29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 5855 |
| 3 | 20231122 | 184600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 4 | 20231122 | 184500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 5 | 20231122 | 184400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 6 | 20231122 | 184300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 7 | 20231122 | 184200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 8 | 20231122 | 184100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 9 | 20231122 | 184000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 10 | 20231122 | 183900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 11 | 20231122 | 183800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 12 | 20231122 | 183700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 13 | 20231122 | 183600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 14 | 20231122 | 183500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 15 | 20231122 | 183400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 16 | 20231122 | 183300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 17 | 20231122 | 183200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 18 | 20231122 | 183100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 19 | 20231122 | 183000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 20 | 20231122 | 182900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 21 | 20231122 | 182800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 22 | 20231122 | 182700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 23 | 20231122 | 182600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 24 | 20231122 | 182500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 25 | 20231122 | 182400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 26 | 20231122 | 182300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 27 | 20231122 | 182200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 28 | 20231122 | 182100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 29 | 20231122 | 182000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 30 | 20231122 | 181900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 31 | 20231122 | 181800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 32 | 20231122 | 181700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 5855 |
| 33 | 20231122 | 181600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 34 | 20231122 | 181500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 35 | 20231122 | 181400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 36 | 20231122 | 181300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 37 | 20231122 | 181200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 38 | 20231122 | 181100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 39 | 20231122 | 181000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 40 | 20231122 | 180900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 41 | 20231122 | 180800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 42 | 20231122 | 180700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 43 | 20231122 | 180600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 44 | 20231122 | 180500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 45 | 20231122 | 180400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 46 | 20231122 | 180300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 47 | 20231122 | 180200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 48 | 20231122 | 180100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 49 | 20231122 | 180000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 50 | 20231122 | 175900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 51 | 20231122 | 175800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 52 | 20231122 | 175700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 53 | 20231122 | 175600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 54 | 20231122 | 175500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 55 | 20231122 | 175400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 56 | 20231122 | 175300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 57 | 20231122 | 175200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 58 | 20231122 | 175100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 59 | 20231122 | 175000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 60 | 20231122 | 174900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 61 | 20231122 | 174800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 62 | 20231122 | 174700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 5855 |
| 63 | 20231122 | 174600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 64 | 20231122 | 174500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 65 | 20231122 | 174400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 66 | 20231122 | 174300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 67 | 20231122 | 174200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 68 | 20231122 | 174100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 69 | 20231122 | 174000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 70 | 20231122 | 173900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 71 | 20231122 | 173800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 72 | 20231122 | 173700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 73 | 20231122 | 173600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 74 | 20231122 | 173500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 