 | 12310 | 12310 | 12310 | 12310 | 6 |
| 409 | 20231120 | 122100 | 2313362100 | 12310 | 12300 | 12310 | 12300 | 25 |
| 410 | 20231120 | 122000 | 2313054550 | 12300 | 12300 | 12300 | 12300 | 4 |
| 411 | 20231120 | 121900 | 2313005350 | 12300 | 12300 | 12300 | 12300 | 0 |
| 412 | 20231120 | 121800 | 2313005350 | 12300 | 12300 | 12300 | 12300 | 0 |
| 413 | 20231120 | 121700 | 2313005350 | 12300 | 12300 | 12300 | 12300 | 359 |
| 414 | 20231120 | 121600 | 2308589650 | 12300 | 12300 | 12300 | 12300 | 1009 |
| 415 | 20231120 | 121500 | 2296178950 | 12300 | 12300 | 12300 | 12300 | 4 |
| 416 | 20231120 | 121400 | 2296129750 | 12300 | 12300 | 12300 | 12300 | 6 |
| 417 | 20231120 | 121300 | 2296055950 | 12300 | 12300 | 12300 | 12300 | 6 |
| 418 | 20231120 | 121200 | 2295982150 | 12300 | 12290 | 12300 | 12280 | 53 |
| 419 | 20231120 | 121100 | 2295331180 | 12290 | 12290 | 12290 | 12290 | 0 |
| 420 | 20231120 | 121000 | 2295331180 | 12290 | 12290 | 12290 | 12290 | 338 |
| 421 | 20231120 | 120900 | 2291177160 | 12290 | 12290 | 12290 | 12290 | 7 |
| 422 | 20231120 | 120800 | 2291091130 | 12290 | 12290 | 12290 | 12290 | 20 |
| 423 | 20231120 | 120700 | 2290845330 | 12290 | 12290 | 12290 | 12290 | 6 |
| 424 | 20231120 | 120600 | 2290771590 | 12290 | 12290 | 12290 | 12290 | 836 |
| 425 | 20231120 | 120500 | 2280497150 | 12290 | 12290 | 12290 | 12290 | 593 |
| 426 | 20231120 | 120400 | 2273209180 | 12290 | 12300 | 12300 | 12290 | 1736 |
| 427 | 20231120 | 120300 | 2251856460 | 12300 | 12300 | 12300 | 12300 | 8 |
| 428 | 20231120 | 120200 | 2251758060 | 12300 | 12280 | 12300 | 12280 | 176 |
| 429 | 20231120 | 120100 | 2249594280 | 12280 | 12280 | 12280 | 12280 | 0 |
| 430 | 20231120 | 120000 | 2249594280 | 12280 | 12290 | 12300 | 12280 | 1273 |
| 431 | 20231120 | 115900 | 2233960350 | 12290 | 12290 | 12290 | 12290 | 0 |
| 432 | 20231120 | 115800 | 2233960350 | 12290 | 12290 | 12290 | 12290 | 17 |
| 433 | 20231120 | 115700 | 2233751420 | 12290 | 12290 | 12290 | 12290 | 50 |
| 434 | 20231120 | 115600 | 2233136920 | 12290 | 12290 | 12290 | 12290 | 112 |
| 435 | 20231120 | 115500 | 2231760440 | 12290 | 12290 | 12290 | 12290 | 6 |
| 436 | 20231120 | 115400 | 2231686700 | 12290 | 12300 | 12300 | 12290 | 64 |
| 437 | 20231120 | 115300 | 2230900050 | 12300 | 12300 | 12300 | 12290 | 845 |
| 438 | 20231120 | 115200 | 2220510970 | 12300 | 12300 | 12300 | 12300 | 40 |
| 439 | 20231120 | 115100 | 2220018970 | 12300 | 12300 | 12300 | 12300 | 7 |
| 440 | 20231120 | 115000 | 2219932870 | 12310 | 12310 | 12310 | 12310 | 360 |
| 441 | 20231120 | 114900 | 2215501270 | 12320 | 12320 | 12320 | 12320 | 65 |
