30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 190300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 10335 |
| 3 | 20231129 | 190200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 4 | 20231129 | 190100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 5 | 20231129 | 190000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 6 | 20231129 | 185900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 7 | 20231129 | 185800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 8 | 20231129 | 185700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 9 | 20231129 | 185600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 10 | 20231129 | 185500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 11 | 20231129 | 185400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 12 | 20231129 | 185300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 13 | 20231129 | 185200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 14 | 20231129 | 185100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 15 | 20231129 | 185000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 16 | 20231129 | 184900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 17 | 20231129 | 184800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 18 | 20231129 | 184700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 19 | 20231129 | 184600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 20 | 20231129 | 184500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 21 | 20231129 | 184400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 22 | 20231129 | 184300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 23 | 20231129 | 184200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 24 | 20231129 | 184100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 25 | 20231129 | 184000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 26 | 20231129 | 183900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 27 | 20231129 | 183800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 28 | 20231129 | 183700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 29 | 20231129 | 183600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 30 | 20231129 | 183500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 31 | 20231129 | 183400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 32 | 20231129 | 183300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 10335 |
| 33 | 20231129 | 183200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 34 | 20231129 | 183100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 35 | 20231129 | 183000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 36 | 20231129 | 182900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 37 | 20231129 | 182800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 38 | 20231129 | 182700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 39 | 20231129 | 182600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 40 | 20231129 | 182500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 41 | 20231129 | 182400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 42 | 20231129 | 182300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 43 | 20231129 | 182200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 44 | 20231129 | 182100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 45 | 20231129 | 182000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 46 | 20231129 | 181900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 47 | 20231129 | 181800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 48 | 20231129 | 181700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 49 | 20231129 | 181600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 50 | 20231129 | 181500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 51 | 20231129 | 181400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 52 | 20231129 | 181300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 53 | 20231129 | 181200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 54 | 20231129 | 181100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 55 | 20231129 | 181000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 56 | 20231129 | 180900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 57 | 20231129 | 180800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 58 | 20231129 | 180700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 59 | 20231129 | 180600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 60 | 20231129 | 180500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 61 | 20231129 | 180400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 62 | 20231129 | 180300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 10335 |
| 63 | 20231129 | 180200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 64 | 20231129 | 180100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 65 | 20231129 | 180000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 66 | 20231129 | 175900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 67 | 20231129 | 175800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 68 | 20231129 | 175700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 69 | 20231129 | 175600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 70 | 20231129 | 175500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 71 | 20231129 | 175400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 72 | 20231129 | 175300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 73 | 20231129 | 175200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 74 | 20231129 | 175100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 75 | 20231129 | 175000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 76 | 20231129 | 174900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 77 | 20231129 | 174800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 78 | 20231129 | 174700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 79 | 20231129 | 174600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 80 | 20231129 | 174500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 81 | 20231129 | 174400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 82 | 20231129 | 174300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 83 | 20231129 | 174200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 84 | 20231129 | 174100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 85 | 20231129 | 174000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 86 | 20231129 | 173900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 87 | 20231129 | 173800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 88 | 20231129 | 173700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 89 | 20231129 | 173600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 90 | 20231129 | 173500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 91 | 20231129 | 173400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 92 | 20231129 | 173300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 10335 |
| 93 | 20231129 | 173200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 94 | 20231129 | 173100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 95 | 20231129 | 173000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 96 | 20231129 | 172900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 97 | 20231129 | 172800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 98 | 20231129 | 172700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 99 | 20231129 | 172600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 100 | 20231129 | 172500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 101 | 20231129 | 172400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 102 | 20231129 | 172300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 103 | 20231129 | 172200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 104 | 20231129 | 172100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 105 | 20231129 | 172000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 106 | 20231129 | 171900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 107 | 20231129 | 171800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 108 | 20231129 | 171700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 109 | 20231129 | 171600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 110 | 20231129 | 171500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 111 | 20231129 | 171400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 112 | 20231129 | 171300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 113 | 20231129 | 171200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 114 | 20231129 | 171100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 115 | 20231129 | 171000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 116 | 20231129 | 170900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 117 | 20231129 | 170800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 118 | 20231129 | 170700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 119 | 20231129 | 170600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 120 | 20231129 | 170500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 121 | 20231129 | 170400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 122 | 20231129 | 170300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 10335 |
| 123 | 20231129 | 170200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 124 | 20231129 | 170100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 125 | 20231129 | 170000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 126 | 20231129 | 165900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 127 | 20231129 | 165800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 128 | 20231129 | 165700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 129 | 20231129 | 165600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 130 | 20231129 | 165500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 131 | 20231129 | 165400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 132 | 20231129 | 165300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 133 | 20231129 | 165200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 134 | 20231129 | 165100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 135 | 20231129 | 165000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 136 | 20231129 | 164900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 137 | 20231129 | 164800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 138 | 20231129 | 164700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 139 | 20231129 | 164600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 140 | 20231129 | 164500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 141 | 20231129 | 164400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 142 | 20231129 | 164300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 143 | 20231129 | 164200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 144 | 20231129 | 164100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 145 | 20231129 | 164000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 146 | 20231129 | 163900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 147 | 20231129 | 163800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 148 | 20231129 | 163700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 149 | 20231129 | 163600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 150 | 20231129 | 163500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 151 | 20231129 | 163400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 152 | 20231129 | 163300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 10335 |
