32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 190700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 2673 |
| 3 | 20231120 | 190600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 4 | 20231120 | 190500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 5 | 20231120 | 190400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 6 | 20231120 | 190300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 7 | 20231120 | 190200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 8 | 20231120 | 190100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 9 | 20231120 | 190000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 10 | 20231120 | 185900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 11 | 20231120 | 185800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 12 | 20231120 | 185700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 13 | 20231120 | 185600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 14 | 20231120 | 185500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 15 | 20231120 | 185400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 16 | 20231120 | 185300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 17 | 20231120 | 185200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 18 | 20231120 | 185100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 19 | 20231120 | 185000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 20 | 20231120 | 184900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 21 | 20231120 | 184800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 22 | 20231120 | 184700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 23 | 20231120 | 184600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 24 | 20231120 | 184500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 25 | 20231120 | 184400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 26 | 20231120 | 184300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 27 | 20231120 | 184200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 28 | 20231120 | 184100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 29 | 20231120 | 184000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 30 | 20231120 | 183900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 31 | 20231120 | 183800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 32 | 20231120 | 183700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 2673 |
| 33 | 20231120 | 183600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 34 | 20231120 | 183500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 35 | 20231120 | 183400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 36 | 20231120 | 183300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 37 | 20231120 | 183200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 38 | 20231120 | 183100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 39 | 20231120 | 183000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 40 | 20231120 | 182900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 41 | 20231120 | 182800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 42 | 20231120 | 182700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 43 | 20231120 | 182600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 44 | 20231120 | 182500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 45 | 20231120 | 182400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 46 | 20231120 | 182300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 47 | 20231120 | 182200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 48 | 20231120 | 182100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 49 | 20231120 | 182000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 50 | 20231120 | 181900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 51 | 20231120 | 181800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 52 | 20231120 | 181700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 53 | 20231120 | 181600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 54 | 20231120 | 181500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 55 | 20231120 | 181400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 56 | 20231120 | 181300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 57 | 20231120 | 181200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 58 | 20231120 | 181100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 59 | 20231120 | 181000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 60 | 20231120 | 180900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 61 | 20231120 | 180800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 62 | 20231120 | 180700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 2673 |
| 63 | 20231120 | 180600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 64 | 20231120 | 180500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 65 | 20231120 | 180400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 66 | 20231120 | 180300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 67 | 20231120 | 180200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 68 | 20231120 | 180100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 69 | 20231120 | 180000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 70 | 20231120 | 175900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 71 | 20231120 | 175800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 72 | 20231120 | 175700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 73 | 20231120 | 175600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 74 | 20231120 | 175500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 75 | 20231120 | 175400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 76 | 20231120 | 175300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 77 | 20231120 | 175200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 78 | 20231120 | 175100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 