| 442 | 20231120 | 114800 | 2214700470 | 12320 | 12330 | 12330 | 12320 | 7423 |
| 443 | 20231120 | 114700 | 2123247070 | 12330 | 12340 | 12340 | 12330 | 7219 |
| 444 | 20231120 | 114600 | 2034164760 | 12340 | 12350 | 12350 | 12340 | 46 |
| 445 | 20231120 | 114500 | 2033597060 | 12350 | 12350 | 12350 | 12350 | 41 |
| 446 | 20231120 | 114400 | 2033090710 | 12350 | 12350 | 12350 | 12340 | 285 |
| 447 | 20231120 | 114300 | 2029571580 | 12350 | 12340 | 12350 | 12340 | 1988 |
| 448 | 20231120 | 114200 | 2005038810 | 12350 | 12350 | 12360 | 12340 | 14656 |
| 449 | 20231120 | 114100 | 1824039500 | 12350 | 12350 | 12350 | 12350 | 95 |
| 450 | 20231120 | 114000 | 1822866250 | 12350 | 12350 | 12350 | 12350 | 0 |
| 451 | 20231120 | 113900 | 1822866250 | 12350 | 12350 | 12350 | 12350 | 40 |
| 452 | 20231120 | 113800 | 1822372250 | 12350 | 12350 | 12350 | 12350 | 204 |
| 453 | 20231120 | 113700 | 1819852850 | 12350 | 12350 | 12350 | 12350 | 130 |
| 454 | 20231120 | 113600 | 1818247350 | 12360 | 12350 | 12360 | 12350 | 73 |
| 455 | 20231120 | 113500 | 1817345440 | 12350 | 12350 | 12350 | 12350 | 1348 |
| 456 | 20231120 | 113400 | 1800697640 | 12350 | 12350 | 12350 | 12350 | 6 |
| 457 | 20231120 | 113300 | 1800623540 | 12350 | 12350 | 12350 | 12350 | 7 |
| 458 | 20231120 | 113200 | 1800537090 | 12340 | 12340 | 12340 | 12340 | 0 |
| 459 | 20231120 | 113100 | 1800537090 | 12340 | 12350 | 12350 | 12340 | 113 |
| 460 | 20231120 | 113000 | 1799142590 | 12340 | 12350 | 12350 | 12340 | 210 |
| 461 | 20231120 | 112900 | 1796549190 | 12350 | 12340 | 12350 | 12340 | 7 |
| 462 | 20231120 | 112800 | 1796462790 | 12340 | 12350 | 12350 | 12340 | 97 |
| 463 | 20231120 | 112700 | 1795265120 | 12340 | 12350 | 12350 | 12340 | 9 |
| 464 | 20231120 | 112600 | 1795153990 | 12350 | 12350 | 12350 | 12350 | 0 |
| 465 | 20231120 | 112500 | 1795153990 | 12350 | 12340 | 12350 | 12340 | 1049 |
| 466 | 20231120 | 112400 | 1782204270 | 12340 | 12340 | 12340 | 12340 | 108 |
| 467 | 20231120 | 112300 | 1780871550 | 12340 | 12330 | 12340 | 12330 | 150 |
| 468 | 20231120 | 112200 | 1779020590 | 12330 | 12330 | 12330 | 12330 | 71 |
| 469 | 20231120 | 112100 | 1778145160 | 12330 | 12330 | 12330 | 12330 | 6 |
| 470 | 20231120 | 112000 | 1778071180 | 12330 | 12330 | 12330 | 12330 | 620 |
| 471 | 20231120 | 111900 | 1770426580 | 12330 | 12330 | 12330 | 12330 | 2 |
| 472 | 20231120 | 111800 | 1770401920 | 12330 | 12320 | 12330 | 12320 | 443 |
| 473 | 20231120 | 111700 | 1764943880 | 12320 | 12330 | 12330 | 12320 | 17 |
| 474 | 20231120 | 111600 | 1764734370 | 12330 | 12330 | 12330 | 12330 | 189 |
| 475 | 20231120 | 111500 | 1762404000 | 12340 | 12330 | 12340 | 12330 | 59 |
