32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 3510 |
| 3 | 20231128 | 190300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 4 | 20231128 | 190200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 5 | 20231128 | 190100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 6 | 20231128 | 190000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 7 | 20231128 | 185900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 8 | 20231128 | 185800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 9 | 20231128 | 185700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 10 | 20231128 | 185600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 11 | 20231128 | 185500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 12 | 20231128 | 185400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 13 | 20231128 | 185300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 14 | 20231128 | 185200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 15 | 20231128 | 185100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 16 | 20231128 | 185000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 17 | 20231128 | 184900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 18 | 20231128 | 184800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 19 | 20231128 | 184700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 20 | 20231128 | 184600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 21 | 20231128 | 184500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 22 | 20231128 | 184400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 23 | 20231128 | 184300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 24 | 20231128 | 184200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 25 | 20231128 | 184100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 26 | 20231128 | 184000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 27 | 20231128 | 183900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 28 | 20231128 | 183800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 29 | 20231128 | 183700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 30 | 20231128 | 183600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 31 | 20231128 | 183500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 32 | 20231128 | 183400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 3510 |
| 33 | 20231128 | 183300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 34 | 20231128 | 183200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 35 | 20231128 | 183100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 36 | 20231128 | 183000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 37 | 20231128 | 182900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 38 | 20231128 | 182800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 39 | 20231128 | 182700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 40 | 20231128 | 182600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 41 | 20231128 | 182500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 42 | 20231128 | 182400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 43 | 20231128 | 182300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 44 | 20231128 | 182200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 45 | 20231128 | 182100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 46 | 20231128 | 182000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 47 | 20231128 | 181900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 48 | 20231128 | 181800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 49 | 20231128 | 181700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 50 | 20231128 | 181600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 51 | 20231128 | 181500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 52 | 20231128 | 181400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 53 | 20231128 | 181300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 54 | 20231128 | 181200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 55 | 20231128 | 181100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 56 | 20231128 | 181000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 57 | 20231128 | 180900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 58 | 20231128 | 180800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 59 | 20231128 | 180700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 60 | 20231128 | 180600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 61 | 20231128 | 180500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 62 | 20231128 | 180400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 3510 |