79 | 20231120 | 175000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 80 | 20231120 | 174900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 81 | 20231120 | 174800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 82 | 20231120 | 174700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 83 | 20231120 | 174600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 84 | 20231120 | 174500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 85 | 20231120 | 174400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 86 | 20231120 | 174300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 87 | 20231120 | 174200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 88 | 20231120 | 174100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 89 | 20231120 | 174000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 90 | 20231120 | 173900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 91 | 20231120 | 173800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 92 | 20231120 | 173700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 2673 |
| 93 | 20231120 | 173600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 94 | 20231120 | 173500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 95 | 20231120 | 173400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 96 | 20231120 | 173300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 97 | 20231120 | 173200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 98 | 20231120 | 173100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 99 | 20231120 | 173000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 100 | 20231120 | 172900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 101 | 20231120 | 172800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 102 | 20231120 | 172700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 103 | 20231120 | 172600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 104 | 20231120 | 172500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 105 | 20231120 | 172400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 106 | 20231120 | 172300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 107 | 20231120 | 172200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 108 | 20231120 | 172100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 109 | 20231120 | 172000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 110 | 20231120 | 171900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 111 | 20231120 | 171800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 112 | 20231120 | 171700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 113 | 20231120 | 171600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 114 | 20231120 | 171500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 115 | 20231120 | 171400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 116 | 20231120 | 171300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 117 | 20231120 | 171200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 118 | 20231120 | 171100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 119 | 20231120 | 171000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 120 | 20231120 | 170900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 121 | 20231120 | 170800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 122 | 20231120 | 170700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 2673 |
| 123 | 20231120 | 170600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 124 | 20231120 | 170500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 125 | 20231120 | 170400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 126 | 20231120 | 170300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 127 | 20231120 | 170200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 128 | 20231120 | 170100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 129 | 20231120 | 170000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 130 | 20231120 | 165900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 131 | 20231120 | 165800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 132 | 20231120 | 165700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 133 | 20231120 | 165600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 134 | 20231120 | 165500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 135 | 20231120 | 165400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 136 | 20231120 | 165300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 137 | 20231120 | 165200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 138 | 20231120 | 165100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 139 | 20231120 | 165000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 140 | 20231120 | 164900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 141 | 20231120 | 164800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 142 | 20231120 | 164700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 143 | 20231120 | 164600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 144 | 20231120 | 164500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 145 | 20231120 | 164400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 146 | 20231120 | 164300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 147 | 20231120 | 164200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 148 | 20231120 | 164100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 149 | 20231120 | 164000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 150 | 20231120 | 163900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 151 | 20231120 | 163800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 152 | 20231120 | 163700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 2673 |