75 | 20231122 | 173400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 76 | 20231122 | 173300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 77 | 20231122 | 173200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 78 | 20231122 | 173100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 79 | 20231122 | 173000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 80 | 20231122 | 172900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 81 | 20231122 | 172800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 82 | 20231122 | 172700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 83 | 20231122 | 172600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 84 | 20231122 | 172500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 85 | 20231122 | 172400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 86 | 20231122 | 172300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 87 | 20231122 | 172200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 88 | 20231122 | 172100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 89 | 20231122 | 172000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 90 | 20231122 | 171900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 91 | 20231122 | 171800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 92 | 20231122 | 171700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 5855 |
| 93 | 20231122 | 171600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 94 | 20231122 | 171500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 95 | 20231122 | 171400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 96 | 20231122 | 171300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 97 | 20231122 | 171200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 98 | 20231122 | 171100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 99 | 20231122 | 171000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 100 | 20231122 | 170900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 101 | 20231122 | 170800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 102 | 20231122 | 170700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 103 | 20231122 | 170600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 104 | 20231122 | 170500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 105 | 20231122 | 170400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 106 | 20231122 | 170300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 107 | 20231122 | 170200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 108 | 20231122 | 170100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 109 | 20231122 | 170000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 110 | 20231122 | 165900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 111 | 20231122 | 165800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 112 | 20231122 | 165700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 113 | 20231122 | 165600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 114 | 20231122 | 165500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 115 | 20231122 | 165400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 116 | 20231122 | 165300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 117 | 20231122 | 165200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 118 | 20231122 | 165100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 119 | 20231122 | 165000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 120 | 20231122 | 164900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 121 | 20231122 | 164800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 122 | 20231122 | 164700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 5855 |
| 123 | 20231122 | 164600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 124 | 20231122 | 164500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 125 | 20231122 | 164400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 126 | 20231122 | 164300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 127 | 20231122 | 164200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 128 | 20231122 | 164100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 129 | 20231122 | 164000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 130 | 20231122 | 163900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 131 | 20231122 | 163800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 132 | 20231122 | 163700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 133 | 20231122 | 163600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 134 | 20231122 | 163500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 135 | 20231122 | 163400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 136 | 20231122 | 163300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 137 | 20231122 | 163200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 138 | 20231122 | 163100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 139 | 20231122 | 163000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 140 | 20231122 | 162900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 141 | 20231122 | 162800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 142 | 20231122 | 162700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 143 | 20231122 | 162600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 144 | 20231122 | 162500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 145 | 20231122 | 162400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 146 | 20231122 | 162300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 147 | 20231122 | 162200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 148 | 20231122 | 162100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 149 | 20231122 | 162000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 150 | 20231122 | 161900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 151 | 20231122 | 161800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 152 | 20231122 | 161700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 5855 |