| 63 | 20231128 | 180300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 64 | 20231128 | 180200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 65 | 20231128 | 180100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 66 | 20231128 | 180000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 67 | 20231128 | 175900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 68 | 20231128 | 175800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 69 | 20231128 | 175700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 70 | 20231128 | 175600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 71 | 20231128 | 175500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 72 | 20231128 | 175400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 73 | 20231128 | 175300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 74 | 20231128 | 175200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 75 | 20231128 | 175100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 76 | 20231128 | 175000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 77 | 20231128 | 174900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 78 | 20231128 | 174800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 79 | 20231128 | 174700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 80 | 20231128 | 174600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 81 | 20231128 | 174500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 82 | 20231128 | 174400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 83 | 20231128 | 174300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 84 | 20231128 | 174200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 85 | 20231128 | 174100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 86 | 20231128 | 174000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 87 | 20231128 | 173900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 88 | 20231128 | 173800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 89 | 20231128 | 173700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 90 | 20231128 | 173600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 91 | 20231128 | 173500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 92 | 20231128 | 173400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 3510 |
| 93 | 20231128 | 173300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 94 | 20231128 | 173200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 95 | 20231128 | 173100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 96 | 20231128 | 173000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 97 | 20231128 | 172900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 98 | 20231128 | 172800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 99 | 20231128 | 172700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 100 | 20231128 | 172600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 101 | 20231128 | 172500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 102 | 20231128 | 172400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 103 | 20231128 | 172300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 104 | 20231128 | 172200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 105 | 20231128 | 172100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 106 | 20231128 | 172000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 107 | 20231128 | 171900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 108 | 20231128 | 171800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 109 | 20231128 | 171700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 110 | 20231128 | 171600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 111 | 20231128 | 171500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 112 | 20231128 | 171400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 113 | 20231128 | 171300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 114 | 20231128 | 171200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 115 | 20231128 | 171100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 116 | 20231128 | 171000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 117 | 20231128 | 170900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 118 | 20231128 | 170800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 119 | 20231128 | 170700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 120 | 20231128 | 170600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 121 | 20231128 | 170500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 122 | 20231128 | 170400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 3510 |