| 153 | 20231120 | 163600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 154 | 20231120 | 163500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 155 | 20231120 | 163400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 156 | 20231120 | 163300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 157 | 20231120 | 163200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 158 | 20231120 | 163100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 159 | 20231120 | 163000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 160 | 20231120 | 162900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 161 | 20231120 | 162800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 162 | 20231120 | 162700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 163 | 20231120 | 162600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 164 | 20231120 | 162500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 165 | 20231120 | 162400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 166 | 20231120 | 162300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 167 | 20231120 | 162200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 168 | 20231120 | 162100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 169 | 20231120 | 162000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 170 | 20231120 | 161900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 171 | 20231120 | 161800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 172 | 20231120 | 161700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 173 | 20231120 | 161600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 174 | 20231120 | 161500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 175 | 20231120 | 161400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 176 | 20231120 | 161300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 177 | 20231120 | 161200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 178 | 20231120 | 161100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 179 | 20231120 | 161000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 180 | 20231120 | 160900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 181 | 20231120 | 160800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 182 | 20231120 | 160700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 2673 |
| 183 | 20231120 | 160600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 184 | 20231120 | 160500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 185 | 20231120 | 160400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 186 | 20231120 | 160300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 187 | 20231120 | 160200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 188 | 20231120 | 160100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 189 | 20231120 | 160000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 190 | 20231120 | 155900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 191 | 20231120 | 155800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 192 | 20231120 | 155700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 193 | 20231120 | 155600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 194 | 20231120 | 155500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 195 | 20231120 | 155400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 196 | 20231120 | 155300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 197 | 20231120 | 155200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 198 | 20231120 | 155100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 199 | 20231120 | 155000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 200 | 20231120 | 154900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 201 | 20231120 | 154800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 202 | 20231120 | 154700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 203 | 20231120 | 154600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 204 | 20231120 | 154500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 205 | 20231120 | 154400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 206 | 20231120 | 154300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 207 | 20231120 | 154200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 208 | 20231120 | 154100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 209 | 20231120 | 154000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 210 | 20231120 | 153900 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 211 | 20231120 | 153800 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 212 | 20231120 | 153700 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 2673 |
| 213 | 20231120 | 153600 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 214 | 20231120 | 153500 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 215 | 20231120 | 153400 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 216 | 20231120 | 153300 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 217 | 20231120 | 153200 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 218 | 20231120 | 153100 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 0 |
| 219 | 20231120 | 153000 | 1447782730 | 12300 | 12300 | 12300 | 12300 | 2673 |
| 220 | 20231120 | 152900 | 1414904830 | 12310 | 12310 | 12310 | 12310 | 0 |
| 221 | 20231120 | 152800 | 1414904830 | 12310 | 12310 | 12310 | 12310 | 0 |
| 222 | 20231120 | 152700 | 1414904830 | 12310 | 12310 | 12310 | 12310 | 0 |
| 223 | 20231120 | 152600 | 1414904830 | 12310 | 12310 | 12310 | 12310 | 0 |
| 224 | 20231120 | 152500 | 1414904830 | 12310 | 12310 | 12310 | 12310 | 0 |
| 225 | 20231120 | 152400 | 1414904830 | 12310 | 12310 | 12310 | 12310 | 0 |
| 226 | 20231120 | 152300 | 1414904830 | 12310 | 12310 | 12310 | 12310 | 0 |
| 227 | 20231120 | 152200 | 1414904830 | 12310 | 12310 | 12310 | 12310 | 0 |
| 228 | 20231120 | 152100 | 1414904830 | 12310 | 12310 | 12310 | 12310 | 0 |
| 229 | 20231120 | 152000 | 1414904830 | 12310 | 12310 | 12310 | 12310 | 0 |
| 230 | 20231120 | 151900 | 1414904830 | 12310 | 12330 | 12330 | 12300 | 221 |