| 153 | 20231122 | 161600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 154 | 20231122 | 161500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 155 | 20231122 | 161400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 156 | 20231122 | 161300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 157 | 20231122 | 161200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 158 | 20231122 | 161100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 159 | 20231122 | 161000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 160 | 20231122 | 160900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 161 | 20231122 | 160800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 162 | 20231122 | 160700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 163 | 20231122 | 160600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 164 | 20231122 | 160500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 165 | 20231122 | 160400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 166 | 20231122 | 160300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 167 | 20231122 | 160200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 168 | 20231122 | 160100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 169 | 20231122 | 160000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 170 | 20231122 | 155900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 171 | 20231122 | 155800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 172 | 20231122 | 155700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 173 | 20231122 | 155600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 174 | 20231122 | 155500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 175 | 20231122 | 155400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 176 | 20231122 | 155300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 177 | 20231122 | 155200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 178 | 20231122 | 155100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 179 | 20231122 | 155000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 180 | 20231122 | 154900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 181 | 20231122 | 154800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 182 | 20231122 | 154700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 5855 |
| 183 | 20231122 | 154600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 184 | 20231122 | 154500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 185 | 20231122 | 154400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 186 | 20231122 | 154300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 187 | 20231122 | 154200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 188 | 20231122 | 154100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 189 | 20231122 | 154000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 190 | 20231122 | 153900 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 191 | 20231122 | 153800 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 192 | 20231122 | 153700 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 193 | 20231122 | 153600 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 194 | 20231122 | 153500 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 195 | 20231122 | 153400 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 196 | 20231122 | 153300 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 197 | 20231122 | 153200 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 198 | 20231122 | 153100 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 0 |
| 199 | 20231122 | 153000 | 1381895275 | 2110 | 2110 | 2110 | 2110 | 5855 |
| 200 | 20231122 | 152900 | 1369541225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 201 | 20231122 | 152800 | 1369541225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 202 | 20231122 | 152700 | 1369541225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 203 | 20231122 | 152600 | 1369541225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 204 | 20231122 | 152500 | 1369541225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 205 | 20231122 | 152400 | 1369541225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 206 | 20231122 | 152300 | 1369541225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 207 | 20231122 | 152200 | 1369541225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 208 | 20231122 | 152100 | 1369541225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 209 | 20231122 | 152000 | 1369541225 | 2110 | 2110 | 2110 | 2110 | 0 |
| 210 | 20231122 | 151900 | 1369541225 | 2110 | 2110 | 2110 | 2095 | 9308 |
| 211 | 20231122 | 151800 | 1349994210 | 2110 | 2105 | 2110 | 2105 | 1601 |
| 212 | 20231122 | 151700 | 1346624100 | 2110 | 2105 | 2110 | 2105 | 5206 |
| 213 | 20231122 | 151600 | 1335649460 | 2110 | 2105 | 2110 | 2105 | 7453 |
| 214 | 20231122 | 151500 | 1319960885 | 2100 | 2105 | 2105 | 2100 | 2497 |
| 215 | 20231122 | 151400 | 1314711245 | 2105 | 2105 | 2105 | 2105 | 0 |
| 216 | 20231122 | 151300 | 1314711245 | 2105 | 2105 | 2105 | 2105 | 502 |