| 153 | 20231129 | 163200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 154 | 20231129 | 163100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 155 | 20231129 | 163000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 156 | 20231129 | 162900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 157 | 20231129 | 162800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 158 | 20231129 | 162700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 159 | 20231129 | 162600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 160 | 20231129 | 162500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 161 | 20231129 | 162400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 162 | 20231129 | 162300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 163 | 20231129 | 162200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 164 | 20231129 | 162100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 165 | 20231129 | 162000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 166 | 20231129 | 161900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 167 | 20231129 | 161800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 168 | 20231129 | 161700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 169 | 20231129 | 161600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 170 | 20231129 | 161500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 171 | 20231129 | 161400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 172 | 20231129 | 161300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 173 | 20231129 | 161200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 174 | 20231129 | 161100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 175 | 20231129 | 161000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 176 | 20231129 | 160900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 177 | 20231129 | 160800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 178 | 20231129 | 160700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 179 | 20231129 | 160600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 180 | 20231129 | 160500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 181 | 20231129 | 160400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 182 | 20231129 | 160300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 10335 |
| 183 | 20231129 | 160200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 184 | 20231129 | 160100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 185 | 20231129 | 160000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 186 | 20231129 | 155900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 187 | 20231129 | 155800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 188 | 20231129 | 155700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 189 | 20231129 | 155600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 190 | 20231129 | 155500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 191 | 20231129 | 155400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 192 | 20231129 | 155300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 193 | 20231129 | 155200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 194 | 20231129 | 155100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 195 | 20231129 | 155000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 196 | 20231129 | 154900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 197 | 20231129 | 154800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 198 | 20231129 | 154700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 199 | 20231129 | 154600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 200 | 20231129 | 154500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 201 | 20231129 | 154400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 202 | 20231129 | 154300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 203 | 20231129 | 154200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 204 | 20231129 | 154100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 205 | 20231129 | 154000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 206 | 20231129 | 153900 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 207 | 20231129 | 153800 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 208 | 20231129 | 153700 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 209 | 20231129 | 153600 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 210 | 20231129 | 153500 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 211 | 20231129 | 153400 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 212 | 20231129 | 153300 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 10335 |
| 213 | 20231129 | 153200 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 214 | 20231129 | 153100 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 0 |
| 215 | 20231129 | 153000 | 1670284680 | 2105 | 2105 | 2105 | 2105 | 10335 |
| 216 | 20231129 | 152900 | 1648529505 | 2105 | 2105 | 2105 | 2105 | 0 |
| 217 | 20231129 | 152800 | 1648529505 | 2105 | 2105 | 2105 | 2105 | 0 |
| 218 | 20231129 | 152700 | 1648529505 | 2105 | 2105 | 2105 | 2105 | 0 |
| 219 | 20231129 | 152600 | 1648529505 | 2105 | 2105 | 2105 | 2105 | 0 |
| 220 | 20231129 | 152500 | 1648529505 | 2105 | 2105 | 2105 | 2105 | 0 |
| 221 | 20231129 | 152400 | 1648529505 | 2105 | 2105 | 2105 | 2105 | 0 |
| 222 | 20231129 | 152300 | 1648529505 | 2105 | 2105 | 2105 | 2105 | 0 |
| 223 | 20231129 | 152200 | 1648529505 | 2105 | 2105 | 2105 | 2105 | 0 |