| 123 | 20231128 | 170300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 124 | 20231128 | 170200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 125 | 20231128 | 170100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 126 | 20231128 | 170000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 127 | 20231128 | 165900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 128 | 20231128 | 165800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 129 | 20231128 | 165700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 130 | 20231128 | 165600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 131 | 20231128 | 165500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 132 | 20231128 | 165400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 133 | 20231128 | 165300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 134 | 20231128 | 165200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 135 | 20231128 | 165100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 136 | 20231128 | 165000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 137 | 20231128 | 164900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 138 | 20231128 | 164800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 139 | 20231128 | 164700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 140 | 20231128 | 164600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 141 | 20231128 | 164500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 142 | 20231128 | 164400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 143 | 20231128 | 164300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 144 | 20231128 | 164200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 145 | 20231128 | 164100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 146 | 20231128 | 164000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 147 | 20231128 | 163900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 148 | 20231128 | 163800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 149 | 20231128 | 163700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 150 | 20231128 | 163600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 151 | 20231128 | 163500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 152 | 20231128 | 163400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 3510 |
| 153 | 20231128 | 163300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 154 | 20231128 | 163200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 155 | 20231128 | 163100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 156 | 20231128 | 163000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 157 | 20231128 | 162900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 158 | 20231128 | 162800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 159 | 20231128 | 162700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 160 | 20231128 | 162600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 161 | 20231128 | 162500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 162 | 20231128 | 162400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 163 | 20231128 | 162300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 164 | 20231128 | 162200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 165 | 20231128 | 162100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 166 | 20231128 | 162000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 167 | 20231128 | 161900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 168 | 20231128 | 161800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 169 | 20231128 | 161700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 170 | 20231128 | 161600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 171 | 20231128 | 161500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 172 | 20231128 | 161400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 173 | 20231128 | 161300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 174 | 20231128 | 161200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 175 | 20231128 | 161100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 176 | 20231128 | 161000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 177 | 20231128 | 160900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 178 | 20231128 | 160800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 179 | 20231128 | 160700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 180 | 20231128 | 160600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 181 | 20231128 | 160500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 182 | 20231128 | 160400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 3510 |