| 217 | 20231122 | 151200 | 1313654535 | 2105 | 2100 | 2105 | 2100 | 4147 |
| 218 | 20231122 | 151100 | 1304945800 | 2100 | 2105 | 2105 | 2100 | 258 |
| 219 | 20231122 | 151000 | 1304403500 | 2105 | 2100 | 2105 | 2100 | 1075 |
| 220 | 20231122 | 150900 | 1302145970 | 2105 | 2105 | 2105 | 2105 | 300 |
| 221 | 20231122 | 150800 | 1301514470 | 2105 | 2105 | 2105 | 2100 | 95 |
| 222 | 20231122 | 150700 | 1301314960 | 2100 | 2105 | 2105 | 2100 | 896 |
| 223 | 20231122 | 150600 | 1299430860 | 2105 | 2105 | 2105 | 2105 | 740 |
| 224 | 20231122 | 150500 | 1297873160 | 2105 | 2105 | 2105 | 2105 | 2487 |
| 225 | 20231122 | 150400 | 1292638025 | 2105 | 2100 | 2105 | 2100 | 3434 |
| 226 | 20231122 | 150300 | 1285411825 | 2105 | 2105 | 2105 | 2105 | 5 |
| 227 | 20231122 | 150200 | 1285401300 | 2105 | 2105 | 2105 | 2105 | 8 |
| 228 | 20231122 | 150100 | 1285384460 | 2100 | 2105 | 2105 | 2100 | 122 |
| 229 | 20231122 | 150000 | 1285127980 | 2105 | 2100 | 2105 | 2100 | 901 |
| 230 | 20231122 | 145900 | 1283235875 | 2100 | 2105 | 2105 | 2100 | 18734 |
| 231 | 20231122 | 145800 | 1243888305 | 2105 | 2105 | 2105 | 2105 | 22 |
| 232 | 20231122 | 145700 | 1243841995 | 2105 | 2105 | 2105 | 2105 | 11 |
| 233 | 20231122 | 145600 | 1243818840 | 2105 | 2105 | 2105 | 2105 | 97 |
| 234 | 20231122 | 145500 | 1243614655 | 2105 | 2105 | 2105 | 2105 | 0 |
| 235 | 20231122 | 145400 | 1243614655 | 2105 | 2105 | 2105 | 2105 | 120 |
| 236 | 20231122 | 145300 | 1243362055 | 2105 | 2105 | 2105 | 2105 | 1580 |
| 237 | 20231122 | 145200 | 1240036155 | 2105 | 2105 | 2105 | 2100 | 1150 |
| 238 | 20231122 | 145100 | 1237620405 | 2105 | 2105 | 2105 | 2105 | 0 |
| 239 | 20231122 | 145000 | 1237620405 | 2105 | 2105 | 2105 | 2105 | 0 |
| 240 | 20231122 | 144900 | 1237620405 | 2105 | 2110 | 2110 | 2105 | 296 |
| 241 | 20231122 | 144800 | 1236996825 | 2105 | 2105 | 2105 | 2105 | 906 |
| 242 | 20231122 | 144700 | 1235089695 | 2100 | 2105 | 2105 | 2100 | 1028 |
| 243 | 20231122 | 144600 | 1232930755 | 2105 | 2105 | 2105 | 2105 | 0 |
| 244 | 20231122 | 144500 | 1232930755 | 2105 | 2105 | 2105 | 2105 | 219 |
| 245 | 20231122 | 144400 | 1232469760 | 2105 | 2105 | 2105 | 2105 | 2000 |
| 246 | 20231122 | 144300 | 1228259760 | 2110 | 2110 | 2110 | 2110 | 1 |
| 247 | 20231122 | 144200 | 1228257650 | 2110 | 2110 | 2110 | 2110 | 2 |
| 248 | 20231122 | 144100 | 1228253430 | 2110 | 2110 | 2110 | 2110 | 302 |
| 249 | 20231122 | 144000 | 1227616210 | 2115 | 2115 | 2115 | 2115 | 0 |
| 250 | 20231122 | 143900 | 1227616210 | 2115 | 2115 | 2115 | 2115 | 0 |
| 251 | 20231122 | 143800 | 1227616210 | 2115 | 2110 | 2115 | 2110 | 2383 |
| 252 | 20231122 | 143700 | 1222583350 | 2110 | 2110 | 2110 | 2110 | 0 |
| 253 | 20231122 | 143600 | 1222583350 | 2110 | 2110 | 2110 | 2110 | 14378 |
| 254 | 20231122 | 143500 | 1192245770 | 2110 | 2110 | 2110 | 2110 | 1 |
| 255 | 20231122 | 143400 | 1192243660 | 2100 | 2100 | 2100 | 2100 | 0 |
| 256 | 20231122 | 143300 | 1192243660 | 2100 | 2105 | 2110 | 2100 | 301 |
| 257 | 20231122 | 143200 | 1191611050 | 2100 | 2100 | 2100 | 2100 | 10 |
| 258 | 20231122 | 143100 | 1191590050 | 2105 | 2100 | 2105 | 2100 | 2288 |
| 259 | 20231122 | 143000 | 1186774095 | 2105 | 2100 | 2105 | 2100 | 52 |
| 260 | 20231122 | 142900 | 1186664885 | 2105 | 2105 | 2105 | 2100 | 272 |
| 261 | 20231122 | 142800 | 1186093675 | 2105 | 2100 | 2105 | 2100 | 70 |
| 262 | 20231122 | 142700 | 1185946630 | 2105 | 2105 | 2105 | 2105 | 12 |
| 263 | 20231122 | 142600 | 1185921370 | 2100 | 2105 | 2105 | 2100 | 5034 |
| 264 | 20231122 | 142500 | 1175349800 | 2100 | 2105 | 2105 | 2100 | 3063 |
| 265 | 20231122 | 142400 | 1168902980 | 2105 | 2110 | 2110 | 2105 | 324 |
| 266 | 20231122 | 142300 | 1168219825 | 2110 | 2110 | 2110 | 2105 | 152 |
| 267 | 20231122 | 142200 | 1167899205 | 2105 | 2105 | 2105 | 2105 | 1520 |
| 268 | 20231122 | 142100 | 1164699605 | 2105 | 2105 | 2105 | 2105 | 21594 |
| 269 | 20231122 | 142000 | 1119244235 | 2110 | 2110 | 2110 | 2110 | 0 |
| 270 | 20231122 | 141900 | 1119244235 | 2110 | 2105 | 2110 | 2105 | 601 |
| 271 | 20231122 | 141800 | 1117978625 | 2110 | 2105 | 2110 | 2105 | 2505 |
| 272 | 20231122 | 141700 | 1112703075 | 2110 | 2115 | 2115 | 2110 | 9585 |
| 273 | 20231122 | 141600 | 1092476525 | 2115 | 2115 | 2115 | 2110 | 13 |
| 274 | 20231122 | 141500 | 1092449055 | 2115 | 2115 | 2115 | 2115 | 4213 |
| 275 | 20231122 | 141400 | 1083538560 | 2115 | 2110 | 2115 | 2110 | 695 |
| 276 | 20231122 | 141300 | 1082072105 | 2110 | 2110 | 2110 | 2105 | 73 |
| 277 | 20231122 | 141200 | 1081918425 | 2110 | 2110 | 2110 | 2110 | 5026 |
| 278 | 20231122 | 141100 | 1071313565 | 2110 | 2110 | 2110 | 2110 | 5021 |
| 279 | 20231122 | 141000 | 1060719255 | 2110 | 2110 | 2110 | 2110 | 3354 |
| 280 | 20231122 | 140900 | 1053642315 | 2105 | 2105 | 2105 | 2105 | 2 |
| 281 | 20231122 | 140800 | 1053638105 | 2105 | 2110 | 2110 | 2105 | 2035 |
| 282 | 20231122 | 140700 | 1049354255 | 2110 | 2110 | 2110 | 2110 | 8830 |
| 283 | 20231122 | 140600 | 1030722955 | 2110 | 2110 | 2110 | 2110 | 11 |
| 284 | 20231122 | 140500 | 1030699745 | 2110 | 2110 | 2110 | 2110 | 52 |
| 285 | 20231122 | 140400 | 1030590025 | 2110 | 2115 | 2115 | 2110 | 101 |
| 286 | 20231122 | 140300 | 1030376910 | 2115 | 2115 | 2115 | 2115 | 1 |
| 287 | 20231122 | 140200 | 1030374795 | 2110 | 2110 | 2110 | 2110 | 477 |
| 288 | 20231122 | 140100 | 1029368325 | 2110 | 2110 | 2110 | 2110 | 400 |
| 289 | 20231122 | 140000 | 1028524325 | 2110 | 2115 | 2115 | 2110 | 1012 |
| 290 | 20231122 | 135900 | 1026388900 | 2115 | 2115 | 2115 | 2115 | 480 |