| 231 | 20231120 | 151800 | 1412182710 | 12300 | 12300 | 12330 | 12300 | 118 |
| 232 | 20231120 | 151700 | 1410730150 | 12300 | 12310 | 12330 | 12300 | 282 |
| 233 | 20231120 | 151600 | 1407258460 | 12320 | 12320 | 12320 | 12320 | 304 |
| 234 | 20231120 | 151500 | 1403513180 | 12330 | 12320 | 12330 | 12320 | 75 |
| 235 | 20231120 | 151400 | 1402588580 | 12320 | 12320 | 12320 | 12310 | 99 |
| 236 | 20231120 | 151300 | 1401369200 | 12310 | 12310 | 12310 | 12310 | 187 |
| 237 | 20231120 | 151200 | 1399067230 | 12310 | 12320 | 12320 | 12310 | 145 |
| 238 | 20231120 | 151100 | 1397280840 | 12320 | 12320 | 12320 | 12320 | 256 |
| 239 | 20231120 | 151000 | 1394126920 | 12330 | 12330 | 12330 | 12330 | 48 |
| 240 | 20231120 | 150900 | 1393535080 | 12330 | 12330 | 12330 | 12320 | 644 |
| 241 | 20231120 | 150800 | 1385597570 | 12320 | 12320 | 12320 | 12320 | 5 |
| 242 | 20231120 | 150700 | 1385535970 | 12330 | 12320 | 12330 | 12320 | 34 |
| 243 | 20231120 | 150600 | 1385116890 | 12320 | 12320 | 12320 | 12320 | 361 |
| 244 | 20231120 | 150500 | 1380669370 | 12320 | 12330 | 12330 | 12310 | 407 |
| 245 | 20231120 | 150400 | 1375652630 | 12330 | 12340 | 12340 | 12330 | 658 |
| 246 | 20231120 | 150300 | 1367539030 | 12340 | 12340 | 12340 | 12330 | 43 |
| 247 | 20231120 | 150200 | 1367008430 | 12340 | 12330 | 12340 | 12330 | 372 |
| 248 | 20231120 | 150100 | 1362421470 | 12330 | 12330 | 12330 | 12330 | 2 |
| 249 | 20231120 | 150000 | 1362396810 | 12330 | 12320 | 12330 | 12320 | 222 |
| 250 | 20231120 | 145900 | 1359661090 | 12320 | 12320 | 12330 | 12320 | 415 |
| 251 | 20231120 | 145800 | 1354548070 | 12320 | 12330 | 12330 | 12320 | 9 |
| 252 | 20231120 | 145700 | 1354437160 | 12330 | 12320 | 12330 | 12320 | 158 |
| 253 | 20231120 | 145600 | 1352489860 | 12320 | 12330 | 12330 | 12320 | 202 |
| 254 | 20231120 | 145500 | 1350000750 | 12300 | 12320 | 12320 | 12300 | 204 |
| 255 | 20231120 | 145400 | 1347489160 | 12320 | 12310 | 12320 | 12310 | 181 |
| 256 | 20231120 | 145300 | 1345259300 | 12310 | 12300 | 12310 | 12300 | 181 |
| 257 | 20231120 | 145200 | 1343031210 | 12300 | 12280 | 12300 | 12280 | 742 |
| 258 | 20231120 | 145100 | 1333919310 | 12280 | 12280 | 12280 | 12280 | 418 |
| 259 | 20231120 | 145000 | 1328786270 | 12270 | 12290 | 12310 | 12270 | 198 |
| 260 | 20231120 | 144900 | 1326353280 | 12290 | 12290 | 12300 | 12290 | 414 |
| 261 | 20231120 | 144800 | 1321264680 | 12290 | 12290 | 12290 | 12290 | 1 |
| 262 | 20231120 | 144700 | 1321252390 | 12310 | 12290 | 12310 | 12290 | 72 |
| 263 | 20231120 | 144600 | 1320366270 | 12290 | 12290 | 12290 | 12290 | 0 |
| 264 | 20231120 | 144500 | 1320366270 | 12290 | 12300 | 12300 | 12290 | 141 |
| 265 | 20231120 | 144400 | 1318633260 | 12330 | 12300 | 12340 | 12300 | 937 |
| 266 | 20231120 | 144300 | 1307094100 | 12300 | 12300 | 12300 | 12290 | 6 |
| 267 | 20231120 | 144200 | 1307020310 | 12300 | 12300 | 12300 | 12290 | 291 |
| 268 | 20231120 | 144100 | 1303441310 | 12290 | 12290 | 12290 | 12290 | 20 |
| 269 | 20231120 | 144000 | 1303195510 | 12300 | 12290 | 12300 | 12290 | 204 |
| 270 | 20231120 | 143900 | 1300687730 | 12300 | 12300 | 12300 | 12300 | 102 |
| 271 | 20231120 | 143800 | 1299433130 | 12300 | 12300 | 12300 | 12300 | 2 |
| 272 | 20231120 | 143700 | 1299408530 | 12300 | 12290 | 12300 | 12290 | 133 |
| 273 | 20231120 | 143600 | 1297772730 | 12290 | 12280 | 12290 | 12280 | 13 |
| 274 | 20231120 | 143500 | 1297612980 | 12280 | 12290 | 12300 | 12280 | 543 |
| 275 | 20231120 | 143400 | 1290939420 | 12290 | 12290 | 12300 | 12290 | 136 |
| 276 | 20231120 | 143300 | 1289267750 | 12290 | 12290 | 12300 | 12290 | 120 |
| 277 | 20231120 | 143200 | 1287792470 | 12300 | 12300 | 12300 | 12300 | 36 |
| 278 | 20231120 | 143100 | 1287349670 | 12300 | 12290 | 12300 | 12290 | 98 |
| 279 | 20231120 | 143000 | 1286144300 | 12300 | 12290 | 12300 | 12290 | 739 |
| 280 | 20231120 | 142900 | 1277057520 | 12300 | 12300 | 12300 | 12300 | 35 |
| 281 | 20231120 | 142800 | 1276627020 | 12300 | 12300 | 12300 | 12290 | 384 |
| 282 | 20231120 | 142700 | 1271904950 | 12300 | 12300 | 12300 | 12300 | 21 |
| 283 | 20231120 | 142600 | 1271646650 | 12300 | 12300 | 12300 | 12300 | 134 |
| 284 | 20231120 | 142500 | 1269998450 | 12300 | 12300 | 12300 | 12300 | 201 |
| 285 | 20231120 | 142400 | 1267526150 | 12300 | 12290 | 12300 | 12290 | 16 |
| 286 | 20231120 | 142300 | 1267329470 | 12300 | 12300 | 12300 | 12290 | 100 |
| 287 | 20231120 | 142200 | 1266099720 | 12300 | 12290 | 12300 | 12290 | 48 |
| 288 | 20231120 | 142100 | 1265509790 | 12300 | 12300 | 12300 | 12300 | 85 |
| 289 | 20231120 | 142000 | 1264464290 | 12300 | 12300 | 12300 | 12300 | 75 |
| 290 | 20231120 | 141900 | 1263541790 | 12290 | 12290 | 12290 | 12290 | 1 |
| 291 | 20231120 | 141800 | 1263529500 | 12290 | 12300 | 12300 | 12290 | 53 |
| 292 | 20231120 | 141700 | 1262877610 | 12290 | 12270 | 12290 | 12270 | 1953 |
| 293 | 20231120 | 141600 | 1238893610 | 12270 | 12280 | 12280 | 12270 | 20 |
| 294 | 20231120 | 141500 | 1238648040 | 12280 | 12280 | 12280 | 12280 | 48 |
| 295 | 20231120 | 141400 | 1238058600 | 12260 | 12260 | 12260 | 12260 | 0 |
| 296 | 20231120 | 141300 | 1238058600 | 12260 | 12260 | 12260 | 12260 | 0 |
| 297 | 20231120 | 141200 | 1238058600 | 12260 | 12270 | 12270 | 12260 | 501 |
| 298 | 20231120 | 141100 | 1231912240 | 12270 | 12270 | 12270 | 12270 | 16 |
| 299 | 20231120 | 141000 | 1231715920 | 12270 | 12270 | 12270 | 12260 | 423 |
| 300 | 20231120 | 140900 | 1226526220 | 12270 | 12270 | 12270 | 12270 | 133 |
| 301 | 20231120 | 140800 | 1224894310 | 12270 | 12270 | 12270 | 12270 | 392 |
| 302 | 20231120 | 140700 | 1220084470 | 12270 | 12270 | 12270 | 12270 | 4 |
| 303 | 20231120 | 140600 | 1220035390 | 12270 | 12270 | 12270 | 12270 | 9 |
| 304 | 20231120 | 140500 | 1219924960 | 12260 | 12260 | 12260 | 12260 | 0 |
| 305 | 20231120 | 140400 | 1219924960 | 12260 | 12260 | 12260 | 12260 | 1 |