| 224 | 20231129 | 152100 | 1648529505 | 2105 | 2105 | 2105 | 2105 | 0 |
| 225 | 20231129 | 152000 | 1648529505 | 2105 | 2105 | 2105 | 2105 | 0 |
| 226 | 20231129 | 151900 | 1648529505 | 2105 | 2115 | 2115 | 2105 | 2574 |
| 227 | 20231129 | 151800 | 1643099840 | 2115 | 2115 | 2115 | 2115 | 1266 |
| 228 | 20231129 | 151700 | 1640422250 | 2115 | 2115 | 2115 | 2115 | 2 |
| 229 | 20231129 | 151600 | 1640418020 | 2115 | 2115 | 2115 | 2110 | 110 |
| 230 | 20231129 | 151500 | 1640185470 | 2115 | 2105 | 2115 | 2105 | 131 |
| 231 | 20231129 | 151400 | 1639909705 | 2105 | 2115 | 2115 | 2105 | 4 |
| 232 | 20231129 | 151300 | 1639901265 | 2115 | 2115 | 2115 | 2115 | 1 |
| 233 | 20231129 | 151200 | 1639899150 | 2105 | 2110 | 2115 | 2105 | 2196 |
| 234 | 20231129 | 151100 | 1635276525 | 2115 | 2105 | 2115 | 2105 | 20 |
| 235 | 20231129 | 151000 | 1635234275 | 2115 | 2110 | 2115 | 2105 | 1007 |
| 236 | 20231129 | 150900 | 1633112025 | 2115 | 2110 | 2115 | 2110 | 914 |
| 237 | 20231129 | 150800 | 1631183480 | 2110 | 2115 | 2115 | 2105 | 293 |
| 238 | 20231129 | 150700 | 1630564960 | 2115 | 2110 | 2115 | 2110 | 651 |
| 239 | 20231129 | 150600 | 1629191345 | 2115 | 2110 | 2115 | 2110 | 1728 |
| 240 | 20231129 | 150500 | 1625545255 | 2110 | 2110 | 2110 | 2110 | 34 |
| 241 | 20231129 | 150400 | 1625473515 | 2110 | 2110 | 2110 | 2110 | 4 |
| 242 | 20231129 | 150300 | 1625465075 | 2110 | 2110 | 2110 | 2110 | 80 |
| 243 | 20231129 | 150200 | 1625296275 | 2110 | 2110 | 2110 | 2110 | 500 |
| 244 | 20231129 | 150100 | 1624241275 | 2110 | 2110 | 2110 | 2105 | 589 |
| 245 | 20231129 | 150000 | 1623001420 | 2105 | 2105 | 2105 | 2105 | 110 |
| 246 | 20231129 | 145900 | 1622769870 | 2110 | 2110 | 2110 | 2105 | 545 |
| 247 | 20231129 | 145800 | 1621620135 | 2105 | 2105 | 2110 | 2105 | 225 |
| 248 | 20231129 | 145700 | 1621146500 | 2110 | 2110 | 2110 | 2110 | 18 |
| 249 | 20231129 | 145600 | 1621108520 | 2110 | 2105 | 2110 | 2105 | 200 |
| 250 | 20231129 | 145500 | 1620687020 | 2110 | 2110 | 2110 | 2110 | 100 |
| 251 | 20231129 | 145400 | 1620476020 | 2110 | 2110 | 2110 | 2110 | 56 |
| 252 | 20231129 | 145300 | 1620357860 | 2110 | 2110 | 2110 | 2110 | 3 |
| 253 | 20231129 | 145200 | 1620351530 | 2110 | 2105 | 2110 | 2105 | 691 |
| 254 | 20231129 | 145100 | 1618896970 | 2110 | 2110 | 2110 | 2110 | 1 |
| 255 | 20231129 | 145000 | 1618894860 | 2110 | 2105 | 2110 | 2105 | 2890 |
| 256 | 20231129 | 144900 | 1612806400 | 2105 | 2105 | 2105 | 2105 | 4652 |
| 257 | 20231129 | 144800 | 1603013940 | 2110 | 2105 | 2110 | 2105 | 501 |
| 258 | 20231129 | 144700 | 1601958830 | 2110 | 2105 | 2110 | 2105 | 2068 |
| 259 | 20231129 | 144600 | 1597605550 | 2110 | 2105 | 2110 | 2105 | 22 |
| 260 | 20231129 | 144500 | 1597559195 | 2110 | 2100 | 2110 | 2100 | 1060 |
| 261 | 20231129 | 144400 | 1595329495 | 2100 | 2100 | 2100 | 2100 | 123 |
| 262 | 20231129 | 144300 | 1595071195 | 2105 | 2105 | 2105 | 2105 | 773 |
| 263 | 20231129 | 144200 | 1593444030 | 2105 | 2105 | 2105 | 2105 | 560 |
| 264 | 20231129 | 144100 | 1592265230 | 2110 | 2110 | 2110 | 2105 | 34 |
| 265 | 20231129 | 144000 | 1592193495 | 2110 | 2110 | 2110 | 2110 | 50 |
| 266 | 20231129 | 143900 | 1592087995 | 2110 | 2110 | 2110 | 2110 | 1 |
| 267 | 20231129 | 143800 | 1592085885 | 2105 | 2105 | 2105 | 2105 | 475 |
| 268 | 20231129 | 143700 | 1591086010 | 2105 | 2105 | 2105 | 2105 | 101 |
| 269 | 20231129 | 143600 | 1590873405 | 2100 | 2105 | 2110 | 2100 | 954 |
| 270 | 20231129 | 143500 | 1588867510 | 2105 | 2105 | 2105 | 2105 | 54 |
| 271 | 20231129 | 143400 | 1588753840 | 2110 | 2105 | 2110 | 2105 | 211 |
| 272 | 20231129 | 143300 | 1588309670 | 2105 | 2105 | 2105 | 2105 | 159 |
| 273 | 20231129 | 143200 | 1587974975 | 2105 | 2105 | 2105 | 2105 | 214 |
| 274 | 20231129 | 143100 | 1587524505 | 2105 | 2100 | 2105 | 2100 | 212 |
| 275 | 20231129 | 143000 | 1587079230 | 2100 | 2115 | 2115 | 2100 | 184 |
| 276 | 20231129 | 142900 | 1586692660 | 2105 | 2105 | 2105 | 2105 | 0 |
| 277 | 20231129 | 142800 | 1586692660 | 2105 | 2105 | 2105 | 2105 | 420 |
| 278 | 20231129 | 142700 | 1585808560 | 2105 | 2105 | 2105 | 2105 | 4346 |
| 279 | 20231129 | 142600 | 1576660230 | 2105 | 2110 | 2110 | 2105 | 2836 |
| 280 | 20231129 | 142500 | 1570690150 | 2115 | 2110 | 2115 | 2110 | 12 |
| 281 | 20231129 | 142400 | 1570664820 | 2110 | 2110 | 2110 | 2110 | 5 |
| 282 | 20231129 | 142300 | 1570654270 | 2110 | 2110 | 2110 | 2110 | 1 |
| 283 | 20231129 | 142200 | 1570652160 | 2115 | 2115 | 2115 | 2115 | 100 |
| 284 | 20231129 | 142100 | 1570440660 | 2115 | 2115 | 2115 | 2115 | 306 |
| 285 | 20231129 | 142000 | 1569793470 | 2120 | 2120 | 2120 | 2120 | 1 |
| 286 | 20231129 | 141900 | 1569791350 | 2105 | 2120 | 2120 | 2105 | 106 |
| 287 | 20231129 | 141800 | 1569567865 | 2120 | 2110 | 2120 | 2110 | 299 |
| 288 | 20231129 | 141700 | 1568936565 | 2120 | 2120 | 2120 | 2120 | 1 |
| 289 | 20231129 | 141600 | 1568934445 | 2105 | 2115 | 2115 | 2105 | 12710 |
| 290 | 20231129 | 141500 | 1542138140 | 2125 | 2125 | 2125 | 2125 | 0 |
| 291 | 20231129 | 141400 | 1542138140 | 2125 | 2125 | 2125 | 2120 | 138 |
| 292 | 20231129 | 141300 | 1541845395 | 2125 | 2120 | 2125 | 2120 | 100 |
| 293 | 20231129 | 141200 | 1541633350 | 2125 | 2120 | 2125 | 2120 | 8663 |
| 294 | 20231129 | 141100 | 1523267785 | 2115 | 2115 | 2115 | 2115 | 31 |
| 295 | 20231129 | 141000 | 1523202220 | 2120 | 2120 | 2120 | 2115 | 1005 |
| 296 | 20231129 | 140900 | 1521076620 | 2115 | 2115 | 2120 | 2115 | 282 |
| 297 | 20231129 | 140800 | 1520480175 | 2110 | 2110 | 2115 | 2110 | 3375 |
| 298 | 20231129 | 140700 | 1513342060 | 2115 | 2115 | 2115 | 2115 | 0 |
| 299 | 20231129 | 140600 | 1513342060 | 2115 | 2110 | 2115 | 2110 | 11075 |
| 300 | 20231129 | 140500 | 1489973805 | 2110 | 2115 | 2115 | 2110 | 257 |