| 291 | 20231122 | 135800 | 1025373700 | 2110 | 2115 | 2115 | 2110 | 1710 |
| 292 | 20231122 | 135700 | 1021764600 | 2115 | 2115 | 2115 | 2115 | 1832 |
| 293 | 20231122 | 135600 | 1017889920 | 2115 | 2115 | 2115 | 2115 | 10 |
| 294 | 20231122 | 135500 | 1017868770 | 2110 | 2110 | 2110 | 2110 | 500 |
| 295 | 20231122 | 135400 | 1016813770 | 2115 | 2115 | 2115 | 2115 | 10 |
| 296 | 20231122 | 135300 | 1016792620 | 2110 | 2110 | 2110 | 2110 | 10 |
| 297 | 20231122 | 135200 | 1016771520 | 2110 | 2115 | 2115 | 2110 | 7890 |
| 298 | 20231122 | 135100 | 1000121120 | 2115 | 2115 | 2115 | 2115 | 500 |
| 299 | 20231122 | 135000 | 999063620 | 2110 | 2110 | 2110 | 2110 | 10 |
| 300 | 20231122 | 134900 | 999042520 | 2115 | 2115 | 2115 | 2115 | 0 |
| 301 | 20231122 | 134800 | 999042520 | 2115 | 2115 | 2115 | 2115 | 13 |
| 302 | 20231122 | 134700 | 999015025 | 2110 | 2110 | 2110 | 2110 | 2340 |
| 303 | 20231122 | 134600 | 994077625 | 2110 | 2110 | 2110 | 2110 | 200 |
| 304 | 20231122 | 134500 | 993655625 | 2110 | 2115 | 2115 | 2110 | 2921 |
| 305 | 20231122 | 134400 | 987480615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 306 | 20231122 | 134300 | 987480615 | 2115 | 2115 | 2115 | 2115 | 1 |
| 307 | 20231122 | 134200 | 987478500 | 2110 | 2110 | 2110 | 2110 | 0 |
| 308 | 20231122 | 134100 | 987478500 | 2110 | 2110 | 2110 | 2110 | 679 |
| 309 | 20231122 | 134000 | 986045810 | 2110 | 2110 | 2110 | 2110 | 6076 |
| 310 | 20231122 | 133900 | 973225450 | 2110 | 2110 | 2110 | 2110 | 6235 |
| 311 | 20231122 | 133800 | 960069600 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 312 | 20231122 | 133700 | 957954600 | 2115 | 2115 | 2115 | 2115 | 75 |
| 313 | 20231122 | 133600 | 957795975 | 2115 | 2115 | 2115 | 2115 | 2002 |
| 314 | 20231122 | 133500 | 953561745 | 2115 | 2115 | 2115 | 2115 | 2 |
| 315 | 20231122 | 133400 | 953557515 | 2115 | 2115 | 2115 | 2115 | 500 |
| 316 | 20231122 | 133300 | 952500015 | 2115 | 2115 | 2115 | 2115 | 1 |
| 317 | 20231122 | 133200 | 952497900 | 2110 | 2115 | 2115 | 2110 | 772 |
| 318 | 20231122 | 133100 | 950868815 | 2110 | 2110 | 2110 | 2110 | 12879 |
| 319 | 20231122 | 133000 | 923694125 | 2110 | 2110 | 2110 | 2110 | 200 |
| 320 | 20231122 | 132900 | 923272125 | 2110 | 2110 | 2110 | 2110 | 50 |
| 321 | 20231122 | 132800 | 923166625 | 2115 | 2115 | 2115 | 2115 | 267 |
| 322 | 20231122 | 132700 | 922601920 | 2115 | 2115 | 2115 | 2110 | 5189 |
| 323 | 20231122 | 132600 | 911627285 | 2115 | 2115 | 2115 | 2115 | 32 |
| 324 | 20231122 | 132500 | 911559605 | 2115 | 2115 | 2115 | 2115 | 3773 |
| 325 | 20231122 | 132400 | 903579710 | 2110 | 2110 | 2110 | 2110 | 194 |
| 326 | 20231122 | 132300 | 903170370 | 2110 | 2110 | 2110 | 2110 | 5 |
| 327 | 20231122 | 132200 | 903159820 | 2115 | 2115 | 2115 | 2115 | 0 |
| 328 | 20231122 | 132100 | 903159820 | 2115 | 2110 | 2115 | 2110 | 3211 |
| 329 | 20231122 | 132000 | 896384605 | 2110 | 2110 | 2110 | 2110 | 522 |
| 330 | 20231122 | 131900 | 895283185 | 2110 | 2115 | 2115 | 2110 | 10 |
| 331 | 20231122 | 131800 | 895262060 | 2115 | 2115 | 2115 | 2115 | 1 |
| 332 | 20231122 | 131700 | 895259945 | 2110 | 2110 | 2115 | 2110 | 20 |
| 333 | 20231122 | 131600 | 895217720 | 2110 | 2120 | 2120 | 2110 | 11250 |
| 334 | 20231122 | 131500 | 871447275 | 2120 | 2120 | 2120 | 2120 | 31 |
| 335 | 20231122 | 131400 | 871381555 | 2120 | 2120 | 2120 | 2120 | 1171 |
| 336 | 20231122 | 131300 | 868899035 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 337 | 20231122 | 131200 | 866784035 | 2120 | 2115 | 2120 | 2115 | 17 |
| 338 | 20231122 | 131100 | 866748065 | 2115 | 2115 | 2120 | 2115 | 6105 |
| 339 | 20231122 | 131000 | 853835985 | 2120 | 2115 | 2120 | 2110 | 5443 |
| 340 | 20231122 | 130900 | 842348055 | 2115 | 2115 | 2115 | 2115 | 50 |
| 341 | 20231122 | 130800 | 842242305 | 2115 | 2115 | 2115 | 2110 | 368 |
| 342 | 20231122 | 130700 | 841464985 | 2115 | 2115 | 2120 | 2115 | 431 |
| 343 | 20231122 | 130600 | 840553270 | 2115 | 2115 | 2115 | 2115 | 3001 |
| 344 | 20231122 | 130500 | 834206155 | 2115 | 2115 | 2115 | 2115 | 0 |
| 345 | 20231122 | 130400 | 834206155 | 2115 | 2115 | 2115 | 2115 | 1017 |
| 346 | 20231122 | 130300 | 832055200 | 2110 | 2110 | 2110 | 2110 | 5750 |
| 347 | 20231122 | 130200 | 819922700 | 2110 | 2110 | 2110 | 2110 | 95 |
| 348 | 20231122 | 130100 | 819722250 | 2115 | 2115 | 2115 | 2115 | 0 |
| 349 | 20231122 | 130000 | 819722250 | 2115 | 2110 | 2115 | 2110 | 1533 |
| 350 | 20231122 | 125900 | 816482620 | 2115 | 2115 | 2115 | 2115 | 5 |
| 351 | 20231122 | 125800 | 816472045 | 2115 | 2115 | 2115 | 2115 | 528 |
| 352 | 20231122 | 125700 | 815355325 | 2110 | 2110 | 2115 | 2110 | 72 |
| 353 | 20231122 | 125600 | 815203400 | 2115 | 2115 | 2115 | 2115 | 0 |
| 354 | 20231122 | 125500 | 815203400 | 2115 | 2115 | 2115 | 2115 | 1 |
| 355 | 20231122 | 125400 | 815201285 | 2115 | 2115 | 2115 | 2115 | 7815 |
| 356 | 20231122 | 125300 | 798672560 | 2115 | 2115 | 2115 | 2115 | 50 |
| 357 | 20231122 | 125200 | 798566810 | 2115 | 2110 | 2115 | 2110 | 151 |
| 358 | 20231122 | 125100 | 798248195 | 2115 | 2110 | 2115 | 2110 | 126 |
| 359 | 20231122 | 125000 | 797982330 | 2110 | 2110 | 2110 | 2110 | 4875 |
| 360 | 20231122 | 124900 | 787696080 | 2110 | 2110 | 2110 | 2110 | 2561 |
| 361 | 20231122 | 124800 | 782292370 | 2110 | 2110 | 2110 | 2110 | 500 |
| 362 | 20231122 | 124700 | 781237370 | 2110 | 2115 | 2115 | 2110 | 3631 |
| 363 | 20231122 | 124600 | 773565460 | 2115 | 2115 | 2115 | 2110 | 572 |
| 364 | 20231122 | 124500 | 772357465 | 2115 | 2115 | 2115 | 2115 | 0 |
| 365 | 20231122 | 124400 | 772357465 | 2115 | 2115 | 2115 | 2115 | 300 |