| 476 | 20231120 | 111400 | 1761676450 | 12340 | 12340 | 12340 | 12340 | 8 |
| 477 | 20231120 | 111300 | 1761577730 | 12340 | 12340 | 12340 | 12340 | 6 |
| 478 | 20231120 | 111200 | 1761503690 | 12340 | 12340 | 12340 | 12340 | 8 |
| 479 | 20231120 | 111100 | 1761404970 | 12340 | 12350 | 12350 | 12340 | 447 |
| 480 | 20231120 | 111000 | 1755888660 | 12350 | 12360 | 12360 | 12350 | 83 |
| 481 | 20231120 | 110900 | 1754863410 | 12350 | 12350 | 12350 | 12340 | 1008 |
| 482 | 20231120 | 110800 | 1742415110 | 12350 | 12340 | 12350 | 12340 | 510 |
| 483 | 20231120 | 110700 | 1736119530 | 12340 | 12340 | 12340 | 12330 | 237 |
| 484 | 20231120 | 110600 | 1733195050 | 12330 | 12330 | 12330 | 12330 | 67 |
| 485 | 20231120 | 110500 | 1732368940 | 12340 | 12330 | 12340 | 12330 | 9 |
| 486 | 20231120 | 110400 | 1732257890 | 12330 | 12330 | 12330 | 12330 | 2 |
| 487 | 20231120 | 110300 | 1732233230 | 12330 | 12320 | 12340 | 12320 | 569 |
| 488 | 20231120 | 110200 | 1725218390 | 12320 | 12320 | 12320 | 12320 | 166 |
| 489 | 20231120 | 110100 | 1723173270 | 12320 | 12320 | 12320 | 12320 | 1 |
| 490 | 20231120 | 110000 | 1723160950 | 12320 | 12320 | 12320 | 12320 | 9 |
| 491 | 20231120 | 105900 | 1723050070 | 12330 | 12330 | 12330 | 12330 | 106 |
| 492 | 20231120 | 105800 | 1721743090 | 12320 | 12330 | 12330 | 12320 | 248 |
| 493 | 20231120 | 105700 | 1718686250 | 12330 | 12330 | 12330 | 12330 | 170 |
| 494 | 20231120 | 105600 | 1716590150 | 12320 | 12320 | 12320 | 12320 | 5 |
| 495 | 20231120 | 105500 | 1716528550 | 12330 | 12330 | 12330 | 12330 | 56 |
| 496 | 20231120 | 105400 | 1715838070 | 12330 | 12330 | 12330 | 12330 | 67 |
| 497 | 20231120 | 105300 | 1715011960 | 12330 | 12330 | 12330 | 12330 | 333 |
| 498 | 20231120 | 105200 | 1710906070 | 12330 | 12330 | 12330 | 12330 | 0 |
| 499 | 20231120 | 105100 | 1710906070 | 12330 | 12340 | 12350 | 12330 | 964 |
| 500 | 20231120 | 105000 | 1699011900 | 12330 | 12330 | 12330 | 12330 | 1600 |
| 501 | 20231120 | 104900 | 1679283900 | 12330 | 12320 | 12330 | 12320 | 209 |
| 502 | 20231120 | 104800 | 1676707420 | 12320 | 12300 | 12320 | 12300 | 430 |
| 503 | 20231120 | 104700 | 1671410560 | 12290 | 12290 | 12290 | 12290 | 336 |
| 504 | 20231120 | 104600 | 1667281120 | 12290 | 12290 | 12290 | 12290 | 16 |
| 505 | 20231120 | 104500 | 1667084480 | 12300 | 12290 | 12300 | 12290 | 137 |
| 506 | 20231120 | 104400 | 1665400680 | 12290 | 12300 | 12300 | 12290 | 75 |
| 507 | 20231120 | 104300 | 1664478260 | 12300 | 12310 | 12310 | 12300 | 156 |
| 508 | 20231120 | 104200 | 1662558900 | 12310 | 12310 | 12310 | 12310 | 1 |
| 509 | 20231120 | 104100 | 1662546590 | 12300 | 12280 | 12300 | 12280 | 3368 |