| 301 | 20231129 | 140400 | 1489431375 | 2115 | 2110 | 2115 | 2110 | 578 |
| 302 | 20231129 | 140300 | 1488209980 | 2115 | 2115 | 2115 | 2115 | 171 |
| 303 | 20231129 | 140200 | 1487848315 | 2115 | 2110 | 2115 | 2110 | 1930 |
| 304 | 20231129 | 140100 | 1483766715 | 2115 | 2115 | 2115 | 2115 | 62 |
| 305 | 20231129 | 140000 | 1483635585 | 2110 | 2115 | 2115 | 2110 | 1540 |
| 306 | 20231129 | 135900 | 1480383680 | 2110 | 2110 | 2110 | 2110 | 500 |
| 307 | 20231129 | 135800 | 1479328680 | 2110 | 2110 | 2110 | 2110 | 238 |
| 308 | 20231129 | 135700 | 1478826500 | 2115 | 2115 | 2115 | 2115 | 199 |
| 309 | 20231129 | 135600 | 1478405615 | 2115 | 2115 | 2115 | 2115 | 28 |
| 310 | 20231129 | 135500 | 1478346395 | 2115 | 2115 | 2115 | 2115 | 34 |
| 311 | 20231129 | 135400 | 1478274485 | 2110 | 2115 | 2115 | 2110 | 264 |
| 312 | 20231129 | 135300 | 1477716740 | 2115 | 2115 | 2115 | 2115 | 0 |
| 313 | 20231129 | 135200 | 1477716740 | 2115 | 2115 | 2115 | 2115 | 282 |
| 314 | 20231129 | 135100 | 1477120310 | 2115 | 2115 | 2115 | 2115 | 0 |
| 315 | 20231129 | 135000 | 1477120310 | 2115 | 2110 | 2115 | 2110 | 501 |
| 316 | 20231129 | 134900 | 1476063195 | 2115 | 2115 | 2115 | 2110 | 425 |
| 317 | 20231129 | 134800 | 1475164370 | 2110 | 2110 | 2110 | 2110 | 2100 |
| 318 | 20231129 | 134700 | 1470733370 | 2115 | 2115 | 2115 | 2115 | 1 |
| 319 | 20231129 | 134600 | 1470731255 | 2115 | 2115 | 2115 | 2115 | 2 |
| 320 | 20231129 | 134500 | 1470727025 | 2115 | 2115 | 2115 | 2115 | 30 |
| 321 | 20231129 | 134400 | 1470663575 | 2115 | 2110 | 2115 | 2110 | 12 |
| 322 | 20231129 | 134300 | 1470638245 | 2115 | 2115 | 2115 | 2115 | 2 |
| 323 | 20231129 | 134200 | 1470634015 | 2115 | 2115 | 2115 | 2115 | 0 |
| 324 | 20231129 | 134100 | 1470634015 | 2115 | 2110 | 2115 | 2110 | 3510 |
| 325 | 20231129 | 134000 | 1463227865 | 2115 | 2115 | 2115 | 2115 | 0 |
| 326 | 20231129 | 133900 | 1463227865 | 2115 | 2115 | 2115 | 2115 | 0 |
| 327 | 20231129 | 133800 | 1463227865 | 2115 | 2115 | 2115 | 2115 | 1016 |
| 328 | 20231129 | 133700 | 1461079025 | 2115 | 2115 | 2115 | 2115 | 200 |
| 329 | 20231129 | 133600 | 1460656025 | 2110 | 2110 | 2115 | 2110 | 2125 |
| 330 | 20231129 | 133500 | 1456161795 | 2115 | 2115 | 2115 | 2110 | 16 |
| 331 | 20231129 | 133400 | 1456128025 | 2115 | 2110 | 2115 | 2110 | 141 |
| 332 | 20231129 | 133300 | 1455830510 | 2110 | 2115 | 2115 | 2110 | 2001 |
| 333 | 20231129 | 133200 | 1451608395 | 2110 | 2110 | 2110 | 2110 | 6 |
| 334 | 20231129 | 133100 | 1451595735 | 2115 | 2115 | 2115 | 2115 | 0 |
| 335 | 20231129 | 133000 | 1451595735 | 2115 | 2115 | 2115 | 2115 | 131 |
| 336 | 20231129 | 132900 | 1451318670 | 2115 | 2110 | 2115 | 2110 | 100 |
| 337 | 20231129 | 132800 | 1451107620 | 2115 | 2115 | 2115 | 2115 | 0 |
| 338 | 20231129 | 132700 | 1451107620 | 2115 | 2115 | 2115 | 2115 | 0 |
| 339 | 20231129 | 132600 | 1451107620 | 2115 | 2115 | 2115 | 2105 | 1889 |
| 340 | 20231129 | 132500 | 1447114615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 341 | 20231129 | 132400 | 1447114615 | 2115 | 2115 | 2115 | 2115 | 0 |
| 342 | 20231129 | 132300 | 1447114615 | 2115 | 2115 | 2115 | 2115 | 51 |
| 343 | 20231129 | 132200 | 1447006750 | 2115 | 2115 | 2115 | 2115 | 32 |
| 344 | 20231129 | 132100 | 1446939070 | 2115 | 2110 | 2115 | 2105 | 2363 |
| 345 | 20231129 | 132000 | 1441959730 | 2115 | 2115 | 2115 | 2115 | 1740 |
| 346 | 20231129 | 131900 | 1438279630 | 2115 | 2110 | 2115 | 2110 | 236 |
| 347 | 20231129 | 131800 | 1437781665 | 2110 | 2110 | 2110 | 2110 | 1537 |
| 348 | 20231129 | 131700 | 1434538595 | 2110 | 2110 | 2110 | 2110 | 73 |
| 349 | 20231129 | 131600 | 1434384565 | 2115 | 2115 | 2115 | 2115 | 472 |
| 350 | 20231129 | 131500 | 1433386285 | 2115 | 2115 | 2115 | 2115 | 0 |
| 351 | 20231129 | 131400 | 1433386285 | 2115 | 2115 | 2115 | 2115 | 0 |
| 352 | 20231129 | 131300 | 1433386285 | 2115 | 2115 | 2115 | 2115 | 0 |
| 353 | 20231129 | 131200 | 1433386285 | 2115 | 2115 | 2115 | 2115 | 1 |
| 354 | 20231129 | 131100 | 1433384170 | 2110 | 2110 | 2110 | 2110 | 200 |
| 355 | 20231129 | 131000 | 1432962170 | 2110 | 2110 | 2110 | 2110 | 119 |
| 356 | 20231129 | 130900 | 1432711080 | 2115 | 2115 | 2115 | 2115 | 1 |
| 357 | 20231129 | 130800 | 1432708965 | 2110 | 2110 | 2110 | 2110 | 589 |
| 358 | 20231129 | 130700 | 1431466175 | 2110 | 2110 | 2110 | 2110 | 300 |
| 359 | 20231129 | 130600 | 1430833175 | 2110 | 2110 | 2110 | 2110 | 24 |
| 360 | 20231129 | 130500 | 1430782535 | 2115 | 2110 | 2115 | 2110 | 174 |
| 361 | 20231129 | 130400 | 1430415390 | 2110 | 2110 | 2110 | 2110 | 1 |
| 362 | 20231129 | 130300 | 1430413280 | 2110 | 2110 | 2110 | 2110 | 61 |
| 363 | 20231129 | 130200 | 1430284570 | 2110 | 2110 | 2110 | 2110 | 32 |
| 364 | 20231129 | 130100 | 1430217050 | 2110 | 2110 | 2110 | 2110 | 1519 |
| 365 | 20231129 | 130000 | 1427011960 | 2110 | 2110 | 2110 | 2110 | 1 |
| 366 | 20231129 | 125900 | 1427009850 | 2115 | 2110 | 2115 | 2110 | 801 |
| 367 | 20231129 | 125800 | 1425319735 | 2110 | 2110 | 2110 | 2110 | 351 |
| 368 | 20231129 | 125700 | 1424579125 | 2110 | 2110 | 2110 | 2110 | 1004 |
| 369 | 20231129 | 125600 | 1422460685 | 2110 | 2115 | 2115 | 2110 | 1044 |
| 370 | 20231129 | 125500 | 1420257835 | 2115 | 2115 | 2115 | 2115 | 50 |
| 371 | 20231129 | 125400 | 1420152085 | 2115 | 2115 | 2115 | 2115 | 3 |
| 372 | 20231129 | 125300 | 1420145740 | 2110 | 2115 | 2115 | 2110 | 72 |
| 373 | 20231129 | 125200 | 1419993470 | 2110 | 2110 | 2115 | 2110 | 473 |
| 374 | 20231129 | 125100 | 1418995400 | 2110 | 2110 | 2110 | 2110 | 50 |
| 375 | 20231129 | 125000 | 1418889900 | 2110 | 2110 | 2110 | 2110 | 0 |
| 376 | 20231129 | 124900 | 1418889900 | 2110 | 2110 | 2110 | 2110 | 10 |