| 366 | 20231122 | 124300 | 771722965 | 2115 | 2115 | 2115 | 2115 | 308 |
| 367 | 20231122 | 124200 | 771071545 | 2115 | 2115 | 2115 | 2115 | 1 |
| 368 | 20231122 | 124100 | 771069430 | 2110 | 2110 | 2110 | 2110 | 200 |
| 369 | 20231122 | 124000 | 770647430 | 2115 | 2110 | 2115 | 2110 | 266 |
| 370 | 20231122 | 123900 | 770086090 | 2110 | 2110 | 2110 | 2110 | 0 |
| 371 | 20231122 | 123800 | 770086090 | 2110 | 2110 | 2110 | 2110 | 1 |
| 372 | 20231122 | 123700 | 770083980 | 2110 | 2110 | 2110 | 2110 | 185 |
| 373 | 20231122 | 123600 | 769693630 | 2110 | 2110 | 2110 | 2110 | 170 |
| 374 | 20231122 | 123500 | 769334930 | 2115 | 2110 | 2115 | 2110 | 1001 |
| 375 | 20231122 | 123400 | 767222815 | 2110 | 2110 | 2110 | 2110 | 4987 |
| 376 | 20231122 | 123300 | 756700245 | 2110 | 2110 | 2110 | 2110 | 2 |
| 377 | 20231122 | 123200 | 756696025 | 2110 | 2110 | 2110 | 2110 | 0 |
| 378 | 20231122 | 123100 | 756696025 | 2110 | 2110 | 2110 | 2110 | 108 |
| 379 | 20231122 | 123000 | 756468145 | 2110 | 2110 | 2115 | 2110 | 1306 |
| 380 | 20231122 | 122900 | 753712480 | 2110 | 2110 | 2110 | 2110 | 1004 |
| 381 | 20231122 | 122800 | 751594040 | 2115 | 2110 | 2115 | 2105 | 6643 |
| 382 | 20231122 | 122700 | 737577305 | 2110 | 2110 | 2110 | 2110 | 100 |
| 383 | 20231122 | 122600 | 737366305 | 2110 | 2115 | 2115 | 2110 | 611 |
| 384 | 20231122 | 122500 | 736074195 | 2115 | 2110 | 2115 | 2110 | 102 |
| 385 | 20231122 | 122400 | 735858965 | 2110 | 2115 | 2115 | 2110 | 52 |
| 386 | 20231122 | 122300 | 735749240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 387 | 20231122 | 122200 | 735749240 | 2115 | 2115 | 2115 | 2115 | 21 |
| 388 | 20231122 | 122100 | 735704825 | 2115 | 2115 | 2115 | 2115 | 51 |
| 389 | 20231122 | 122000 | 735596960 | 2115 | 2115 | 2115 | 2110 | 204 |
| 390 | 20231122 | 121900 | 735165515 | 2115 | 2115 | 2115 | 2115 | 51 |
| 391 | 20231122 | 121800 | 735057650 | 2115 | 2110 | 2115 | 2110 | 3112 |
| 392 | 20231122 | 121700 | 728491270 | 2110 | 2110 | 2110 | 2110 | 3 |
| 393 | 20231122 | 121600 | 728484940 | 2110 | 2110 | 2110 | 2110 | 1 |
| 394 | 20231122 | 121500 | 728482830 | 2115 | 2115 | 2115 | 2115 | 2506 |
| 395 | 20231122 | 121400 | 723182640 | 2115 | 2115 | 2115 | 2110 | 122 |
| 396 | 20231122 | 121300 | 722924615 | 2115 | 2110 | 2115 | 2110 | 12411 |
| 397 | 20231122 | 121200 | 696693765 | 2110 | 2110 | 2110 | 2110 | 0 |
| 398 | 20231122 | 121100 | 696693765 | 2110 | 2110 | 2110 | 2110 | 400 |
| 399 | 20231122 | 121000 | 695849765 | 2110 | 2110 | 2110 | 2110 | 0 |
| 400 | 20231122 | 120900 | 695849765 | 2110 | 2110 | 2110 | 2110 | 13 |
| 401 | 20231122 | 120800 | 695822335 | 2105 | 2110 | 2110 | 2105 | 112 |
| 402 | 20231122 | 120700 | 695586515 | 2105 | 2110 | 2110 | 2105 | 22 |
| 403 | 20231122 | 120600 | 695540185 | 2110 | 2110 | 2110 | 2110 | 0 |
| 404 | 20231122 | 120500 | 695540185 | 2110 | 2110 | 2110 | 2110 | 50 |
| 405 | 20231122 | 120400 | 695434685 | 2110 | 2110 | 2110 | 2110 | 1 |
| 406 | 20231122 | 120300 | 695432575 | 2110 | 2110 | 2110 | 2105 | 940 |
| 407 | 20231122 | 120200 | 693452385 | 2115 | 2115 | 2115 | 2115 | 1 |
| 408 | 20231122 | 120100 | 693450270 | 2115 | 2110 | 2115 | 2105 | 547 |
| 409 | 20231122 | 120000 | 692297315 | 2115 | 2115 | 2115 | 2115 | 8530 |
| 410 | 20231122 | 115900 | 674256365 | 2110 | 2110 | 2115 | 2110 | 50 |
| 411 | 20231122 | 115800 | 674150765 | 2115 | 2115 | 2115 | 2115 | 20 |
| 412 | 20231122 | 115700 | 674108465 | 2115 | 2110 | 2115 | 2110 | 1058 |
| 413 | 20231122 | 115600 | 671875730 | 2115 | 2110 | 2115 | 2110 | 6256 |
| 414 | 20231122 | 115500 | 658675520 | 2105 | 2105 | 2105 | 2105 | 112 |
| 415 | 20231122 | 115400 | 658439760 | 2110 | 2110 | 2110 | 2110 | 11 |
| 416 | 20231122 | 115300 | 658416550 | 2110 | 2110 | 2110 | 2110 | 0 |
| 417 | 20231122 | 115200 | 658416550 | 2110 | 2110 | 2110 | 2105 | 1702 |
| 418 | 20231122 | 115100 | 654830340 | 2110 | 2110 | 2110 | 2110 | 480 |
| 419 | 20231122 | 115000 | 653817540 | 2110 | 2110 | 2110 | 2110 | 900 |
| 420 | 20231122 | 114900 | 651918540 | 2110 | 2115 | 2115 | 2110 | 2544 |
| 421 | 20231122 | 114800 | 646550260 | 2115 | 2110 | 2115 | 2110 | 395 |
| 422 | 20231122 | 114700 | 645714840 | 2110 | 2115 | 2115 | 2110 | 638 |
| 423 | 20231122 | 114600 | 644368135 | 2115 | 2115 | 2115 | 2115 | 0 |
| 424 | 20231122 | 114500 | 644368135 | 2115 | 2110 | 2115 | 2110 | 1858 |
| 425 | 20231122 | 114400 | 640447475 | 2110 | 2115 | 2115 | 2110 | 362 |
| 426 | 20231122 | 114300 | 639682655 | 2115 | 2110 | 2115 | 2110 | 892 |
| 427 | 20231122 | 114200 | 637799430 | 2105 | 2110 | 2115 | 2105 | 435 |
| 428 | 20231122 | 114100 | 636881085 | 2110 | 2110 | 2110 | 2110 | 9576 |
| 429 | 20231122 | 114000 | 616675725 | 2110 | 2105 | 2110 | 2105 | 23902 |
| 430 | 20231122 | 113900 | 566357015 | 2105 | 2105 | 2105 | 2105 | 1 |
| 431 | 20231122 | 113800 | 566354910 | 2100 | 2100 | 2100 | 2100 | 460 |
| 432 | 20231122 | 113700 | 565388910 | 2100 | 2100 | 2100 | 2100 | 0 |
| 433 | 20231122 | 113600 | 565388910 | 2100 | 2100 | 2100 | 2100 | 2242 |
| 434 | 20231122 | 113500 | 560680710 | 2100 | 2100 | 2100 | 2100 | 19181 |
| 435 | 20231122 | 113400 | 520400610 | 2100 | 2095 | 2100 | 2095 | 38 |
| 436 | 20231122 | 113300 | 520320990 | 2095 | 2095 | 2095 | 2095 | 1445 |
| 437 | 20231122 | 113200 | 517293715 | 2095 | 2095 | 2095 | 2095 | 0 |
| 438 | 20231122 | 113100 | 517293715 | 2095 | 2095 | 2095 | 2095 | 1 |
| 439 | 20231122 | 113000 | 517291620 | 2095 | 2095 | 2095 | 2095 | 0 |
| 440 | 20231122 | 112900 | 517291620 | 2095 | 2095 | 2095 | 2095 | 3600 |