| 306 | 20231120 | 140300 | 1219912700 | 12260 | 12260 | 12260 | 12260 | 2 |
| 307 | 20231120 | 140200 | 1219888180 | 12250 | 12250 | 12250 | 12250 | 0 |
| 308 | 20231120 | 140100 | 1219888180 | 12250 | 12270 | 12270 | 12250 | 2091 |
| 309 | 20231120 | 140000 | 1194271550 | 12270 | 12270 | 12270 | 12270 | 11 |
| 310 | 20231120 | 135900 | 1194136580 | 12270 | 12270 | 12270 | 12270 | 74 |
| 311 | 20231120 | 135800 | 1193228600 | 12270 | 12270 | 12270 | 12270 | 293 |
| 312 | 20231120 | 135700 | 1189633490 | 12280 | 12280 | 12280 | 12280 | 92 |
| 313 | 20231120 | 135600 | 1188503730 | 12280 | 12270 | 12280 | 12270 | 142 |
| 314 | 20231120 | 135500 | 1186760880 | 12270 | 12270 | 12270 | 12270 | 109 |
| 315 | 20231120 | 135400 | 1185423450 | 12270 | 12280 | 12280 | 12270 | 393 |
| 316 | 20231120 | 135300 | 1180600000 | 12280 | 12280 | 12280 | 12280 | 688 |
| 317 | 20231120 | 135200 | 1172151360 | 12280 | 12280 | 12280 | 12280 | 675 |
| 318 | 20231120 | 135100 | 1163862360 | 12280 | 12280 | 12280 | 12280 | 111 |
| 319 | 20231120 | 135000 | 1162499280 | 12270 | 12270 | 12270 | 12270 | 20 |
| 320 | 20231120 | 134900 | 1162253880 | 12270 | 12260 | 12270 | 12260 | 440 |
| 321 | 20231120 | 134800 | 1156855970 | 12260 | 12260 | 12260 | 12260 | 188 |
| 322 | 20231120 | 134700 | 1154551090 | 12260 | 12260 | 12260 | 12260 | 0 |
| 323 | 20231120 | 134600 | 1154551090 | 12260 | 12260 | 12260 | 12260 | 61 |
| 324 | 20231120 | 134500 | 1153803230 | 12260 | 12250 | 12270 | 12250 | 646 |
| 325 | 20231120 | 134400 | 1145888180 | 12240 | 12250 | 12250 | 12240 | 171 |
| 326 | 20231120 | 134300 | 1143793630 | 12250 | 12250 | 12250 | 12250 | 6 |
| 327 | 20231120 | 134200 | 1143720130 | 12250 | 12250 | 12250 | 12250 | 200 |
| 328 | 20231120 | 134100 | 1141270130 | 12250 | 12250 | 12250 | 12250 | 47 |
| 329 | 20231120 | 134000 | 1140694380 | 12250 | 12250 | 12250 | 12240 | 8 |
| 330 | 20231120 | 133900 | 1140596430 | 12250 | 12250 | 12250 | 12250 | 54 |
| 331 | 20231120 | 133800 | 1139934930 | 12250 | 12240 | 12250 | 12240 | 507 |
| 332 | 20231120 | 133700 | 1133729230 | 12250 | 12250 | 12250 | 12250 | 100 |
| 333 | 20231120 | 133600 | 1132504230 | 12250 | 12240 | 12250 | 12240 | 266 |
| 334 | 20231120 | 133500 | 1129247900 | 12250 | 12250 | 12250 | 12250 | 2 |
| 335 | 20231120 | 133400 | 1129223400 | 12250 | 12250 | 12250 | 12250 | 40 |
| 336 | 20231120 | 133300 | 1128733400 | 12240 | 12230 | 12240 | 12230 | 1304 |
| 337 | 20231120 | 133200 | 1112779240 | 12220 | 12220 | 12220 | 12220 | 3 |
| 338 | 20231120 | 133100 | 1112742580 | 12230 | 12230 | 12230 | 12230 | 0 |
| 339 | 20231120 | 133000 | 1112742580 | 12230 | 12230 | 12230 | 12230 | 54 |
| 340 | 20231120 | 132900 | 1112082160 | 12230 | 12220 | 12230 | 12220 | 36 |
| 341 | 20231120 | 132800 | 1111641890 | 12230 | 12230 | 12230 | 12230 | 113 |
| 342 | 20231120 | 132700 | 1110259900 | 12230 | 12230 | 12230 | 12230 | 50 |
| 343 | 20231120 | 132600 | 1109648400 | 12220 | 12220 | 12220 | 12220 | 820 |
| 344 | 20231120 | 132500 | 1099628000 | 12210 | 12210 | 12210 | 12210 | 330 |
| 345 | 20231120 | 132400 | 1095598700 | 12200 | 12190 | 12200 | 12190 | 984 |
| 346 | 20231120 | 132300 | 1083594080 | 12200 | 12200 | 12200 | 12200 | 50 |
| 347 | 20231120 | 132200 | 1082984080 | 12200 | 12190 | 12200 | 12190 | 109 |
| 348 | 20231120 | 132100 | 1081654290 | 12200 | 12200 | 12200 | 12200 | 253 |
| 349 | 20231120 | 132000 | 1078567690 | 12200 | 12200 | 12200 | 12200 | 513 |
| 350 | 20231120 | 131900 | 1072309090 | 12200 | 12220 | 12220 | 12190 | 304 |
| 351 | 20231120 | 131800 | 1068601460 | 12220 | 12220 | 12220 | 12220 | 54 |
| 352 | 20231120 | 131700 | 1067941580 | 12200 | 12200 | 12200 | 12200 | 10 |
| 353 | 20231120 | 131600 | 1067819580 | 12200 | 12210 | 12210 | 12200 | 228 |
| 354 | 20231120 | 131500 | 1065036300 | 12210 | 12210 | 12210 | 12210 | 0 |
| 355 | 20231120 | 131400 | 1065036300 | 12210 | 12210 | 12210 | 12210 | 179 |
| 356 | 20231120 | 131300 | 1062850710 | 12220 | 12230 | 12230 | 12220 | 44 |
| 357 | 20231120 | 131200 | 1062313020 | 12230 | 12230 | 12230 | 12230 | 2 |
| 358 | 20231120 | 131100 | 1062288560 | 12230 | 12230 | 12230 | 12230 | 0 |
| 359 | 20231120 | 131000 | 1062288560 | 12230 | 12220 | 12230 | 12220 | 119 |
| 360 | 20231120 | 130900 | 1060834280 | 12220 | 12190 | 12220 | 12190 | 1536 |
| 361 | 20231120 | 130800 | 1042093700 | 12190 | 12190 | 12190 | 12190 | 6 |
| 362 | 20231120 | 130700 | 1042020560 | 12200 | 12200 | 12200 | 12200 | 401 |
| 363 | 20231120 | 130600 | 1037128360 | 12200 | 12200 | 12200 | 12200 | 187 |
| 364 | 20231120 | 130500 | 1034846960 | 12200 | 12200 | 12200 | 12200 | 3 |
| 365 | 20231120 | 130400 | 1034810360 | 12200 | 12200 | 12200 | 12190 | 451 |
| 366 | 20231120 | 130300 | 1029310750 | 12200 | 12200 | 12200 | 12200 | 202 |
| 367 | 20231120 | 130200 | 1026846350 | 12200 | 12190 | 12200 | 12190 | 2 |
| 368 | 20231120 | 130100 | 1026821960 | 12200 | 12200 | 12200 | 12200 | 5 |
| 369 | 20231120 | 130000 | 1026760960 | 12190 | 12200 | 12200 | 12190 | 65 |
| 370 | 20231120 | 125900 | 1025968050 | 12200 | 12200 | 12200 | 12200 | 97 |
| 371 | 20231120 | 125800 | 1024784650 | 12200 | 12200 | 12200 | 12200 | 76 |
| 372 | 20231120 | 125700 | 1023857450 | 12200 | 12200 | 12200 | 12200 | 54 |
| 373 | 20231120 | 125600 | 1023198650 | 12190 | 12200 | 12200 | 12190 | 2171 |
| 374 | 20231120 | 125500 | 996712850 | 12220 | 12210 | 12220 | 12210 | 201 |
| 375 | 20231120 | 125400 | 994258630 | 12210 | 12210 | 12210 | 12210 | 14 |
| 376 | 20231120 | 125300 | 994087690 | 12210 | 12210 | 12210 | 12210 | 102 |
| 377 | 20231120 | 125200 | 992842270 | 12210 | 12210 | 12210 | 12210 | 9 |
| 378 | 20231120 | 125100 | 992732380 | 12200 | 12210 | 12210 | 12200 | 10 |
| 379 | 20231120 | 125000 | 992610370 | 12200 | 12220 | 12220 | 12200 | 89 |
| 380 | 20231120 | 124900 | 991522810 | 12220 | 12220 | 12220 | 12220 | 3 |
| 381 | 20231120 | 124800 | 991486150 | 12220 | 12220 | 12220 | 12220 | 31 |