| 377 | 20231129 | 124800 | 1418868800 | 2115 | 2115 | 2115 | 2115 | 101 |
| 378 | 20231129 | 124700 | 1418655185 | 2110 | 2110 | 2110 | 2110 | 50 |
| 379 | 20231129 | 124600 | 1418549685 | 2115 | 2115 | 2115 | 2115 | 20 |
| 380 | 20231129 | 124500 | 1418507385 | 2115 | 2110 | 2115 | 2110 | 21 |
| 381 | 20231129 | 124400 | 1418463020 | 2110 | 2110 | 2110 | 2110 | 0 |
| 382 | 20231129 | 124300 | 1418463020 | 2110 | 2115 | 2115 | 2110 | 148 |
| 383 | 20231129 | 124200 | 1418150570 | 2115 | 2115 | 2115 | 2115 | 6 |
| 384 | 20231129 | 124100 | 1418137880 | 2110 | 2110 | 2110 | 2110 | 516 |
| 385 | 20231129 | 124000 | 1417049120 | 2110 | 2110 | 2110 | 2110 | 150 |
| 386 | 20231129 | 123900 | 1416732620 | 2110 | 2110 | 2110 | 2110 | 60 |
| 387 | 20231129 | 123800 | 1416606020 | 2115 | 2110 | 2115 | 2110 | 637 |
| 388 | 20231129 | 123700 | 1415261945 | 2110 | 2110 | 2110 | 2110 | 800 |
| 389 | 20231129 | 123600 | 1413573945 | 2115 | 2115 | 2115 | 2115 | 2984 |
| 390 | 20231129 | 123500 | 1407262785 | 2115 | 2115 | 2115 | 2115 | 4780 |
| 391 | 20231129 | 123400 | 1397153085 | 2115 | 2115 | 2115 | 2115 | 11 |
| 392 | 20231129 | 123300 | 1397129820 | 2115 | 2115 | 2115 | 2115 | 0 |
| 393 | 20231129 | 123200 | 1397129820 | 2115 | 2115 | 2115 | 2115 | 0 |
| 394 | 20231129 | 123100 | 1397129820 | 2115 | 2120 | 2120 | 2115 | 1551 |
| 395 | 20231129 | 123000 | 1393846260 | 2120 | 2120 | 2125 | 2120 | 7250 |
| 396 | 20231129 | 122900 | 1378476250 | 2125 | 2125 | 2125 | 2125 | 0 |
| 397 | 20231129 | 122800 | 1378476250 | 2125 | 2125 | 2125 | 2125 | 1 |
| 398 | 20231129 | 122700 | 1378474125 | 2125 | 2120 | 2125 | 2120 | 2 |
| 399 | 20231129 | 122600 | 1378469880 | 2125 | 2125 | 2125 | 2120 | 122 |
| 400 | 20231129 | 122500 | 1378210635 | 2125 | 2120 | 2125 | 2120 | 956 |
| 401 | 20231129 | 122400 | 1376181340 | 2125 | 2120 | 2125 | 2120 | 1302 |
| 402 | 20231129 | 122300 | 1373416090 | 2120 | 2125 | 2125 | 2120 | 561 |
| 403 | 20231129 | 122200 | 1372224265 | 2125 | 2125 | 2125 | 2120 | 7504 |
| 404 | 20231129 | 122100 | 1356314570 | 2120 | 2125 | 2125 | 2120 | 3028 |
| 405 | 20231129 | 122000 | 1349894195 | 2120 | 2120 | 2120 | 2120 | 1817 |
| 406 | 20231129 | 121900 | 1346042155 | 2120 | 2120 | 2120 | 2120 | 495 |
| 407 | 20231129 | 121800 | 1344992755 | 2115 | 2110 | 2120 | 2110 | 1831 |
| 408 | 20231129 | 121700 | 1341120275 | 2110 | 2110 | 2110 | 2110 | 863 |
| 409 | 20231129 | 121600 | 1339299345 | 2115 | 2115 | 2115 | 2115 | 3 |
| 410 | 20231129 | 121500 | 1339293000 | 2115 | 2115 | 2115 | 2115 | 0 |
| 411 | 20231129 | 121400 | 1339293000 | 2115 | 2115 | 2115 | 2115 | 0 |
| 412 | 20231129 | 121300 | 1339293000 | 2115 | 2110 | 2115 | 2110 | 24 |
| 413 | 20231129 | 121200 | 1339242355 | 2115 | 2110 | 2115 | 2110 | 1501 |
| 414 | 20231129 | 121100 | 1336075240 | 2115 | 2115 | 2115 | 2115 | 46 |
| 415 | 20231129 | 121000 | 1335977950 | 2115 | 2115 | 2115 | 2115 | 53 |
| 416 | 20231129 | 120900 | 1335865855 | 2115 | 2115 | 2120 | 2115 | 170 |
| 417 | 20231129 | 120800 | 1335506300 | 2120 | 2120 | 2120 | 2120 | 0 |
| 418 | 20231129 | 120700 | 1335506300 | 2120 | 2115 | 2120 | 2115 | 10000 |
| 419 | 20231129 | 120600 | 1314308055 | 2115 | 2115 | 2115 | 2115 | 2161 |
| 420 | 20231129 | 120500 | 1309737540 | 2115 | 2115 | 2115 | 2115 | 0 |
| 421 | 20231129 | 120400 | 1309737540 | 2115 | 2115 | 2115 | 2115 | 500 |
| 422 | 20231129 | 120300 | 1308680040 | 2115 | 2115 | 2115 | 2115 | 5 |
| 423 | 20231129 | 120200 | 1308669465 | 2115 | 2115 | 2115 | 2115 | 0 |
| 424 | 20231129 | 120100 | 1308669465 | 2115 | 2115 | 2115 | 2115 | 3 |
| 425 | 20231129 | 120000 | 1308663120 | 2120 | 2115 | 2120 | 2115 | 1106 |
| 426 | 20231129 | 115900 | 1306323670 | 2115 | 2115 | 2115 | 2115 | 5 |
| 427 | 20231129 | 115800 | 1306313095 | 2110 | 2115 | 2115 | 2110 | 1048 |
| 428 | 20231129 | 115700 | 1304101810 | 2115 | 2115 | 2115 | 2115 | 20 |
| 429 | 20231129 | 115600 | 1304059510 | 2115 | 2105 | 2115 | 2105 | 8058 |
| 430 | 20231129 | 115500 | 1287049565 | 2105 | 2100 | 2110 | 2100 | 241 |
| 431 | 20231129 | 115400 | 1286543405 | 2100 | 2100 | 2100 | 2100 | 24 |
| 432 | 20231129 | 115300 | 1286493005 | 2110 | 2105 | 2110 | 2100 | 4563 |
| 433 | 20231129 | 115200 | 1276885330 | 2100 | 2100 | 2100 | 2100 | 1000 |
| 434 | 20231129 | 115100 | 1274785330 | 2100 | 2100 | 2100 | 2100 | 31 |
| 435 | 20231129 | 115000 | 1274720230 | 2100 | 2105 | 2105 | 2100 | 284 |
| 436 | 20231129 | 114900 | 1274122825 | 2100 | 2105 | 2105 | 2100 | 1007 |
| 437 | 20231129 | 114800 | 1272008120 | 2100 | 2100 | 2105 | 2100 | 613 |
| 438 | 20231129 | 114700 | 1270720815 | 2100 | 2100 | 2110 | 2100 | 206 |
| 439 | 20231129 | 114600 | 1270287455 | 2105 | 2105 | 2105 | 2105 | 2350 |
| 440 | 20231129 | 114500 | 1265340705 | 2105 | 2110 | 2110 | 2105 | 1001 |
| 441 | 20231129 | 114400 | 1263233595 | 2105 | 2100 | 2105 | 2100 | 2121 |
| 442 | 20231129 | 114300 | 1258769025 | 2100 | 2105 | 2105 | 2100 | 49 |
| 443 | 20231129 | 114200 | 1258665885 | 2105 | 2105 | 2105 | 2105 | 1399 |
| 444 | 20231129 | 114100 | 1255720990 | 2105 | 2105 | 2105 | 2105 | 7 |
| 445 | 20231129 | 114000 | 1255706255 | 2105 | 2105 | 2105 | 2105 | 748 |
| 446 | 20231129 | 113900 | 1254131715 | 2105 | 2105 | 2105 | 2105 | 1 |
| 447 | 20231129 | 113800 | 1254129610 | 2105 | 2105 | 2105 | 2105 | 0 |
| 448 | 20231129 | 113700 | 1254129610 | 2105 | 2105 | 2105 | 2105 | 0 |
| 449 | 20231129 | 113600 | 1254129610 | 2105 | 2105 | 2105 | 2105 | 5 |
| 450 | 20231129 | 113500 | 1254119085 | 2100 | 2105 | 2105 | 2100 | 107 |
| 451 | 20231129 | 113400 | 1253893880 | 2105 | 2100 | 2105 | 2100 | 1001 |
| 452 | 20231129 | 113300 | 1251791775 | 2105 | 2100 | 2105 | 2100 | 1132 |