| 441 | 20231122 | 112800 | 509749620 | 2095 | 2095 | 2095 | 2095 | 1432 |
| 442 | 20231122 | 112700 | 506749580 | 2095 | 2095 | 2095 | 2095 | 0 |
| 443 | 20231122 | 112600 | 506749580 | 2095 | 2095 | 2095 | 2095 | 4062 |
| 444 | 20231122 | 112500 | 498239690 | 2100 | 2095 | 2100 | 2095 | 68 |
| 445 | 20231122 | 112400 | 498097000 | 2095 | 2095 | 2095 | 2095 | 8 |
| 446 | 20231122 | 112300 | 498080240 | 2100 | 2100 | 2100 | 2100 | 10 |
| 447 | 20231122 | 112200 | 498059240 | 2100 | 2100 | 2100 | 2100 | 477 |
| 448 | 20231122 | 112100 | 497057540 | 2095 | 2095 | 2095 | 2095 | 100 |
| 449 | 20231122 | 112000 | 496848040 | 2095 | 2095 | 2095 | 2095 | 0 |
| 450 | 20231122 | 111900 | 496848040 | 2095 | 2095 | 2095 | 2095 | 355 |
| 451 | 20231122 | 111800 | 496104315 | 2095 | 2095 | 2095 | 2095 | 0 |
| 452 | 20231122 | 111700 | 496104315 | 2095 | 2095 | 2095 | 2095 | 4740 |
| 453 | 20231122 | 111600 | 486174015 | 2095 | 2095 | 2095 | 2095 | 2 |
| 454 | 20231122 | 111500 | 486169825 | 2095 | 2095 | 2095 | 2095 | 670 |
| 455 | 20231122 | 111400 | 484766175 | 2095 | 2095 | 2100 | 2095 | 2797 |
| 456 | 20231122 | 111300 | 478905330 | 2095 | 2095 | 2095 | 2095 | 2328 |
| 457 | 20231122 | 111200 | 474028170 | 2090 | 2090 | 2090 | 2090 | 0 |
| 458 | 20231122 | 111100 | 474028170 | 2090 | 2090 | 2090 | 2090 | 450 |
| 459 | 20231122 | 111000 | 473087670 | 2090 | 2090 | 2090 | 2090 | 2 |
| 460 | 20231122 | 110900 | 473083490 | 2095 | 2095 | 2095 | 2095 | 187 |
| 461 | 20231122 | 110800 | 472691725 | 2095 | 2095 | 2095 | 2095 | 8219 |
| 462 | 20231122 | 110700 | 455472920 | 2095 | 2095 | 2095 | 2095 | 0 |
| 463 | 20231122 | 110600 | 455472920 | 2095 | 2100 | 2100 | 2095 | 1379 |
| 464 | 20231122 | 110500 | 452582020 | 2100 | 2100 | 2100 | 2100 | 201 |
| 465 | 20231122 | 110400 | 452159920 | 2100 | 2095 | 2100 | 2095 | 590 |
| 466 | 20231122 | 110300 | 450921420 | 2100 | 2100 | 2100 | 2100 | 29 |
| 467 | 20231122 | 110200 | 450860520 | 2095 | 2095 | 2095 | 2095 | 1 |
| 468 | 20231122 | 110100 | 450858425 | 2100 | 2095 | 2100 | 2095 | 2761 |
| 469 | 20231122 | 110000 | 445074080 | 2095 | 2095 | 2095 | 2095 | 0 |
| 470 | 20231122 | 105900 | 445074080 | 2095 | 2100 | 2100 | 2095 | 4004 |
| 471 | 20231122 | 105800 | 436677345 | 2095 | 2100 | 2100 | 2095 | 5300 |
| 472 | 20231122 | 105700 | 425572345 | 2100 | 2100 | 2100 | 2100 | 476 |
| 473 | 20231122 | 105600 | 424572745 | 2100 | 2100 | 2100 | 2100 | 47 |
| 474 | 20231122 | 105500 | 424474045 | 2100 | 2105 | 2105 | 2100 | 1177 |
| 475 | 20231122 | 105400 | 422002295 | 2105 | 2105 | 2105 | 2105 | 2 |
| 476 | 20231122 | 105300 | 421998085 | 2100 | 2100 | 2100 | 2100 | 230 |
| 477 | 20231122 | 105200 | 421515085 | 2100 | 2105 | 2105 | 2100 | 4656 |
| 478 | 20231122 | 105100 | 411737475 | 2100 | 2105 | 2105 | 2100 | 3 |
| 479 | 20231122 | 105000 | 411731170 | 2100 | 2100 | 2100 | 2100 | 100 |
| 480 | 20231122 | 104900 | 411521170 | 2105 | 2100 | 2105 | 2100 | 769 |
| 481 | 20231122 | 104800 | 409905175 | 2100 | 2100 | 2100 | 2100 | 1130 |
| 482 | 20231122 | 104700 | 407532175 | 2100 | 2100 | 2100 | 2100 | 53 |
| 483 | 20231122 | 104600 | 407420875 | 2100 | 2100 | 2100 | 2100 | 1 |
| 484 | 20231122 | 104500 | 407418775 | 2100 | 2100 | 2100 | 2100 | 43 |
| 485 | 20231122 | 104400 | 407328475 | 2100 | 2100 | 2100 | 2100 | 380 |
| 486 | 20231122 | 104300 | 406530475 | 2095 | 2095 | 2095 | 2095 | 0 |
| 487 | 20231122 | 104200 | 406530475 | 2095 | 2095 | 2095 | 2095 | 8 |
| 488 | 20231122 | 104100 | 406513715 | 2095 | 2095 | 2095 | 2095 | 200 |
| 489 | 20231122 | 104000 | 406094715 | 2095 | 2100 | 2100 | 2095 | 1300 |
| 490 | 20231122 | 103900 | 403369715 | 2100 | 2100 | 2100 | 2100 | 0 |
| 491 | 20231122 | 103800 | 403369715 | 2100 | 2100 | 2100 | 2100 | 612 |
| 492 | 20231122 | 103700 | 402084515 | 2100 | 2100 | 2100 | 2100 | 2001 |
| 493 | 20231122 | 103600 | 397882415 | 2100 | 2100 | 2100 | 2100 | 1300 |
| 494 | 20231122 | 103500 | 395152415 | 2105 | 2100 | 2105 | 2100 | 1160 |
| 495 | 20231122 | 103400 | 392716165 | 2100 | 2100 | 2100 | 2100 | 3072 |
| 496 | 20231122 | 103300 | 386264965 | 2100 | 2100 | 2100 | 2095 | 150 |
| 497 | 20231122 | 103200 | 385950090 | 2095 | 2095 | 2095 | 2095 | 895 |
| 498 | 20231122 | 103100 | 384075065 | 2095 | 2095 | 2095 | 2095 | 526 |
| 499 | 20231122 | 103000 | 382973095 | 2095 | 2095 | 2095 | 2090 | 727 |
| 500 | 20231122 | 102900 | 381451505 | 2090 | 2090 | 2090 | 2090 | 10 |
| 501 | 20231122 | 102800 | 381430605 | 2090 | 2090 | 2090 | 2090 | 707 |
| 502 | 20231122 | 102700 | 379952975 | 2090 | 2090 | 2090 | 2090 | 5356 |
| 503 | 20231122 | 102600 | 368758935 | 2095 | 2095 | 2095 | 2090 | 110 |
| 504 | 20231122 | 102500 | 368528495 | 2090 | 2090 | 2090 | 2090 | 1807 |
| 505 | 20231122 | 102400 | 364751865 | 2090 | 2090 | 2090 | 2090 | 401 |
| 506 | 20231122 | 102300 | 363913775 | 2090 | 2090 | 2090 | 2090 | 550 |
| 507 | 20231122 | 102200 | 362764275 | 2090 | 2090 | 2090 | 2090 | 30 |
| 508 | 20231122 | 102100 | 362701575 | 2095 | 2095 | 2095 | 2090 | 6213 |
| 509 | 20231122 | 102000 | 349685690 | 2095 | 2100 | 2100 | 2095 | 261 |
| 510 | 20231122 | 101900 | 349137855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 511 | 20231122 | 101800 | 349137855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 512 | 20231122 | 101700 | 349137855 | 2100 | 2100 | 2100 | 2100 | 910 |
| 513 | 20231122 | 101600 | 347226855 | 2100 | 2100 | 2100 | 2100 | 2500 |
| 514 | 20231122 | 101500 | 341976855 | 2100 | 2100 | 2100 | 2100 | 1636 |