| 183 | 20231128 | 160300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 184 | 20231128 | 160200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 185 | 20231128 | 160100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 186 | 20231128 | 160000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 187 | 20231128 | 155900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 188 | 20231128 | 155800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 189 | 20231128 | 155700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 190 | 20231128 | 155600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 191 | 20231128 | 155500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 192 | 20231128 | 155400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 193 | 20231128 | 155300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 194 | 20231128 | 155200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 195 | 20231128 | 155100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 196 | 20231128 | 155000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 197 | 20231128 | 154900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 198 | 20231128 | 154800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 199 | 20231128 | 154700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 200 | 20231128 | 154600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 201 | 20231128 | 154500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 202 | 20231128 | 154400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 203 | 20231128 | 154300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 204 | 20231128 | 154200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 205 | 20231128 | 154100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 206 | 20231128 | 154000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 207 | 20231128 | 153900 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 208 | 20231128 | 153800 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 209 | 20231128 | 153700 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 210 | 20231128 | 153600 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 211 | 20231128 | 153500 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 212 | 20231128 | 153400 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 3510 |
| 213 | 20231128 | 153300 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 214 | 20231128 | 153200 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 215 | 20231128 | 153100 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 0 |
| 216 | 20231128 | 153000 | 1103507580 | 10650 | 10650 | 10650 | 10650 | 3510 |
| 217 | 20231128 | 152900 | 1066126080 | 10660 | 10660 | 10660 | 10660 | 0 |
| 218 | 20231128 | 152800 | 1066126080 | 10660 | 10660 | 10660 | 10660 | 0 |
| 219 | 20231128 | 152700 | 1066126080 | 10660 | 10660 | 10660 | 10660 | 0 |
| 220 | 20231128 | 152600 | 1066126080 | 10660 | 10660 | 10660 | 10660 | 0 |
| 221 | 20231128 | 152500 | 1066126080 | 10660 | 10660 | 10660 | 10660 | 0 |
| 222 | 20231128 | 152400 | 1066126080 | 10660 | 10660 | 10660 | 10660 | 0 |
| 223 | 20231128 | 152300 | 1066126080 | 10660 | 10660 | 10660 | 10660 | 0 |
| 224 | 20231128 | 152200 | 1066126080 | 10660 | 10660 | 10660 | 10660 | 0 |
| 225 | 20231128 | 152100 | 1066126080 | 10660 | 10660 | 10660 | 10660 | 0 |
| 226 | 20231128 | 152000 | 1066126080 | 10660 | 10660 | 10660 | 10660 | 0 |
| 227 | 20231128 | 151900 | 1066126080 | 10660 | 10670 | 10670 | 10650 | 465 |
| 228 | 20231128 | 151800 | 1061166440 | 10670 | 10650 | 10680 | 10650 | 174 |
| 229 | 20231128 | 151700 | 1059309820 | 10680 | 10650 | 10680 | 10650 | 79 |
| 230 | 20231128 | 151600 | 1058466900 | 10660 | 10660 | 10660 | 10660 | 829 |
| 231 | 20231128 | 151500 | 1049629760 | 10680 | 10670 | 10680 | 10670 | 405 |
| 232 | 20231128 | 151400 | 1045308400 | 10670 | 10670 | 10670 | 10670 | 273 |
| 233 | 20231128 | 151300 | 1042395490 | 10670 | 10670 | 10670 | 10670 | 314 |
| 234 | 20231128 | 151200 | 1039045110 | 10670 | 10650 | 10670 | 10650 | 199 |
| 235 | 20231128 | 151100 | 1036923440 | 10660 | 10660 | 10660 | 10660 | 658 |
| 236 | 20231128 | 151000 | 1029909160 | 10660 | 10640 | 10660 | 10640 | 2005 |
| 237 | 20231128 | 150900 | 1008555220 | 10650 | 10640 | 10650 | 10640 | 15 |
| 238 | 20231128 | 150800 | 1008395600 | 10650 | 10650 | 10650 | 10640 | 329 |
| 239 | 20231128 | 150700 | 1004894930 | 10650 | 10640 | 10650 | 10630 | 378 |
| 240 | 20231128 | 150600 | 1000873860 | 10640 | 10630 | 10640 | 10630 | 931 |
| 241 | 20231128 | 150500 | 990970020 | 10640 | 10620 | 10640 | 10620 | 195 |
| 242 | 20231128 | 150400 | 988896480 | 10640 | 10630 | 10640 | 10630 | 371 |
| 243 | 20231128 | 150300 | 984952740 | 10630 | 10630 | 10630 | 10620 | 232 |
| 244 | 20231128 | 150200 | 982486590 | 10630 | 10610 | 10630 | 10610 | 1250 |
| 245 | 20231128 | 150100 | 969211480 | 10610 | 10610 | 10610 | 10610 | 0 |
| 246 | 20231128 | 150000 | 969211480 | 10610 | 10610 | 10610 | 10610 | 23 |