| 453 | 20231129 | 113200 | 1249414565 | 2100 | 2100 | 2100 | 2100 | 1 |
| 454 | 20231129 | 113100 | 1249412465 | 2105 | 2105 | 2105 | 2105 | 0 |
| 455 | 20231129 | 113000 | 1249412465 | 2105 | 2100 | 2105 | 2100 | 848 |
| 456 | 20231129 | 112900 | 1247628975 | 2105 | 2105 | 2105 | 2105 | 0 |
| 457 | 20231129 | 112800 | 1247628975 | 2105 | 2105 | 2105 | 2100 | 531 |
| 458 | 20231129 | 112700 | 1246513720 | 2105 | 2105 | 2105 | 2105 | 20 |
| 459 | 20231129 | 112600 | 1246471620 | 2105 | 2105 | 2105 | 2100 | 49 |
| 460 | 20231129 | 112500 | 1246368600 | 2105 | 2105 | 2105 | 2105 | 126 |
| 461 | 20231129 | 112400 | 1246103370 | 2105 | 2105 | 2105 | 2105 | 3 |
| 462 | 20231129 | 112300 | 1246097055 | 2105 | 2105 | 2105 | 2105 | 66 |
| 463 | 20231129 | 112200 | 1245958125 | 2105 | 2105 | 2105 | 2105 | 2038 |
| 464 | 20231129 | 112100 | 1241668135 | 2105 | 2100 | 2105 | 2100 | 698 |
| 465 | 20231129 | 112000 | 1240201805 | 2100 | 2100 | 2100 | 2100 | 171 |
| 466 | 20231129 | 111900 | 1239842705 | 2105 | 2100 | 2105 | 2100 | 1500 |
| 467 | 20231129 | 111800 | 1236687705 | 2100 | 2095 | 2100 | 2095 | 8697 |
| 468 | 20231129 | 111700 | 1218439005 | 2100 | 2100 | 2100 | 2095 | 56 |
| 469 | 20231129 | 111600 | 1218321425 | 2100 | 2100 | 2100 | 2100 | 12 |
| 470 | 20231129 | 111500 | 1218296225 | 2095 | 2095 | 2095 | 2095 | 123 |
| 471 | 20231129 | 111400 | 1218038540 | 2095 | 2095 | 2095 | 2095 | 1352 |
| 472 | 20231129 | 111300 | 1215206100 | 2100 | 2095 | 2100 | 2095 | 633 |
| 473 | 20231129 | 111200 | 1213876815 | 2100 | 2100 | 2100 | 2095 | 4 |
| 474 | 20231129 | 111100 | 1213868425 | 2095 | 2095 | 2100 | 2095 | 55 |
| 475 | 20231129 | 111000 | 1213753195 | 2095 | 2095 | 2095 | 2095 | 2050 |
| 476 | 20231129 | 110900 | 1209458445 | 2100 | 2095 | 2100 | 2095 | 2 |
| 477 | 20231129 | 110800 | 1209454250 | 2100 | 2095 | 2100 | 2095 | 144 |
| 478 | 20231129 | 110700 | 1209152465 | 2100 | 2100 | 2100 | 2100 | 0 |
| 479 | 20231129 | 110600 | 1209152465 | 2100 | 2095 | 2100 | 2095 | 201 |
| 480 | 20231129 | 110500 | 1208731365 | 2095 | 2095 | 2095 | 2095 | 1000 |
| 481 | 20231129 | 110400 | 1206636365 | 2100 | 2100 | 2100 | 2100 | 0 |
| 482 | 20231129 | 110300 | 1206636365 | 2100 | 2100 | 2100 | 2100 | 102 |
| 483 | 20231129 | 110200 | 1206422165 | 2100 | 2100 | 2100 | 2100 | 87 |
| 484 | 20231129 | 110100 | 1206239465 | 2100 | 2100 | 2100 | 2100 | 2 |
| 485 | 20231129 | 110000 | 1206235265 | 2100 | 2095 | 2100 | 2095 | 2502 |
| 486 | 20231129 | 105900 | 1200981070 | 2100 | 2100 | 2100 | 2095 | 214 |
| 487 | 20231129 | 105800 | 1200532190 | 2100 | 2100 | 2100 | 2095 | 225 |
| 488 | 20231129 | 105700 | 1200059790 | 2100 | 2100 | 2100 | 2100 | 50 |
| 489 | 20231129 | 105600 | 1199954790 | 2100 | 2100 | 2100 | 2095 | 3427 |
| 490 | 20231129 | 105500 | 1192766920 | 2100 | 2100 | 2100 | 2090 | 2010 |
| 491 | 20231129 | 105400 | 1188545930 | 2095 | 2095 | 2100 | 2095 | 13775 |
| 492 | 20231129 | 105300 | 1159687295 | 2095 | 2095 | 2100 | 2095 | 6237 |
| 493 | 20231129 | 105200 | 1146620770 | 2090 | 2090 | 2095 | 2090 | 5007 |
| 494 | 20231129 | 105100 | 1136144645 | 2090 | 2090 | 2090 | 2085 | 65 |
| 495 | 20231129 | 105000 | 1136008855 | 2090 | 2080 | 2095 | 2080 | 2276 |
| 496 | 20231129 | 104900 | 1131247805 | 2080 | 2075 | 2085 | 2075 | 1531 |
| 497 | 20231129 | 104800 | 1128063250 | 2075 | 2075 | 2075 | 2075 | 950 |
| 498 | 20231129 | 104700 | 1126092000 | 2080 | 2075 | 2090 | 2075 | 3744 |
| 499 | 20231129 | 104600 | 1118296345 | 2075 | 2080 | 2080 | 2075 | 985 |
| 500 | 20231129 | 104500 | 1116251435 | 2080 | 2075 | 2085 | 2075 | 1207 |
| 501 | 20231129 | 104400 | 1113746185 | 2075 | 2075 | 2080 | 2075 | 2029 |
| 502 | 20231129 | 104300 | 1109535770 | 2075 | 2075 | 2075 | 2075 | 2929 |
| 503 | 20231129 | 104200 | 1103458095 | 2075 | 2075 | 2080 | 2075 | 2350 |
| 504 | 20231129 | 104100 | 1098581840 | 2075 | 2080 | 2080 | 2075 | 2496 |
| 505 | 20231129 | 104000 | 1093399535 | 2080 | 2075 | 2085 | 2075 | 1949 |
| 506 | 20231129 | 103900 | 1089348710 | 2075 | 2075 | 2075 | 2075 | 1903 |
| 507 | 20231129 | 103800 | 1085399985 | 2075 | 2080 | 2090 | 2075 | 1121 |
| 508 | 20231129 | 103700 | 1083070475 | 2080 | 2080 | 2085 | 2080 | 803 |
| 509 | 20231129 | 103600 | 1081400220 | 2080 | 2080 | 2085 | 2080 | 1148 |
| 510 | 20231129 | 103500 | 1079011900 | 2080 | 2080 | 2085 | 2080 | 1302 |
| 511 | 20231129 | 103400 | 1076302645 | 2080 | 2080 | 2080 | 2080 | 1424 |
| 512 | 20231129 | 103300 | 1073340725 | 2080 | 2075 | 2080 | 2075 | 1479 |
| 513 | 20231129 | 103200 | 1070266265 | 2075 | 2075 | 2095 | 2075 | 2185 |
| 514 | 20231129 | 103100 | 1065725220 | 2075 | 2080 | 2080 | 2075 | 825 |
| 515 | 20231129 | 103000 | 1064011650 | 2080 | 2075 | 2095 | 2075 | 1155 |
| 516 | 20231129 | 102900 | 1061611650 | 2075 | 2090 | 2095 | 2075 | 1293 |
| 517 | 20231129 | 102800 | 1058910240 | 2095 | 2095 | 2100 | 2090 | 3031 |
| 518 | 20231129 | 102700 | 1052564340 | 2095 | 2085 | 2095 | 2085 | 6368 |
| 519 | 20231129 | 102600 | 1039243485 | 2085 | 2075 | 2085 | 2075 | 9811 |
| 520 | 20231129 | 102500 | 1018832245 | 2075 | 2070 | 2080 | 2070 | 2733 |
| 521 | 20231129 | 102400 | 1013174205 | 2070 | 2070 | 2075 | 2070 | 5402 |
| 522 | 20231129 | 102300 | 1001991915 | 2070 | 2070 | 2085 | 2070 | 4522 |
| 523 | 20231129 | 102200 | 992620085 | 2070 | 2070 | 2075 | 2070 | 4059 |
| 524 | 20231129 | 102100 | 984217755 | 2075 | 2070 | 2075 | 2070 | 3998 |
| 525 | 20231129 | 102000 | 975934235 | 2070 | 2070 | 2075 | 2070 | 3275 |
| 526 | 20231129 | 101900 | 969154810 | 2070 | 2075 | 2080 | 2070 | 5067 |
| 527 | 20231129 | 101800 | 958657470 | 2075 | 2070 | 2075 | 2070 | 6470 |
| 528 | 20231129 | 101700 | 945259890 | 2070 | 2075 | 2075 | 2070 | 4626 |