| 382 | 20231120 | 124700 | 991107330 | 12220 | 12210 | 12220 | 12210 | 42 |
| 383 | 20231120 | 124600 | 990594240 | 12210 | 12210 | 12210 | 12210 | 21 |
| 384 | 20231120 | 124500 | 990337830 | 12210 | 12210 | 12210 | 12210 | 70 |
| 385 | 20231120 | 124400 | 989483130 | 12200 | 12200 | 12200 | 12200 | 0 |
| 386 | 20231120 | 124300 | 989483130 | 12200 | 12230 | 12230 | 12200 | 432 |
| 387 | 20231120 | 124200 | 984208240 | 12240 | 12240 | 12240 | 12240 | 20 |
| 388 | 20231120 | 124100 | 983963440 | 12240 | 12240 | 12240 | 12240 | 5 |
| 389 | 20231120 | 124000 | 983902240 | 12240 | 12240 | 12240 | 12240 | 50 |
| 390 | 20231120 | 123900 | 983290240 | 12240 | 12240 | 12240 | 12240 | 10 |
| 391 | 20231120 | 123800 | 983167840 | 12240 | 12240 | 12240 | 12240 | 6 |
| 392 | 20231120 | 123700 | 983094400 | 12250 | 12250 | 12250 | 12250 | 0 |
| 393 | 20231120 | 123600 | 983094400 | 12250 | 12250 | 12250 | 12250 | 1 |
| 394 | 20231120 | 123500 | 983082150 | 12210 | 12210 | 12210 | 12210 | 141 |
| 395 | 20231120 | 123400 | 981360540 | 12210 | 12210 | 12210 | 12210 | 3 |
| 396 | 20231120 | 123300 | 981323910 | 12210 | 12210 | 12210 | 12210 | 1 |
| 397 | 20231120 | 123200 | 981311700 | 12220 | 12220 | 12220 | 12220 | 0 |
| 398 | 20231120 | 123100 | 981311700 | 12220 | 12220 | 12220 | 12220 | 0 |
| 399 | 20231120 | 123000 | 981311700 | 12220 | 12190 | 12220 | 12180 | 1492 |
| 400 | 20231120 | 122900 | 963129530 | 12200 | 12210 | 12210 | 12200 | 276 |
| 401 | 20231120 | 122800 | 959761150 | 12210 | 12210 | 12210 | 12210 | 9 |
| 402 | 20231120 | 122700 | 959651260 | 12220 | 12220 | 12220 | 12220 | 1 |
| 403 | 20231120 | 122600 | 959639040 | 12210 | 12210 | 12210 | 12210 | 0 |
| 404 | 20231120 | 122500 | 959639040 | 12210 | 12210 | 12210 | 12210 | 98 |
| 405 | 20231120 | 122400 | 958442460 | 12210 | 12220 | 12220 | 12210 | 25 |
| 406 | 20231120 | 122300 | 958137110 | 12220 | 12220 | 12220 | 12220 | 0 |
| 407 | 20231120 | 122200 | 958137110 | 12220 | 12220 | 12220 | 12220 | 0 |
| 408 | 20231120 | 122100 | 958137110 | 12220 | 12220 | 12220 | 12220 | 586 |
| 409 | 20231120 | 122000 | 950976190 | 12260 | 12260 | 12260 | 12260 | 0 |
| 410 | 20231120 | 121900 | 950976190 | 12260 | 12260 | 12260 | 12260 | 10 |
| 411 | 20231120 | 121800 | 950853590 | 12220 | 12220 | 12220 | 12220 | 0 |
| 412 | 20231120 | 121700 | 950853590 | 12220 | 12220 | 12220 | 12220 | 37 |
| 413 | 20231120 | 121600 | 950401450 | 12220 | 12220 | 12220 | 12220 | 396 |
| 414 | 20231120 | 121500 | 945562330 | 12210 | 12210 | 12210 | 12210 | 0 |
| 415 | 20231120 | 121400 | 945562330 | 12210 | 12210 | 12210 | 12210 | 0 |
| 416 | 20231120 | 121300 | 945562330 | 12210 | 12210 | 12210 | 12210 | 0 |
| 417 | 20231120 | 121200 | 945562330 | 12210 | 12210 | 12210 | 12210 | 0 |
| 418 | 20231120 | 121100 | 945562330 | 12210 | 12260 | 12260 | 12210 | 81 |
| 419 | 20231120 | 121000 | 944572330 | 12270 | 12270 | 12270 | 12270 | 58 |
| 420 | 20231120 | 120900 | 943860670 | 12270 | 12270 | 12270 | 12270 | 50 |
| 421 | 20231120 | 120800 | 943247170 | 12270 | 12270 | 12270 | 12270 | 2 |
| 422 | 20231120 | 120700 | 943222630 | 12270 | 12270 | 12270 | 12270 | 70 |
| 423 | 20231120 | 120600 | 942363730 | 12280 | 12280 | 12280 | 12270 | 37 |
| 424 | 20231120 | 120500 | 941909430 | 12280 | 12280 | 12280 | 12280 | 0 |
| 425 | 20231120 | 120400 | 941909430 | 12280 | 12280 | 12280 | 12280 | 11 |
| 426 | 20231120 | 120300 | 941774350 | 12280 | 12290 | 12290 | 12280 | 678 |
| 427 | 20231120 | 120200 | 933442600 | 12290 | 12290 | 12290 | 12290 | 46 |
| 428 | 20231120 | 120100 | 932877260 | 12290 | 12290 | 12290 | 12290 | 67 |
| 429 | 20231120 | 120000 | 932053830 | 12290 | 12290 | 12290 | 12290 | 40 |
| 430 | 20231120 | 115900 | 931562230 | 12250 | 12250 | 12290 | 12250 | 230 |
| 431 | 20231120 | 115800 | 928742450 | 12250 | 12220 | 12250 | 12220 | 1583 |
| 432 | 20231120 | 115700 | 909396460 | 12220 | 12210 | 12220 | 12210 | 8 |
| 433 | 20231120 | 115600 | 909298740 | 12220 | 12220 | 12220 | 12220 | 85 |
| 434 | 20231120 | 115500 | 908260040 | 12220 | 12220 | 12220 | 12220 | 20 |
| 435 | 20231120 | 115400 | 908015640 | 12210 | 12220 | 12220 | 12210 | 67 |
| 436 | 20231120 | 115300 | 907197080 | 12220 | 12220 | 12220 | 12220 | 10 |
| 437 | 20231120 | 115200 | 907074880 | 12220 | 12220 | 12220 | 12220 | 2 |
| 438 | 20231120 | 115100 | 907050440 | 12220 | 12220 | 12220 | 12220 | 11 |
| 439 | 20231120 | 115000 | 906916020 | 12210 | 12210 | 12220 | 12210 | 113 |
| 440 | 20231120 | 114900 | 905535470 | 12210 | 12210 | 12210 | 12210 | 1 |
| 441 | 20231120 | 114800 | 905523260 | 12220 | 12220 | 12220 | 12220 | 13 |
| 442 | 20231120 | 114700 | 905364400 | 12210 | 12210 | 12210 | 12210 | 0 |
| 443 | 20231120 | 114600 | 905364400 | 12210 | 12210 | 12210 | 12210 | 0 |
| 444 | 20231120 | 114500 | 905364400 | 12210 | 12210 | 12210 | 12210 | 41 |
| 445 | 20231120 | 114400 | 904863790 | 12210 | 12220 | 12220 | 12210 | 121 |
| 446 | 20231120 | 114300 | 903385940 | 12220 | 12260 | 12260 | 12220 | 176 |
| 447 | 20231120 | 114200 | 901232780 | 12250 | 12250 | 12250 | 12250 | 2 |
| 448 | 20231120 | 114100 | 901208280 | 12240 | 12240 | 12240 | 12240 | 112 |
| 449 | 20231120 | 114000 | 899837400 | 12240 | 12220 | 12240 | 12220 | 198 |
| 450 | 20231120 | 113900 | 897417780 | 12200 | 12230 | 12230 | 12200 | 886 |
| 451 | 20231120 | 113800 | 886592570 | 12240 | 12240 | 12240 | 12240 | 0 |
| 452 | 20231120 | 113700 | 886592570 | 12240 | 12220 | 12240 | 12220 | 240 |
| 453 | 20231120 | 113600 | 883656970 | 12220 | 12220 | 12220 | 12220 | 0 |
| 454 | 20231120 | 113500 | 883656970 | 12220 | 12220 | 12220 | 12220 | 0 |
| 455 | 20231120 | 113400 | 883656970 | 12220 | 12220 | 12220 | 12220 | 0 |
| 456 | 20231120 | 113300 | 883656970 | 12220 | 12220 | 12220 | 12220 | 19 |
| 457 | 20231120 | 113200 | 883424790 | 12220 | 12220 | 12220 | 12220 | 0 |