| 510 | 20231120 | 104000 | 1621137320 | 12290 | 12290 | 12290 | 12290 | 120 |
| 511 | 20231120 | 103900 | 1619662520 | 12290 | 12290 | 12290 | 12290 | 214 |
| 512 | 20231120 | 103800 | 1617032460 | 12300 | 12300 | 12300 | 12300 | 9 |
| 513 | 20231120 | 103700 | 1616921760 | 12300 | 12300 | 12300 | 12300 | 273 |
| 514 | 20231120 | 103600 | 1613563860 | 12290 | 12300 | 12300 | 12290 | 107 |
| 515 | 20231120 | 103500 | 1612248760 | 12290 | 12300 | 12300 | 12290 | 228 |
| 516 | 20231120 | 103400 | 1609446570 | 12300 | 12300 | 12300 | 12300 | 19 |
| 517 | 20231120 | 103300 | 1609212870 | 12300 | 12290 | 12300 | 12290 | 233 |
| 518 | 20231120 | 103200 | 1606349290 | 12280 | 12300 | 12300 | 12280 | 1307 |
| 519 | 20231120 | 103100 | 1590289600 | 12300 | 12310 | 12310 | 12300 | 9 |
| 520 | 20231120 | 103000 | 1590178830 | 12310 | 12310 | 12310 | 12310 | 58 |
| 521 | 20231120 | 102900 | 1589464850 | 12310 | 12310 | 12310 | 12310 | 20 |
| 522 | 20231120 | 102800 | 1589218650 | 12310 | 12310 | 12310 | 12310 | 35 |
| 523 | 20231120 | 102700 | 1588787800 | 12300 | 12310 | 12310 | 12300 | 258 |
| 524 | 20231120 | 102600 | 1585612910 | 12310 | 12300 | 12310 | 12300 | 732 |
| 525 | 20231120 | 102500 | 1576604720 | 12300 | 12300 | 12300 | 12300 | 30 |
| 526 | 20231120 | 102400 | 1576235720 | 12300 | 12300 | 12300 | 12300 | 83 |
| 527 | 20231120 | 102300 | 1575214820 | 12300 | 12300 | 12300 | 12290 | 174 |
| 528 | 20231120 | 102200 | 1573074810 | 12310 | 12300 | 12310 | 12290 | 508 |
| 529 | 20231120 | 102100 | 1566829430 | 12310 | 12300 | 12310 | 12300 | 53 |
| 530 | 20231120 | 102000 | 1566177440 | 12310 | 12310 | 12310 | 12310 | 182 |
| 531 | 20231120 | 101900 | 1563937020 | 12310 | 12310 | 12310 | 12310 | 140 |
| 532 | 20231120 | 101800 | 1562213620 | 12300 | 12300 | 12300 | 12300 | 14 |
| 533 | 20231120 | 101700 | 1562041420 | 12300 | 12300 | 12300 | 12290 | 228 |
| 534 | 20231120 | 101600 | 1559237300 | 12310 | 12310 | 12310 | 12310 | 56 |
| 535 | 20231120 | 101500 | 1558547940 | 12310 | 12300 | 12310 | 12300 | 289 |
| 536 | 20231120 | 101400 | 1554992470 | 12300 | 12300 | 12300 | 12300 | 49 |
| 537 | 20231120 | 101300 | 1554389770 | 12300 | 12300 | 12300 | 12300 | 96 |
| 538 | 20231120 | 101200 | 1553208970 | 12290 | 12310 | 12310 | 12290 | 402 |
| 539 | 20231120 | 101100 | 1548263510 | 12310 | 12310 | 12310 | 12310 | 55 |
| 540 | 20231120 | 101000 | 1547586460 | 12310 | 12320 | 12320 | 12310 | 210 |
| 541 | 20231120 | 100900 | 1545001260 | 12320 | 12330 | 12330 | 12320 | 137 |
| 542 | 20231120 | 100800 | 1543313370 | 12330 | 12350 | 12350 | 12320 | 950 |
| 543 | 20231120 | 100700 | 1531602150 | 12350 | 12340 | 12350 | 12340 | 72 |