| 247 | 20231128 | 145900 | 968967450 | 10610 | 10610 | 10610 | 10610 | 78 |
| 248 | 20231128 | 145800 | 968139870 | 10610 | 10630 | 10630 | 10610 | 499 |
| 249 | 20231128 | 145700 | 962840160 | 10630 | 10630 | 10630 | 10630 | 10 |
| 250 | 20231128 | 145600 | 962733860 | 10630 | 10610 | 10630 | 10610 | 82 |
| 251 | 20231128 | 145500 | 961863780 | 10630 | 10600 | 10630 | 10600 | 102 |
| 252 | 20231128 | 145400 | 960782550 | 10630 | 10630 | 10630 | 10630 | 1 |
| 253 | 20231128 | 145300 | 960771920 | 10640 | 10640 | 10640 | 10640 | 0 |
| 254 | 20231128 | 145200 | 960771920 | 10640 | 10620 | 10640 | 10620 | 311 |
| 255 | 20231128 | 145100 | 957469060 | 10640 | 10620 | 10640 | 10620 | 236 |
| 256 | 20231128 | 145000 | 954962720 | 10620 | 10620 | 10640 | 10600 | 120 |
| 257 | 20231128 | 144900 | 953687750 | 10640 | 10620 | 10640 | 10620 | 88 |
| 258 | 20231128 | 144800 | 952752400 | 10640 | 10640 | 10640 | 10640 | 1 |
| 259 | 20231128 | 144700 | 952741760 | 10620 | 10620 | 10620 | 10620 | 237 |
| 260 | 20231128 | 144600 | 950224820 | 10620 | 10620 | 10620 | 10620 | 0 |
| 261 | 20231128 | 144500 | 950224820 | 10620 | 10620 | 10620 | 10610 | 193 |
| 262 | 20231128 | 144400 | 948176080 | 10620 | 10640 | 10640 | 10620 | 353 |
| 263 | 20231128 | 144300 | 944427200 | 10640 | 10630 | 10640 | 10620 | 213 |
| 264 | 20231128 | 144200 | 942163170 | 10630 | 10630 | 10630 | 10630 | 311 |
| 265 | 20231128 | 144100 | 938857240 | 10630 | 10640 | 10640 | 10620 | 463 |
| 266 | 20231128 | 144000 | 933933850 | 10640 | 10640 | 10650 | 10640 | 126 |
| 267 | 20231128 | 143900 | 932593200 | 10640 | 10640 | 10640 | 10640 | 345 |
| 268 | 20231128 | 143800 | 928922400 | 10610 | 10630 | 10630 | 10610 | 441 |
| 269 | 20231128 | 143700 | 924237190 | 10630 | 10630 | 10630 | 10630 | 5 |
| 270 | 20231128 | 143600 | 924184040 | 10630 | 10630 | 10630 | 10630 | 610 |
| 271 | 20231128 | 143500 | 917699740 | 10630 | 10630 | 10630 | 10630 | 0 |
| 272 | 20231128 | 143400 | 917699740 | 10630 | 10610 | 10630 | 10610 | 674 |
| 273 | 20231128 | 143300 | 910548160 | 10640 | 10610 | 10640 | 10610 | 852 |
| 274 | 20231128 | 143200 | 901497760 | 10610 | 10560 | 10610 | 10560 | 4274 |
| 275 | 20231128 | 143100 | 856350940 | 10560 | 10550 | 10560 | 10540 | 3623 |
| 276 | 20231128 | 143000 | 818127880 | 10550 | 10550 | 10550 | 10550 | 74 |
| 277 | 20231128 | 142900 | 817347180 | 10550 | 10550 | 10550 | 10540 | 515 |
| 278 | 20231128 | 142800 | 811917010 | 10550 | 10550 | 10550 | 10540 | 80 |
| 279 | 20231128 | 142700 | 811073180 | 10550 | 10550 | 10550 | 10550 | 25 |
| 280 | 20231128 | 142600 | 810809430 | 10550 | 10540 | 10550 | 10540 | 595 |
| 281 | 20231128 | 142500 | 804537340 | 10540 | 10540 | 10540 | 10540 | 121 |
| 282 | 20231128 | 142400 | 803262000 | 10530 | 10540 | 10540 | 10530 | 509 |
| 283 | 20231128 | 142300 | 797901150 | 10540 | 10540 | 10550 | 10540 | 139 |
| 284 | 20231128 | 142200 | 796436080 | 10540 | 10540 | 10540 | 10540 | 38 |
| 285 | 20231128 | 142100 | 796035560 | 10540 | 10540 | 10540 | 10540 | 12 |
| 286 | 20231128 | 142000 | 795909080 | 10540 | 10540 | 10540 | 10540 | 45 |
| 287 | 20231128 | 141900 | 795434780 | 10540 | 10540 | 10540 | 10540 | 298 |
| 288 | 20231128 | 141800 | 792293860 | 10540 | 10540 | 10540 | 10540 | 20 |
| 289 | 20231128 | 141700 | 792083060 | 10540 | 10550 | 10550 | 10540 | 346 |
| 290 | 20231128 | 141600 | 788435580 | 10560 | 10550 | 10560 | 10550 | 393 |
| 291 | 20231128 | 141500 | 784286060 | 10550 | 10540 | 10560 | 10540 | 637 |
| 292 | 20231128 | 141400 | 777567110 | 10530 | 10550 | 10550 | 10530 | 667 |
| 293 | 20231128 | 141300 | 770536920 | 10550 | 10560 | 10560 | 10540 | 1201 |
| 294 | 20231128 | 141200 | 757866370 | 10560 | 10550 | 10560 | 10550 | 201 |
| 295 | 20231128 | 141100 | 755745810 | 10560 | 10560 | 10560 | 10560 | 1 |
| 296 | 20231128 | 141000 | 755735250 | 10550 | 10560 | 10560 | 10550 | 120 |
| 297 | 20231128 | 140900 | 754468250 | 10560 | 10570 | 10570 | 10550 | 111 |
| 298 | 20231128 | 140800 | 753297170 | 10560 | 10570 | 10570 | 10550 | 975 |
| 299 | 20231128 | 140700 | 743002470 | 10570 | 10570 | 10570 | 10570 | 26 |
| 300 | 20231128 | 140600 | 742727650 | 10570 | 10570 | 10570 | 10570 | 13 |
| 301 | 20231128 | 140500 | 742590240 | 10570 | 10570 | 10570 | 10570 | 137 |
| 302 | 20231128 | 140400 | 741142150 | 10570 | 10570 | 10570 | 10570 | 1 |
| 303 | 20231128 | 140300 | 741131580 | 10570 | 10580 | 10580 | 10570 | 84 |
| 304 | 20231128 | 140200 | 740243680 | 10580 | 10550 | 10580 | 10520 | 1424 |
| 305 | 20231128 | 140100 | 725257380 | 10580 | 10560 | 10590 | 10520 | 1297 |
| 306 | 20231128 | 140000 | 711575710 | 10580 | 10580 | 10580 | 10550 | 469 |
| 307 | 20231128 | 135900 | 706627360 | 10550 | 10580 | 10590 | 10550 | 753 |