| 458 | 20231120 | 113100 | 883424790 | 12220 | 12230 | 12230 | 12220 | 50 |
| 459 | 20231120 | 113000 | 882813740 | 12220 | 12220 | 12220 | 12220 | 0 |
| 460 | 20231120 | 112900 | 882813740 | 12220 | 12220 | 12220 | 12220 | 96 |
| 461 | 20231120 | 112800 | 881640620 | 12220 | 12220 | 12220 | 12220 | 0 |
| 462 | 20231120 | 112700 | 881640620 | 12220 | 12210 | 12220 | 12190 | 846 |
| 463 | 20231120 | 112600 | 871316360 | 12220 | 12220 | 12220 | 12220 | 349 |
| 464 | 20231120 | 112500 | 867051580 | 12230 | 12230 | 12230 | 12230 | 2002 |
| 465 | 20231120 | 112400 | 842567120 | 12230 | 12230 | 12230 | 12230 | 197 |
| 466 | 20231120 | 112300 | 840157810 | 12240 | 12240 | 12240 | 12240 | 77 |
| 467 | 20231120 | 112200 | 839215330 | 12230 | 12230 | 12230 | 12230 | 100 |
| 468 | 20231120 | 112100 | 837992330 | 12230 | 12230 | 12230 | 12230 | 232 |
| 469 | 20231120 | 112000 | 835154970 | 12240 | 12240 | 12240 | 12240 | 0 |
| 470 | 20231120 | 111900 | 835154970 | 12240 | 12250 | 12250 | 12240 | 116 |
| 471 | 20231120 | 111800 | 833735030 | 12250 | 12250 | 12260 | 12250 | 62 |
| 472 | 20231120 | 111700 | 832975520 | 12250 | 12250 | 12250 | 12250 | 192 |
| 473 | 20231120 | 111600 | 830623520 | 12260 | 12260 | 12260 | 12260 | 15 |
| 474 | 20231120 | 111500 | 830439620 | 12260 | 12260 | 12260 | 12260 | 586 |
| 475 | 20231120 | 111400 | 823255260 | 12260 | 12260 | 12260 | 12260 | 59 |
| 476 | 20231120 | 111300 | 822531920 | 12270 | 12270 | 12270 | 12270 | 1322 |
| 477 | 20231120 | 111200 | 806310980 | 12270 | 12270 | 12270 | 12270 | 43 |
| 478 | 20231120 | 111100 | 805783370 | 12280 | 12280 | 12280 | 12280 | 103 |
| 479 | 20231120 | 111000 | 804518530 | 12270 | 12290 | 12290 | 12270 | 129 |
| 480 | 20231120 | 110900 | 802933780 | 12290 | 12290 | 12290 | 12290 | 54 |
| 481 | 20231120 | 110800 | 802270120 | 12290 | 12290 | 12290 | 12290 | 0 |
| 482 | 20231120 | 110700 | 802270120 | 12290 | 12290 | 12290 | 12290 | 54 |
| 483 | 20231120 | 110600 | 801606460 | 12290 | 12280 | 12290 | 12280 | 38 |
| 484 | 20231120 | 110500 | 801139690 | 12290 | 12290 | 12290 | 12280 | 828 |
| 485 | 20231120 | 110400 | 790963630 | 12290 | 12290 | 12290 | 12290 | 140 |
| 486 | 20231120 | 110300 | 789243030 | 12290 | 12260 | 12290 | 12260 | 7 |
| 487 | 20231120 | 110200 | 789157150 | 12290 | 12280 | 12290 | 12280 | 2 |
| 488 | 20231120 | 110100 | 789132580 | 12290 | 12290 | 12290 | 12290 | 115 |
| 489 | 20231120 | 110000 | 787719230 | 12290 | 12280 | 12290 | 12280 | 247 |
| 490 | 20231120 | 105900 | 784684920 | 12280 | 12250 | 12280 | 12250 | 8 |
| 491 | 20231120 | 105800 | 784586760 | 12250 | 12250 | 12250 | 12250 | 31 |
| 492 | 20231120 | 105700 | 784207010 | 12250 | 12250 | 12250 | 12250 | 0 |
| 493 | 20231120 | 105600 | 784207010 | 12250 | 12210 | 12250 | 12210 | 495 |
| 494 | 20231120 | 105500 | 778143420 | 12240 | 12210 | 12240 | 12210 | 677 |
| 495 | 20231120 | 105400 | 769877220 | 12220 | 12230 | 12230 | 12220 | 1699 |
| 496 | 20231120 | 105300 | 749115410 | 12220 | 12220 | 12220 | 12220 | 17 |
| 497 | 20231120 | 105200 | 748907670 | 12230 | 12210 | 12230 | 12200 | 2638 |
| 498 | 20231120 | 105100 | 716694160 | 12210 | 12210 | 12210 | 12210 | 8 |
| 499 | 20231120 | 105000 | 716596480 | 12210 | 12200 | 12210 | 12200 | 58 |
| 500 | 20231120 | 104900 | 715888870 | 12190 | 12190 | 12190 | 12190 | 241 |
| 501 | 20231120 | 104800 | 712951080 | 12190 | 12190 | 12190 | 12190 | 0 |
| 502 | 20231120 | 104700 | 712951080 | 12190 | 12190 | 12190 | 12190 | 137 |
| 503 | 20231120 | 104600 | 711281050 | 12190 | 12210 | 12210 | 12190 | 291 |
| 504 | 20231120 | 104500 | 707732860 | 12210 | 12210 | 12210 | 12210 | 0 |
| 505 | 20231120 | 104400 | 707732860 | 12210 | 12210 | 12210 | 12210 | 20 |
| 506 | 20231120 | 104300 | 707488660 | 12210 | 12180 | 12210 | 12180 | 104 |
| 507 | 20231120 | 104200 | 706220160 | 12190 | 12210 | 12210 | 12190 | 1419 |
| 508 | 20231120 | 104100 | 688902780 | 12220 | 12220 | 12220 | 12220 | 101 |
| 509 | 20231120 | 104000 | 687668560 | 12220 | 12240 | 12240 | 12220 | 1018 |
| 510 | 20231120 | 103900 | 675219440 | 12250 | 12250 | 12250 | 12250 | 5 |
| 511 | 20231120 | 103800 | 675158190 | 12250 | 12250 | 12250 | 12250 | 201 |
| 512 | 20231120 | 103700 | 672695940 | 12250 | 12250 | 12250 | 12250 | 110 |
| 513 | 20231120 | 103600 | 671348440 | 12260 | 12260 | 12260 | 12260 | 9 |
| 514 | 20231120 | 103500 | 671238100 | 12270 | 12270 | 12270 | 12270 | 0 |
| 515 | 20231120 | 103400 | 671238100 | 12270 | 12280 | 12280 | 12250 | 189 |
| 516 | 20231120 | 103300 | 668919660 | 12230 | 12230 | 12230 | 12230 | 20 |
| 517 | 20231120 | 103200 | 668675060 | 12230 | 12230 | 12240 | 12230 | 819 |
| 518 | 20231120 | 103100 | 658657830 | 12240 | 12280 | 12280 | 12240 | 1006 |
| 519 | 20231120 | 103000 | 646339470 | 12280 | 12280 | 12280 | 12260 | 105 |
| 520 | 20231120 | 102900 | 645051930 | 12290 | 12290 | 12290 | 12290 | 213 |
| 521 | 20231120 | 102800 | 642434160 | 12270 | 12270 | 12270 | 12270 | 701 |
| 522 | 20231120 | 102700 | 633832890 | 12270 | 12260 | 12270 | 12260 | 799 |
| 523 | 20231120 | 102600 | 624030110 | 12240 | 12240 | 12240 | 12240 | 2 |
| 524 | 20231120 | 102500 | 624005630 | 12240 | 12250 | 12250 | 12240 | 7 |
| 525 | 20231120 | 102400 | 623919900 | 12250 | 12260 | 12260 | 12240 | 890 |
| 526 | 20231120 | 102300 | 613015470 | 12260 | 12280 | 12280 | 12260 | 339 |
| 527 | 20231120 | 102200 | 608855470 | 12280 | 12280 | 12280 | 12280 | 44 |
| 528 | 20231120 | 102100 | 608315150 | 12280 | 12280 | 12280 | 12280 | 5 |
| 529 | 20231120 | 102000 | 608253750 | 12280 | 12280 | 12280 | 12280 | 0 |
| 530 | 20231120 | 101900 | 608253750 | 12280 | 12280 | 12280 | 12280 | 416 |
| 531 | 20231120 | 101800 | 603145270 | 12290 | 12280 | 12290 | 12280 | 474 |
| 532 | 20231120 | 101700 | 597320200 | 12280 | 12290 | 12290 | 12280 | 195 |
| 533 | 20231120 | 101600 | 594924950 | 12280 | 12280 | 12280 | 12280 | 40 |