| 529 | 20231129 | 101600 | 935673015 | 2070 | 2070 | 2080 | 2070 | 4179 |
| 530 | 20231129 | 101500 | 927017390 | 2070 | 2070 | 2085 | 2070 | 13946 |
| 531 | 20231129 | 101400 | 898108245 | 2075 | 2075 | 2080 | 2075 | 4386 |
| 532 | 20231129 | 101300 | 889006220 | 2075 | 2070 | 2090 | 2070 | 5403 |
| 533 | 20231129 | 101200 | 877794175 | 2070 | 2075 | 2080 | 2070 | 16248 |
| 534 | 20231129 | 101100 | 844023050 | 2070 | 2070 | 2080 | 2070 | 13304 |
| 535 | 20231129 | 101000 | 816437490 | 2070 | 2070 | 2075 | 2070 | 4250 |
| 536 | 20231129 | 100900 | 807639145 | 2070 | 2080 | 2080 | 2065 | 29625 |
| 537 | 20231129 | 100800 | 746337400 | 2075 | 2085 | 2090 | 2075 | 4150 |
| 538 | 20231129 | 100700 | 737705685 | 2090 | 2080 | 2090 | 2070 | 7550 |
| 539 | 20231129 | 100600 | 722001160 | 2075 | 2090 | 2090 | 2065 | 28034 |
| 540 | 20231129 | 100500 | 663932955 | 2095 | 2085 | 2095 | 2085 | 1193 |
| 541 | 20231129 | 100400 | 661443040 | 2090 | 2090 | 2090 | 2085 | 1117 |
| 542 | 20231129 | 100300 | 659108700 | 2090 | 2095 | 2100 | 2070 | 26878 |
| 543 | 20231129 | 100200 | 603235295 | 2095 | 2100 | 2100 | 2095 | 1244 |
| 544 | 20231129 | 100100 | 600629065 | 2100 | 2095 | 2100 | 2095 | 989 |
| 545 | 20231129 | 100000 | 598557105 | 2095 | 2095 | 2095 | 2090 | 3273 |
| 546 | 20231129 | 095900 | 591701170 | 2100 | 2095 | 2100 | 2090 | 4310 |
| 547 | 20231129 | 095800 | 582674215 | 2100 | 2100 | 2100 | 2095 | 1031 |
| 548 | 20231129 | 095700 | 580514115 | 2100 | 2090 | 2100 | 2090 | 4215 |
| 549 | 20231129 | 095600 | 571704755 | 2100 | 2100 | 2100 | 2090 | 1511 |
| 550 | 20231129 | 095500 | 568546050 | 2095 | 2100 | 2100 | 2095 | 573 |
| 551 | 20231129 | 095400 | 567345450 | 2105 | 2105 | 2105 | 2105 | 0 |
| 552 | 20231129 | 095300 | 567345450 | 2105 | 2100 | 2105 | 2100 | 502 |
| 553 | 20231129 | 095200 | 566291240 | 2100 | 2090 | 2105 | 2090 | 1082 |
| 554 | 20231129 | 095100 | 564027280 | 2100 | 2100 | 2100 | 2100 | 1013 |
| 555 | 20231129 | 095000 | 561899980 | 2100 | 2100 | 2100 | 2100 | 50 |
| 556 | 20231129 | 094900 | 561794980 | 2100 | 2095 | 2100 | 2090 | 3017 |
| 557 | 20231129 | 094800 | 555479415 | 2095 | 2095 | 2095 | 2090 | 204 |
| 558 | 20231129 | 094700 | 555053035 | 2095 | 2095 | 2095 | 2090 | 569 |
| 559 | 20231129 | 094600 | 553861380 | 2095 | 2090 | 2095 | 2085 | 286 |
| 560 | 20231129 | 094500 | 553262820 | 2085 | 2080 | 2085 | 2080 | 2772 |
| 561 | 20231129 | 094400 | 547483550 | 2075 | 2085 | 2085 | 2065 | 29828 |
| 562 | 20231129 | 094300 | 485821935 | 2075 | 2095 | 2095 | 2075 | 29145 |
| 563 | 20231129 | 094200 | 425294160 | 2085 | 2095 | 2095 | 2080 | 27119 |
| 564 | 20231129 | 094100 | 368868770 | 2090 | 2095 | 2100 | 2090 | 8130 |
| 565 | 20231129 | 094000 | 351815575 | 2095 | 2095 | 2095 | 2075 | 27207 |
| 566 | 20231129 | 093900 | 295161080 | 2090 | 2115 | 2115 | 2090 | 77799 |
| 567 | 20231129 | 093800 | 132143650 | 2115 | 2115 | 2115 | 2110 | 541 |
| 568 | 20231129 | 093700 | 131001775 | 2115 | 2115 | 2115 | 2115 | 12 |
| 569 | 20231129 | 093600 | 130976395 | 2115 | 2110 | 2115 | 2110 | 929 |
| 570 | 20231129 | 093500 | 129016200 | 2115 | 2115 | 2115 | 2115 | 1 |
| 571 | 20231129 | 093400 | 129014085 | 2115 | 2110 | 2115 | 2110 | 5 |
| 572 | 20231129 | 093300 | 129003515 | 2110 | 2110 | 2110 | 2110 | 6035 |
| 573 | 20231129 | 093200 | 116269665 | 2110 | 2105 | 2110 | 2105 | 170 |
| 574 | 20231129 | 093100 | 115911215 | 2110 | 2115 | 2115 | 2105 | 1260 |
| 575 | 20231129 | 093000 | 113258540 | 2115 | 2115 | 2115 | 2115 | 22 |
| 576 | 20231129 | 092900 | 113212010 | 2115 | 2110 | 2115 | 2105 | 1763 |
| 577 | 20231129 | 092800 | 109500195 | 2115 | 2115 | 2115 | 2115 | 1 |
| 578 | 20231129 | 092700 | 109498080 | 2115 | 2120 | 2120 | 2110 | 7032 |
| 579 | 20231129 | 092600 | 94647760 | 2120 | 2115 | 2120 | 2115 | 357 |
| 580 | 20231129 | 092500 | 93890930 | 2115 | 2120 | 2120 | 2115 | 2049 |
| 581 | 20231129 | 092400 | 89553230 | 2120 | 2120 | 2120 | 2120 | 3 |
| 582 | 20231129 | 092300 | 89546870 | 2120 | 2115 | 2120 | 2115 | 243 |
| 583 | 20231129 | 092200 | 89031960 | 2115 | 2120 | 2120 | 2115 | 774 |
| 584 | 20231129 | 092100 | 87394930 | 2120 | 2115 | 2120 | 2115 | 213 |
| 585 | 20231129 | 092000 | 86944370 | 2120 | 2120 | 2120 | 2115 | 152 |
| 586 | 20231129 | 091900 | 86622240 | 2120 | 2120 | 2120 | 2120 | 245 |
| 587 | 20231129 | 091800 | 86102840 | 2120 | 2115 | 2120 | 2110 | 1111 |
| 588 | 20231129 | 091700 | 83757535 | 2115 | 2125 | 2125 | 2115 | 444 |
| 589 | 20231129 | 091600 | 82816445 | 2120 | 2120 | 2125 | 2120 | 786 |
| 590 | 20231129 | 091500 | 81150110 | 2110 | 2125 | 2125 | 2110 | 1839 |
| 591 | 20231129 | 091400 | 77269210 | 2125 | 2125 | 2125 | 2120 | 5365 |
| 592 | 20231129 | 091300 | 65890340 | 2125 | 2120 | 2125 | 2120 | 635 |
| 593 | 20231129 | 091200 | 64544115 | 2120 | 2120 | 2120 | 2120 | 1068 |
| 594 | 20231129 | 091100 | 62279955 | 2120 | 2115 | 2120 | 2115 | 1926 |
| 595 | 20231129 | 091000 | 58206455 | 2120 | 2120 | 2120 | 2115 | 43 |
| 596 | 20231129 | 090900 | 58115445 | 2120 | 2120 | 2120 | 2120 | 1396 |
| 597 | 20231129 | 090800 | 55155925 | 2120 | 2120 | 2125 | 2120 | 1222 |
| 598 | 20231129 | 090700 | 52565075 | 2120 | 2115 | 2120 | 2115 | 3294 |
| 599 | 20231129 | 090600 | 45598010 | 2115 | 2110 | 2115 | 2110 | 1285 |
| 600 | 20231129 | 090500 | 42880635 | 2115 | 2115 | 2115 | 2110 | 2937 |
| 601 | 20231129 | 090400 | 36682445 | 2115 | 2110 | 2125 | 2110 | 2627 |
| 602 | 20231129 | 090300 | 31130185 | 2115 | 2125 | 2125 | 2115 | 1071 |
| 603 | 20231129 | 090200 | 28862305 | 2125 | 2125 | 2125 | 2120 | 202 |
| 604 | 20231129 | 090100 | 28433355 | 2125 | 2115 | 2125 | 2115 | 10027 |
| 605 | 20231129 | 090000 | 7176105 | 2115 | 2115 | 2120 | 2110 | 3394 |