| 308 | 20231128 | 135800 | 698673520 | 10590 | 10590 | 10590 | 10550 | 2062 |
| 309 | 20231128 | 135700 | 676906060 | 10590 | 10590 | 10590 | 10590 | 96 |
| 310 | 20231128 | 135600 | 675889420 | 10590 | 10610 | 10610 | 10560 | 2212 |
| 311 | 20231128 | 135500 | 652510560 | 10600 | 10580 | 10600 | 10580 | 244 |
| 312 | 20231128 | 135400 | 649926400 | 10600 | 10600 | 10600 | 10580 | 387 |
| 313 | 20231128 | 135300 | 645828740 | 10590 | 10590 | 10590 | 10590 | 0 |
| 314 | 20231128 | 135200 | 645828740 | 10590 | 10600 | 10600 | 10580 | 1923 |
| 315 | 20231128 | 135100 | 625480050 | 10600 | 10600 | 10600 | 10600 | 10 |
| 316 | 20231128 | 135000 | 625374050 | 10600 | 10600 | 10600 | 10600 | 0 |
| 317 | 20231128 | 134900 | 625374050 | 10600 | 10600 | 10600 | 10600 | 9 |
| 318 | 20231128 | 134800 | 625278650 | 10590 | 10600 | 10600 | 10590 | 147 |
| 319 | 20231128 | 134700 | 623721150 | 10580 | 10590 | 10590 | 10580 | 392 |
| 320 | 20231128 | 134600 | 619570480 | 10600 | 10600 | 10600 | 10590 | 96 |
| 321 | 20231128 | 134500 | 618553630 | 10590 | 10600 | 10600 | 10590 | 221 |
| 322 | 20231128 | 134400 | 616212170 | 10590 | 10590 | 10590 | 10590 | 0 |
| 323 | 20231128 | 134300 | 616212170 | 10590 | 10600 | 10600 | 10590 | 1405 |
| 324 | 20231128 | 134200 | 601332900 | 10600 | 10600 | 10600 | 10600 | 70 |
| 325 | 20231128 | 134100 | 600590900 | 10600 | 10600 | 10610 | 10600 | 1131 |
| 326 | 20231128 | 134000 | 588602260 | 10610 | 10610 | 10610 | 10610 | 1 |
| 327 | 20231128 | 133900 | 588591650 | 10600 | 10610 | 10610 | 10600 | 355 |
| 328 | 20231128 | 133800 | 584827540 | 10610 | 10610 | 10610 | 10610 | 9 |
| 329 | 20231128 | 133700 | 584732050 | 10610 | 10610 | 10610 | 10610 | 89 |
| 330 | 20231128 | 133600 | 583787760 | 10610 | 10610 | 10630 | 10610 | 79 |
| 331 | 20231128 | 133500 | 582949450 | 10630 | 10630 | 10630 | 10630 | 3 |
| 332 | 20231128 | 133400 | 582917560 | 10630 | 10630 | 10630 | 10600 | 102 |
| 333 | 20231128 | 133300 | 581835940 | 10630 | 10630 | 10630 | 10630 | 2 |
| 334 | 20231128 | 133200 | 581814680 | 10620 | 10620 | 10620 | 10610 | 79 |
| 335 | 20231128 | 133100 | 580975710 | 10630 | 10610 | 10630 | 10600 | 613 |
| 336 | 20231128 | 133000 | 574475310 | 10600 | 10610 | 10630 | 10600 | 2290 |
| 337 | 20231128 | 132900 | 550181090 | 10630 | 10620 | 10630 | 10620 | 101 |
| 338 | 20231128 | 132800 | 549108460 | 10620 | 10650 | 10650 | 10620 | 28 |
| 339 | 20231128 | 132700 | 548811070 | 10620 | 10650 | 10650 | 10620 | 72 |
| 340 | 20231128 | 132600 | 548046300 | 10650 | 10650 | 10650 | 10650 | 21 |
| 341 | 20231128 | 132500 | 547822650 | 10620 | 10620 | 10620 | 10620 | 84 |
| 342 | 20231128 | 132400 | 546930570 | 10620 | 10630 | 10630 | 10620 | 113 |
| 343 | 20231128 | 132300 | 545730450 | 10650 | 10650 | 10650 | 10650 | 3 |
| 344 | 20231128 | 132200 | 545698500 | 10630 | 10640 | 10650 | 10630 | 82 |
| 345 | 20231128 | 132100 | 544826050 | 10640 | 10640 | 10640 | 10640 | 78 |
| 346 | 20231128 | 132000 | 543996130 | 10640 | 10650 | 10650 | 10610 | 591 |
| 347 | 20231128 | 131900 | 537707710 | 10650 | 10630 | 10650 | 10610 | 786 |
| 348 | 20231128 | 131800 | 529363000 | 10650 | 10650 | 10650 | 10650 | 1 |
| 349 | 20231128 | 131700 | 529352350 | 10650 | 10640 | 10650 | 10640 | 11 |
| 350 | 20231128 | 131600 | 529235300 | 10650 | 10640 | 10650 | 10630 | 140 |
| 351 | 20231128 | 131500 | 527747010 | 10640 | 10640 | 10650 | 10640 | 104 |
| 352 | 20231128 | 131400 | 526640260 | 10650 | 10650 | 10650 | 10650 | 0 |
| 353 | 20231128 | 131300 | 526640260 | 10650 | 10650 | 10650 | 10650 | 2 |
| 354 | 20231128 | 131200 | 526618960 | 10650 | 10640 | 10650 | 10640 | 85 |
| 355 | 20231128 | 131100 | 525714540 | 10640 | 10640 | 10640 | 10640 | 2 |
| 356 | 20231128 | 131000 | 525693260 | 10640 | 10640 | 10640 | 10640 | 40 |
| 357 | 20231128 | 130900 | 525267660 | 10640 | 10640 | 10650 | 10640 | 357 |
| 358 | 20231128 | 130800 | 521469170 | 10650 | 10650 | 10650 | 10650 | 33 |
| 359 | 20231128 | 130700 | 521117720 | 10650 | 10650 | 10650 | 10650 | 6 |
| 360 | 20231128 | 130600 | 521053820 | 10640 | 10650 | 10650 | 10640 | 17 |
| 361 | 20231128 | 130500 | 520872780 | 10650 | 10650 | 10650 | 10650 | 1 |
| 362 | 20231128 | 130400 | 520862130 | 10650 | 10650 | 10650 | 10650 | 22 |
| 363 | 20231128 | 130300 | 520627830 | 10650 | 10650 | 10650 | 10650 | 22 |
| 364 | 20231128 | 130200 | 520393530 | 10650 | 10650 | 10660 | 10650 | 198 |
| 365 | 20231128 | 130100 | 518284760 | 10660 | 10650 | 10660 | 10650 | 111 |
| 366 | 20231128 | 130000 | 517102590 | 10660 | 10660 | 10660 | 10640 | 94 |
| 367 | 20231128 | 125900 | 516101930 | 10660 | 10650 | 10660 | 10650 | 100 |
| 368 | 20231128 | 125800 | 515036700 | 10640 | 10660 | 10660 | 10640 | 12 |