| 544 | 20231120 | 100600 | 1530712970 | 12340 | 12360 | 12360 | 12340 | 400 |
| 545 | 20231120 | 100500 | 1525775690 | 12360 | 12330 | 12360 | 12330 | 329 |
| 546 | 20231120 | 100400 | 1521712150 | 12330 | 12320 | 12330 | 12310 | 281 |
| 547 | 20231120 | 100300 | 1518248560 | 12320 | 12300 | 12320 | 12300 | 447 |
| 548 | 20231120 | 100200 | 1512745730 | 12280 | 12310 | 12310 | 12280 | 896 |
| 549 | 20231120 | 100100 | 1501731720 | 12290 | 12310 | 12330 | 12290 | 1724 |
| 550 | 20231120 | 100000 | 1480521510 | 12330 | 12350 | 12350 | 12320 | 1173 |
| 551 | 20231120 | 095900 | 1466056520 | 12350 | 12340 | 12360 | 12340 | 208 |
| 552 | 20231120 | 095800 | 1463487740 | 12350 | 12350 | 12360 | 12350 | 377 |
| 553 | 20231120 | 095700 | 1458831280 | 12340 | 12330 | 12340 | 12330 | 617 |
| 554 | 20231120 | 095600 | 1451220010 | 12330 | 12310 | 12330 | 12310 | 739 |
| 555 | 20231120 | 095500 | 1442115300 | 12310 | 12310 | 12310 | 12290 | 2619 |
| 556 | 20231120 | 095400 | 1409888460 | 12320 | 12350 | 12350 | 12320 | 1806 |
| 557 | 20231120 | 095300 | 1387624700 | 12350 | 12360 | 12360 | 12350 | 318 |
| 558 | 20231120 | 095200 | 1383695400 | 12360 | 12380 | 12380 | 12360 | 3875 |
| 559 | 20231120 | 095100 | 1335724270 | 12370 | 12350 | 12380 | 12350 | 2823 |
| 560 | 20231120 | 095000 | 1300797290 | 12350 | 12370 | 12370 | 12340 | 3357 |
| 561 | 20231120 | 094900 | 1259320780 | 12370 | 12380 | 12380 | 12370 | 904 |
| 562 | 20231120 | 094800 | 1248137900 | 12360 | 12370 | 12380 | 12360 | 1253 |
| 563 | 20231120 | 094700 | 1232639030 | 12380 | 12370 | 12380 | 12360 | 2005 |
| 564 | 20231120 | 094600 | 1207839730 | 12370 | 12370 | 12380 | 12370 | 835 |
| 565 | 20231120 | 094500 | 1197503030 | 12380 | 12370 | 12390 | 12370 | 1691 |
| 566 | 20231120 | 094400 | 1176563660 | 12360 | 12350 | 12360 | 12350 | 623 |
| 567 | 20231120 | 094300 | 1168863650 | 12350 | 12330 | 12350 | 12330 | 1200 |
| 568 | 20231120 | 094200 | 1154052890 | 12340 | 12330 | 12340 | 12330 | 159 |
| 569 | 20231120 | 094100 | 1152091100 | 12330 | 12340 | 12340 | 12320 | 570 |
| 570 | 20231120 | 094000 | 1145066540 | 12350 | 12380 | 12380 | 12340 | 5687 |
| 571 | 20231120 | 093900 | 1074733210 | 12390 | 12370 | 12390 | 12370 | 5363 |
| 572 | 20231120 | 093800 | 1008344980 | 12370 | 12340 | 12380 | 12340 | 5543 |
| 573 | 20231120 | 093700 | 939823380 | 12340 | 12350 | 12350 | 12340 | 2229 |
| 574 | 20231120 | 093600 | 912296260 | 12330 | 12330 | 12340 | 12310 | 4579 |
| 575 | 20231120 | 093500 | 855818170 | 12320 | 12300 | 12320 | 12300 | 635 |
| 576 | 20231120 | 093400 | 847997350 | 12300 | 12340 | 12340 | 12300 | 475 |