| 515 | 20231122 | 101400 | 338541255 | 2105 | 2105 | 2105 | 2105 | 410 |
| 516 | 20231122 | 101300 | 337678205 | 2095 | 2100 | 2100 | 2095 | 5660 |
| 517 | 20231122 | 101200 | 325792215 | 2100 | 2095 | 2100 | 2095 | 6142 |
| 518 | 20231122 | 101100 | 312899015 | 2095 | 2095 | 2095 | 2095 | 0 |
| 519 | 20231122 | 101000 | 312899015 | 2095 | 2100 | 2100 | 2095 | 1000 |
| 520 | 20231122 | 100900 | 310803070 | 2100 | 2100 | 2100 | 2100 | 153 |
| 521 | 20231122 | 100800 | 310481770 | 2100 | 2100 | 2100 | 2100 | 0 |
| 522 | 20231122 | 100700 | 310481770 | 2100 | 2100 | 2100 | 2100 | 3165 |
| 523 | 20231122 | 100600 | 303835270 | 2100 | 2100 | 2100 | 2100 | 6101 |
| 524 | 20231122 | 100500 | 291023170 | 2100 | 2100 | 2100 | 2100 | 50 |
| 525 | 20231122 | 100400 | 290918170 | 2100 | 2100 | 2100 | 2100 | 31 |
| 526 | 20231122 | 100300 | 290853070 | 2105 | 2100 | 2105 | 2100 | 550 |
| 527 | 20231122 | 100200 | 289697820 | 2100 | 2100 | 2100 | 2100 | 2377 |
| 528 | 20231122 | 100100 | 284706120 | 2105 | 2105 | 2105 | 2105 | 201 |
| 529 | 20231122 | 100000 | 284283015 | 2105 | 2105 | 2105 | 2105 | 120 |
| 530 | 20231122 | 095900 | 284030415 | 2105 | 2105 | 2105 | 2105 | 1343 |
| 531 | 20231122 | 095800 | 281203400 | 2105 | 2105 | 2105 | 2105 | 4018 |
| 532 | 20231122 | 095700 | 272745510 | 2100 | 2105 | 2105 | 2100 | 3012 |
| 533 | 20231122 | 095600 | 266415270 | 2105 | 2105 | 2105 | 2105 | 3045 |
| 534 | 20231122 | 095500 | 260005545 | 2105 | 2100 | 2105 | 2100 | 1557 |
| 535 | 20231122 | 095400 | 256730845 | 2100 | 2100 | 2100 | 2100 | 0 |
| 536 | 20231122 | 095300 | 256730845 | 2100 | 2105 | 2105 | 2095 | 602 |
| 537 | 20231122 | 095200 | 255468655 | 2105 | 2105 | 2105 | 2105 | 80 |
| 538 | 20231122 | 095100 | 255300255 | 2110 | 2095 | 2110 | 2095 | 1007 |
| 539 | 20231122 | 095000 | 253177995 | 2090 | 2095 | 2095 | 2090 | 210 |
| 540 | 20231122 | 094900 | 252738560 | 2105 | 2095 | 2105 | 2090 | 11301 |
| 541 | 20231122 | 094800 | 229099815 | 2090 | 2100 | 2105 | 2090 | 12501 |
| 542 | 20231122 | 094700 | 202927420 | 2100 | 2090 | 2100 | 2090 | 2364 |
| 543 | 20231122 | 094600 | 197963030 | 2090 | 2090 | 2090 | 2090 | 61 |
| 544 | 20231122 | 094500 | 197835540 | 2090 | 2095 | 2095 | 2090 | 926 |
| 545 | 20231122 | 094400 | 195898070 | 2090 | 2100 | 2100 | 2090 | 701 |
| 546 | 20231122 | 094300 | 194432830 | 2100 | 2095 | 2100 | 2095 | 346 |
| 547 | 20231122 | 094200 | 193707690 | 2095 | 2105 | 2105 | 2095 | 810 |
| 548 | 20231122 | 094100 | 192009720 | 2105 | 2105 | 2105 | 2090 | 404 |
| 549 | 20231122 | 094000 | 191160800 | 2100 | 2100 | 2100 | 2090 | 2809 |
| 550 | 20231122 | 093900 | 185262060 | 2100 | 2100 | 2100 | 2100 | 51 |
| 551 | 20231122 | 093800 | 185154960 | 2100 | 2095 | 2100 | 2090 | 1107 |
| 552 | 20231122 | 093700 | 182838430 | 2095 | 2100 | 2100 | 2095 | 3024 |
| 553 | 20231122 | 093600 | 176503125 | 2100 | 2100 | 2105 | 2100 | 832 |
| 554 | 20231122 | 093500 | 174755920 | 2100 | 2100 | 2100 | 2100 | 1056 |
| 555 | 20231122 | 093400 | 172538320 | 2100 | 2100 | 2100 | 2100 | 517 |
| 556 | 20231122 | 093300 | 171452620 | 2100 | 2100 | 2100 | 2100 | 20 |
| 557 | 20231122 | 093200 | 171410620 | 2100 | 2100 | 2105 | 2100 | 67 |
| 558 | 20231122 | 093100 | 171269915 | 2105 | 2105 | 2105 | 2105 | 5 |
| 559 | 20231122 | 093000 | 171259390 | 2095 | 2100 | 2100 | 2095 | 3762 |
| 560 | 20231122 | 092900 | 163366190 | 2095 | 2095 | 2095 | 2095 | 642 |
| 561 | 20231122 | 092800 | 162021200 | 2095 | 2100 | 2105 | 2095 | 1597 |
| 562 | 20231122 | 092700 | 158667500 | 2100 | 2100 | 2100 | 2100 | 1 |
| 563 | 20231122 | 092600 | 158665400 | 2095 | 2095 | 2095 | 2095 | 400 |
| 564 | 20231122 | 092500 | 157827400 | 2095 | 2100 | 2100 | 2095 | 15 |
| 565 | 20231122 | 092400 | 157795930 | 2100 | 2100 | 2100 | 2100 | 104 |
| 566 | 20231122 | 092300 | 157577530 | 2105 | 2105 | 2105 | 2100 | 2470 |
| 567 | 20231122 | 092200 | 152389145 | 2100 | 2100 | 2100 | 2100 | 14 |
| 568 | 20231122 | 092100 | 152359745 | 2100 | 2105 | 2105 | 2100 | 1392 |
| 569 | 20231122 | 092000 | 149435545 | 2100 | 2110 | 2110 | 2100 | 3720 |
| 570 | 20231122 | 091900 | 141614850 | 2110 | 2105 | 2110 | 2105 | 1299 |
| 571 | 20231122 | 091800 | 138879000 | 2105 | 2105 | 2110 | 2105 | 2897 |
| 572 | 20231122 | 091700 | 132771620 | 2105 | 2110 | 2110 | 2100 | 151 |
| 573 | 20231122 | 091600 | 132453970 | 2110 | 2100 | 2110 | 2095 | 11623 |
| 574 | 20231122 | 091500 | 107950020 | 2100 | 2095 | 2100 | 2095 | 1301 |
| 575 | 20231122 | 091400 | 105217965 | 2095 | 2095 | 2100 | 2095 | 114 |
| 576 | 20231122 | 091300 | 104979120 | 2095 | 2095 | 2095 | 2095 | 94 |
| 577 | 20231122 | 091200 | 104782190 | 2095 | 2090 | 2095 | 2090 | 1564 |
| 578 | 20231122 | 091100 | 101505735 | 2090 | 2090 | 2090 | 2085 | 3997 |
| 579 | 20231122 | 091000 | 93152010 | 2090 | 2090 | 2090 | 2090 | 3321 |
| 580 | 20231122 | 090900 | 86211120 | 2095 | 2085 | 2095 | 2085 | 7484 |
| 581 | 20231122 | 090800 | 70589910 | 2080 | 2085 | 2085 | 2080 | 2332 |
| 582 | 20231122 | 090700 | 65732950 | 2085 | 2085 | 2085 | 2085 | 1511 |
| 583 | 20231122 | 090600 | 62582515 | 2085 | 2085 | 2085 | 2085 | 2081 |
| 584 | 20231122 | 090500 | 58243630 | 2085 | 2075 | 2085 | 2075 | 5142 |
| 585 | 20231122 | 090400 | 47572960 | 2075 | 2085 | 2085 | 2070 | 11322 |
| 586 | 20231122 | 090300 | 24076675 | 2090 | 2090 | 2090 | 2090 | 1628 |
| 587 | 20231122 | 090200 | 20674155 | 2090 | 2080 | 2090 | 2080 | 1025 |
| 588 | 20231122 | 090100 | 18542105 | 2080 | 2080 | 2090 | 2075 | 2764 |
| 589 | 20231122 | 090000 | 12786470 | 2080 | 2075 | 2080 | 2075 | 6059 |