| 369 | 20231128 | 125700 | 514908980 | 10640 | 10650 | 10650 | 10640 | 141 |
| 370 | 20231128 | 125600 | 513408330 | 10660 | 10650 | 10660 | 10650 | 146 |
| 371 | 20231128 | 125500 | 511853420 | 10650 | 10640 | 10660 | 10640 | 56 |
| 372 | 20231128 | 125400 | 511257490 | 10660 | 10660 | 10660 | 10660 | 3 |
| 373 | 20231128 | 125300 | 511225510 | 10640 | 10620 | 10660 | 10620 | 917 |
| 374 | 20231128 | 125200 | 501477100 | 10620 | 10620 | 10620 | 10620 | 183 |
| 375 | 20231128 | 125100 | 499533640 | 10620 | 10620 | 10620 | 10620 | 14 |
| 376 | 20231128 | 125000 | 499384960 | 10620 | 10620 | 10620 | 10620 | 105 |
| 377 | 20231128 | 124900 | 498269860 | 10620 | 10620 | 10620 | 10620 | 128 |
| 378 | 20231128 | 124800 | 496910500 | 10610 | 10620 | 10620 | 10610 | 8 |
| 379 | 20231128 | 124700 | 496825560 | 10620 | 10620 | 10620 | 10620 | 71 |
| 380 | 20231128 | 124600 | 496071540 | 10620 | 10620 | 10620 | 10610 | 404 |
| 381 | 20231128 | 124500 | 491783380 | 10620 | 10620 | 10620 | 10620 | 119 |
| 382 | 20231128 | 124400 | 490519600 | 10630 | 10620 | 10630 | 10620 | 104 |
| 383 | 20231128 | 124300 | 489415110 | 10620 | 10620 | 10620 | 10620 | 76 |
| 384 | 20231128 | 124200 | 488607990 | 10620 | 10620 | 10620 | 10620 | 115 |
| 385 | 20231128 | 124100 | 487386690 | 10620 | 10630 | 10630 | 10620 | 648 |
| 386 | 20231128 | 124000 | 480504700 | 10640 | 10640 | 10640 | 10640 | 2 |
| 387 | 20231128 | 123900 | 480483420 | 10640 | 10640 | 10640 | 10640 | 1 |
| 388 | 20231128 | 123800 | 480472780 | 10630 | 10640 | 10640 | 10630 | 467 |
| 389 | 20231128 | 123700 | 475508550 | 10650 | 10650 | 10650 | 10650 | 1 |
| 390 | 20231128 | 123600 | 475497900 | 10640 | 10660 | 10660 | 10640 | 85 |
| 391 | 20231128 | 123500 | 474592970 | 10650 | 10650 | 10650 | 10650 | 0 |
| 392 | 20231128 | 123400 | 474592970 | 10650 | 10660 | 10660 | 10650 | 6 |
| 393 | 20231128 | 123300 | 474529060 | 10660 | 10660 | 10660 | 10660 | 23 |
| 394 | 20231128 | 123200 | 474283880 | 10640 | 10650 | 10660 | 10640 | 251 |
| 395 | 20231128 | 123100 | 471610900 | 10650 | 10640 | 10650 | 10640 | 36 |
| 396 | 20231128 | 123000 | 471227800 | 10640 | 10640 | 10650 | 10640 | 52 |
| 397 | 20231128 | 122900 | 470674510 | 10650 | 10660 | 10660 | 10640 | 285 |
| 398 | 20231128 | 122800 | 467639410 | 10650 | 10650 | 10650 | 10650 | 212 |
| 399 | 20231128 | 122700 | 465381610 | 10640 | 10650 | 10650 | 10640 | 55 |
| 400 | 20231128 | 122600 | 464795930 | 10650 | 10650 | 10650 | 10650 | 4 |
| 401 | 20231128 | 122500 | 464753330 | 10660 | 10660 | 10660 | 10660 | 2 |
| 402 | 20231128 | 122400 | 464732010 | 10660 | 10660 | 10660 | 10660 | 22 |
| 403 | 20231128 | 122300 | 464497490 | 10650 | 10660 | 10660 | 10650 | 313 |
| 404 | 20231128 | 122200 | 461164030 | 10650 | 10650 | 10650 | 10650 | 1 |
| 405 | 20231128 | 122100 | 461153380 | 10660 | 10650 | 10660 | 10640 | 562 |
| 406 | 20231128 | 122000 | 455171300 | 10660 | 10660 | 10660 | 10660 | 10 |
| 407 | 20231128 | 121900 | 455064700 | 10660 | 10660 | 10660 | 10660 | 24 |
| 408 | 20231128 | 121800 | 454808860 | 10650 | 10660 | 10660 | 10650 | 19 |
| 409 | 20231128 | 121700 | 454606500 | 10660 | 10640 | 10660 | 10640 | 3 |
| 410 | 20231128 | 121600 | 454574560 | 10660 | 10650 | 10660 | 10650 | 177 |
| 411 | 20231128 | 121500 | 452689290 | 10650 | 10660 | 10660 | 10650 | 8 |
| 412 | 20231128 | 121400 | 452604080 | 10650 | 10660 | 10660 | 10650 | 392 |
| 413 | 20231128 | 121300 | 448429260 | 10660 | 10660 | 10660 | 10660 | 28 |
| 414 | 20231128 | 121200 | 448130780 | 10660 | 10660 | 10660 | 10660 | 5 |
| 415 | 20231128 | 121100 | 448077480 | 10650 | 10650 | 10660 | 10650 | 252 |
| 416 | 20231128 | 121000 | 445392910 | 10650 | 10650 | 10650 | 10650 | 7 |
| 417 | 20231128 | 120900 | 445318360 | 10650 | 10650 | 10650 | 10650 | 23 |
| 418 | 20231128 | 120800 | 445073410 | 10650 | 10650 | 10650 | 10650 | 104 |
| 419 | 20231128 | 120700 | 443965810 | 10650 | 10650 | 10650 | 10650 | 2 |
| 420 | 20231128 | 120600 | 443944510 | 10660 | 10650 | 10660 | 10650 | 30 |
| 421 | 20231128 | 120500 | 443624790 | 10650 | 10660 | 10660 | 10650 | 23 |
| 422 | 20231128 | 120400 | 443379770 | 10660 | 10640 | 10660 | 10640 | 16 |
| 423 | 20231128 | 120300 | 443209510 | 10660 | 10650 | 10660 | 10640 | 558 |
| 424 | 20231128 | 120200 | 437267030 | 10660 | 10660 | 10660 | 10660 | 22 |
| 425 | 20231128 | 120100 | 437032510 | 10660 | 10660 | 10660 | 10660 | 25 |
| 426 | 20231128 | 120000 | 436766010 | 10650 | 10660 | 10660 | 10650 | 76 |
| 427 | 20231128 | 115900 | 435956600 | 10660 | 10660 | 10660 | 10660 | 2 |
| 428 | 20231128 | 115800 | 435935280 | 10660 | 10650 | 10660 | 10650 | 21 |
| 429 | 20231128 | 115700 | 435711430 | 10660 | 10660 | 10660 | 10660 | 22 |