| 577 | 20231120 | 093300 | 842145760 | 12340 | 12310 | 12340 | 12300 | 2577 |
| 578 | 20231120 | 093200 | 810380580 | 12310 | 12310 | 12310 | 12300 | 845 |
| 579 | 20231120 | 093100 | 799980780 | 12310 | 12300 | 12330 | 12290 | 3167 |
| 580 | 20231120 | 093000 | 760998790 | 12290 | 12290 | 12300 | 12270 | 1692 |
| 581 | 20231120 | 092900 | 740201260 | 12290 | 12280 | 12290 | 12270 | 1879 |
| 582 | 20231120 | 092800 | 717126590 | 12280 | 12260 | 12280 | 12260 | 5645 |
| 583 | 20231120 | 092700 | 647846810 | 12270 | 12240 | 12270 | 12240 | 2093 |
| 584 | 20231120 | 092600 | 622192570 | 12230 | 12220 | 12250 | 12220 | 661 |
| 585 | 20231120 | 092500 | 614102200 | 12220 | 12230 | 12240 | 12210 | 1199 |
| 586 | 20231120 | 092400 | 599433870 | 12220 | 12250 | 12250 | 12220 | 1175 |
| 587 | 20231120 | 092300 | 585048240 | 12260 | 12260 | 12270 | 12250 | 2368 |
| 588 | 20231120 | 092200 | 556005380 | 12250 | 12200 | 12250 | 12200 | 3791 |
| 589 | 20231120 | 092100 | 509612980 | 12200 | 12160 | 12200 | 12160 | 2077 |
| 590 | 20231120 | 092000 | 484339800 | 12170 | 12170 | 12170 | 12160 | 376 |
| 591 | 20231120 | 091900 | 479764130 | 12190 | 12190 | 12190 | 12180 | 175 |
| 592 | 20231120 | 091800 | 477632060 | 12210 | 12210 | 12210 | 12210 | 900 |
| 593 | 20231120 | 091700 | 466643060 | 12210 | 12220 | 12230 | 12200 | 931 |
| 594 | 20231120 | 091600 | 455276260 | 12220 | 12180 | 12240 | 12180 | 7272 |
| 595 | 20231120 | 091500 | 366505170 | 12180 | 12160 | 12180 | 12150 | 974 |
| 596 | 20231120 | 091400 | 354653480 | 12160 | 12160 | 12160 | 12150 | 992 |
| 597 | 20231120 | 091300 | 342592320 | 12170 | 12160 | 12180 | 12130 | 1830 |
| 598 | 20231120 | 091200 | 320333740 | 12170 | 12120 | 12170 | 12120 | 6039 |
| 599 | 20231120 | 091100 | 246964280 | 12120 | 12130 | 12130 | 12120 | 150 |
| 600 | 20231120 | 091000 | 245146270 | 12130 | 12130 | 12140 | 12110 | 863 |
| 601 | 20231120 | 090900 | 234682050 | 12120 | 12110 | 12120 | 12100 | 2049 |
| 602 | 20231120 | 090800 | 209854820 | 12100 | 12100 | 12100 | 12100 | 701 |
| 603 | 20231120 | 090700 | 201372720 | 12090 | 12100 | 12100 | 12080 | 608 |
| 604 | 20231120 | 090600 | 194022010 | 12110 | 12090 | 12110 | 12090 | 1049 |
| 605 | 20231120 | 090500 | 181322540 | 12090 | 12110 | 12120 | 12090 | 2472 |
| 606 | 20231120 | 090400 | 151399110 | 12120 | 12110 | 12130 | 12090 | 359 |
| 607 | 20231120 | 090300 | 147048350 | 12110 | 12050 | 12110 | 12020 | 5361 |
| 608 | 20231120 | 090200 | 82223660 | 12030 | 12020 | 12040 | 12010 | 5301 |
| 609 | 20231120 | 090100 | 18495870 | 12020 | 12030 | 12030 | 12010 | 716 |
| 610 | 20231120 | 090000 | 9889350 | 12040 | 11970 | 12040 | 11930 | 827 |