| 534 | 20231120 | 101500 | 594433750 | 12280 | 12280 | 12280 | 12280 | 2 |
| 535 | 20231120 | 101400 | 594409190 | 12260 | 12260 | 12260 | 12260 | 9 |
| 536 | 20231120 | 101300 | 594298850 | 12260 | 12260 | 12260 | 12260 | 1 |
| 537 | 20231120 | 101200 | 594286590 | 12260 | 12260 | 12260 | 12260 | 197 |
| 538 | 20231120 | 101100 | 591871370 | 12260 | 12270 | 12270 | 12260 | 197 |
| 539 | 20231120 | 101000 | 589455090 | 12280 | 12280 | 12280 | 12280 | 49 |
| 540 | 20231120 | 100900 | 588853370 | 12290 | 12310 | 12310 | 12290 | 280 |
| 541 | 20231120 | 100800 | 585408410 | 12320 | 12320 | 12320 | 12320 | 4 |
| 542 | 20231120 | 100700 | 585359130 | 12330 | 12340 | 12340 | 12330 | 435 |
| 543 | 20231120 | 100600 | 579991930 | 12340 | 12340 | 12350 | 12340 | 611 |
| 544 | 20231120 | 100500 | 572452180 | 12350 | 12350 | 12350 | 12350 | 6 |
| 545 | 20231120 | 100400 | 572378080 | 12340 | 12350 | 12350 | 12340 | 540 |
| 546 | 20231120 | 100300 | 565713290 | 12350 | 12310 | 12350 | 12310 | 601 |
| 547 | 20231120 | 100200 | 558311360 | 12310 | 12280 | 12310 | 12280 | 2507 |
| 548 | 20231120 | 100100 | 527492480 | 12260 | 12260 | 12260 | 12260 | 101 |
| 549 | 20231120 | 100000 | 526254220 | 12260 | 12290 | 12290 | 12260 | 101 |
| 550 | 20231120 | 095900 | 525015930 | 12290 | 12290 | 12290 | 12290 | 80 |
| 551 | 20231120 | 095800 | 524032730 | 12290 | 12260 | 12290 | 12260 | 52 |
| 552 | 20231120 | 095700 | 523395180 | 12260 | 12290 | 12290 | 12260 | 190 |
| 553 | 20231120 | 095600 | 521065170 | 12290 | 12290 | 12290 | 12290 | 214 |
| 554 | 20231120 | 095500 | 518435110 | 12260 | 12260 | 12260 | 12260 | 75 |
| 555 | 20231120 | 095400 | 517515610 | 12260 | 12260 | 12260 | 12260 | 0 |
| 556 | 20231120 | 095300 | 517515610 | 12260 | 12260 | 12260 | 12260 | 32 |
| 557 | 20231120 | 095200 | 517123290 | 12260 | 12260 | 12260 | 12260 | 11 |
| 558 | 20231120 | 095100 | 516988430 | 12240 | 12250 | 12250 | 12240 | 242 |
| 559 | 20231120 | 095000 | 514024770 | 12260 | 12280 | 12280 | 12260 | 584 |
| 560 | 20231120 | 094900 | 506864730 | 12280 | 12280 | 12300 | 12280 | 191 |
| 561 | 20231120 | 094800 | 504519150 | 12280 | 12270 | 12280 | 12270 | 1443 |
| 562 | 20231120 | 094700 | 486799120 | 12280 | 12270 | 12280 | 12270 | 864 |
| 563 | 20231120 | 094600 | 476197000 | 12270 | 12270 | 12280 | 12270 | 156 |
| 564 | 20231120 | 094500 | 474282320 | 12280 | 12270 | 12280 | 12270 | 412 |
| 565 | 20231120 | 094400 | 469223050 | 12280 | 12280 | 12280 | 12280 | 21 |
| 566 | 20231120 | 094300 | 468965170 | 12280 | 12340 | 12350 | 12270 | 3204 |
| 567 | 20231120 | 094200 | 429619050 | 12350 | 12350 | 12360 | 12350 | 245 |
| 568 | 20231120 | 094100 | 426593290 | 12350 | 12280 | 12350 | 12280 | 153 |
| 569 | 20231120 | 094000 | 424714380 | 12280 | 12280 | 12280 | 12280 | 720 |
| 570 | 20231120 | 093900 | 415872780 | 12280 | 12330 | 12340 | 12280 | 424 |
| 571 | 20231120 | 093800 | 410653450 | 12340 | 12340 | 12340 | 12340 | 1 |
| 572 | 20231120 | 093700 | 410641110 | 12330 | 12330 | 12340 | 12330 | 824 |
| 573 | 20231120 | 093600 | 400473070 | 12330 | 12350 | 12360 | 12330 | 817 |
| 574 | 20231120 | 093500 | 390387990 | 12350 | 12290 | 12360 | 12290 | 3197 |
| 575 | 20231120 | 093400 | 350990660 | 12280 | 12280 | 12280 | 12280 | 155 |
| 576 | 20231120 | 093300 | 349087260 | 12280 | 12290 | 12290 | 12280 | 94 |
| 577 | 20231120 | 093200 | 347932800 | 12300 | 12260 | 12300 | 12260 | 42 |
| 578 | 20231120 | 093100 | 347417240 | 12290 | 12290 | 12290 | 12290 | 322 |
| 579 | 20231120 | 093000 | 343459860 | 12290 | 12300 | 12310 | 12290 | 561 |
| 580 | 20231120 | 092900 | 336562220 | 12300 | 12300 | 12300 | 12300 | 159 |
| 581 | 20231120 | 092800 | 334606520 | 12300 | 12320 | 12320 | 12290 | 304 |
| 582 | 20231120 | 092700 | 330861770 | 12320 | 12310 | 12320 | 12310 | 113 |
| 583 | 20231120 | 092600 | 329470440 | 12310 | 12310 | 12310 | 12310 | 37 |
| 584 | 20231120 | 092500 | 329014970 | 12310 | 12330 | 12330 | 12310 | 64 |
| 585 | 20231120 | 092400 | 328227110 | 12330 | 12340 | 12340 | 12330 | 470 |
| 586 | 20231120 | 092300 | 322428450 | 12340 | 12340 | 12340 | 12340 | 149 |
| 587 | 20231120 | 092200 | 320589790 | 12340 | 12310 | 12350 | 12310 | 622 |
| 588 | 20231120 | 092100 | 312910690 | 12320 | 12270 | 12320 | 12270 | 580 |
| 589 | 20231120 | 092000 | 305787150 | 12270 | 12240 | 12270 | 12200 | 3500 |
| 590 | 20231120 | 091900 | 263032630 | 12240 | 12280 | 12280 | 12240 | 1101 |
| 591 | 20231120 | 091800 | 249542510 | 12280 | 12320 | 12320 | 12280 | 286 |
| 592 | 20231120 | 091700 | 246022460 | 12320 | 12320 | 12320 | 12310 | 1095 |
| 593 | 20231120 | 091600 | 232533140 | 12320 | 12350 | 12350 | 12320 | 329 |
| 594 | 20231120 | 091500 | 228470700 | 12350 | 12350 | 12370 | 12310 | 405 |
| 595 | 20231120 | 091400 | 223474350 | 12350 | 12270 | 12350 | 12270 | 595 |
| 596 | 20231120 | 091300 | 216155920 | 12270 | 12290 | 12290 | 12270 | 887 |
| 597 | 20231120 | 091200 | 205271510 | 12310 | 12300 | 12380 | 12280 | 1202 |
| 598 | 20231120 | 091100 | 190463540 | 12300 | 12220 | 12300 | 12220 | 1548 |
| 599 | 20231120 | 091000 | 171481890 | 12220 | 12210 | 12230 | 12200 | 561 |
| 600 | 20231120 | 090900 | 164629630 | 12240 | 12230 | 12300 | 12230 | 1071 |
| 601 | 20231120 | 090800 | 151504260 | 12240 | 12160 | 12240 | 12160 | 1798 |
| 602 | 20231120 | 090700 | 129588210 | 12160 | 12170 | 12170 | 12140 | 218 |
| 603 | 20231120 | 090600 | 126939680 | 12170 | 12090 | 12180 | 12010 | 972 |
| 604 | 20231120 | 090500 | 115199050 | 12090 | 12030 | 12090 | 12010 | 615 |
| 605 | 20231120 | 090400 | 107774330 | 12050 | 12000 | 12050 | 11990 | 666 |
| 606 | 20231120 | 090300 | 99774590 | 12000 | 12000 | 12040 | 11990 | 711 |
| 607 | 20231120 | 090200 | 91223680 | 12000 | 12030 | 12050 | 12000 | 971 |
| 608 | 20231120 | 090100 | 79558920 | 12020 | 12030 | 12030 | 11980 | 1595 |
| 609 | 20231120 | 090000 | 60405600 | 12000 | 12050 | 12110 | 12000 | 5015 |