| 430 | 20231128 | 115600 | 435476910 | 10660 | 10650 | 10660 | 10650 | 5 |
| 431 | 20231128 | 115500 | 435423620 | 10650 | 10660 | 10660 | 10650 | 6 |
| 432 | 20231128 | 115400 | 435359680 | 10670 | 10700 | 10700 | 10670 | 6 |
| 433 | 20231128 | 115300 | 435295630 | 10660 | 10650 | 10660 | 10650 | 101 |
| 434 | 20231128 | 115200 | 434219970 | 10670 | 10670 | 10680 | 10660 | 129 |
| 435 | 20231128 | 115100 | 432844620 | 10670 | 10670 | 10670 | 10670 | 0 |
| 436 | 20231128 | 115000 | 432844620 | 10670 | 10710 | 10710 | 10670 | 443 |
| 437 | 20231128 | 114900 | 428116970 | 10690 | 10710 | 10710 | 10690 | 7 |
| 438 | 20231128 | 114800 | 428042120 | 10710 | 10710 | 10710 | 10680 | 334 |
| 439 | 20231128 | 114700 | 424472840 | 10710 | 10710 | 10710 | 10710 | 5 |
| 440 | 20231128 | 114600 | 424419290 | 10680 | 10660 | 10710 | 10660 | 781 |
| 441 | 20231128 | 114500 | 416078560 | 10660 | 10660 | 10660 | 10660 | 5 |
| 442 | 20231128 | 114400 | 416025260 | 10660 | 10660 | 10660 | 10660 | 150 |
| 443 | 20231128 | 114300 | 414426260 | 10660 | 10660 | 10660 | 10660 | 166 |
| 444 | 20231128 | 114200 | 412656700 | 10660 | 10660 | 10660 | 10660 | 135 |
| 445 | 20231128 | 114100 | 411217600 | 10660 | 10650 | 10660 | 10650 | 132 |
| 446 | 20231128 | 114000 | 409810490 | 10660 | 10660 | 10660 | 10660 | 1 |
| 447 | 20231128 | 113900 | 409799830 | 10650 | 10650 | 10650 | 10650 | 0 |
| 448 | 20231128 | 113800 | 409799830 | 10650 | 10660 | 10660 | 10650 | 29 |
| 449 | 20231128 | 113700 | 409490920 | 10660 | 10660 | 10660 | 10650 | 23 |
| 450 | 20231128 | 113600 | 409245900 | 10650 | 10660 | 10660 | 10650 | 139 |
| 451 | 20231128 | 113500 | 407765290 | 10660 | 10650 | 10660 | 10650 | 969 |
| 452 | 20231128 | 113400 | 397445430 | 10650 | 10650 | 10650 | 10640 | 206 |
| 453 | 20231128 | 113300 | 395252530 | 10650 | 10650 | 10650 | 10650 | 241 |
| 454 | 20231128 | 113200 | 392685880 | 10640 | 10650 | 10650 | 10640 | 25 |
| 455 | 20231128 | 113100 | 392419840 | 10650 | 10650 | 10650 | 10650 | 13 |
| 456 | 20231128 | 113000 | 392281390 | 10640 | 10650 | 10650 | 10640 | 33 |
| 457 | 20231128 | 112900 | 391930140 | 10640 | 10640 | 10640 | 10640 | 100 |
| 458 | 20231128 | 112800 | 390866140 | 10640 | 10650 | 10650 | 10640 | 60 |
| 459 | 20231128 | 112700 | 390227690 | 10650 | 10650 | 10650 | 10650 | 2 |
| 460 | 20231128 | 112600 | 390206390 | 10650 | 10650 | 10650 | 10650 | 2 |
| 461 | 20231128 | 112500 | 390185090 | 10650 | 10650 | 10650 | 10640 | 89 |
| 462 | 20231128 | 112400 | 389237320 | 10620 | 10650 | 10650 | 10620 | 1324 |
| 463 | 20231128 | 112300 | 375156720 | 10650 | 10650 | 10650 | 10640 | 312 |
| 464 | 20231128 | 112200 | 371836420 | 10650 | 10650 | 10650 | 10640 | 11 |
| 465 | 20231128 | 112100 | 371719320 | 10650 | 10650 | 10650 | 10650 | 1 |
| 466 | 20231128 | 112000 | 371708670 | 10650 | 10650 | 10650 | 10640 | 56 |
| 467 | 20231128 | 111900 | 371112780 | 10650 | 10650 | 10650 | 10650 | 22 |
| 468 | 20231128 | 111800 | 370878480 | 10650 | 10650 | 10650 | 10650 | 395 |
| 469 | 20231128 | 111700 | 366671730 | 10650 | 10650 | 10650 | 10650 | 2 |
| 470 | 20231128 | 111600 | 366650430 | 10650 | 10650 | 10650 | 10640 | 94 |
| 471 | 20231128 | 111500 | 365649380 | 10650 | 10640 | 10650 | 10640 | 9 |
| 472 | 20231128 | 111400 | 365553610 | 10640 | 10650 | 10650 | 10640 | 31 |
| 473 | 20231128 | 111300 | 365223760 | 10650 | 10650 | 10650 | 10640 | 357 |
| 474 | 20231128 | 111200 | 361424710 | 10640 | 10650 | 10650 | 10640 | 712 |
| 475 | 20231128 | 111100 | 353844980 | 10650 | 10650 | 10650 | 10650 | 1 |
| 476 | 20231128 | 111000 | 353834330 | 10650 | 10640 | 10650 | 10640 | 30 |
| 477 | 20231128 | 110900 | 353514980 | 10650 | 10650 | 10650 | 10650 | 30 |
| 478 | 20231128 | 110800 | 353195480 | 10650 | 10650 | 10650 | 10640 | 6 |
| 479 | 20231128 | 110700 | 353131590 | 10650 | 10650 | 10650 | 10650 | 1 |
| 480 | 20231128 | 110600 | 353120940 | 10640 | 10650 | 10650 | 10630 | 306 |
| 481 | 20231128 | 110500 | 349865710 | 10650 | 10650 | 10650 | 10620 | 502 |
| 482 | 20231128 | 110400 | 344525760 | 10650 | 10650 | 10650 | 10650 | 4 |
| 483 | 20231128 | 110300 | 344483160 | 10640 | 10640 | 10640 | 10640 | 383 |
| 484 | 20231128 | 110200 | 340408040 | 10640 | 10640 | 10640 | 10640 | 37 |
| 485 | 20231128 | 110100 | 340014360 | 10640 | 10640 | 10640 | 10640 | 96 |
| 486 | 20231128 | 110000 | 338992920 | 10640 | 10630 | 10640 | 10630 | 80 |
| 487 | 20231128 | 105900 | 338142480 | 10630 | 10640 | 10640 | 10630 | 9 |
| 488 | 20231128 | 105800 | 338046780 | 10640 | 10640 | 10640 | 10620 | 411 |
| 489 | 20231128 | 105700 | 333677830 | 10640 | 10640 | 10640 | 10640 | 0 |
| 490 | 20231128 | 105600 | 333677830 | 10640 | 10640 | 10640 | 10640 | 5 |
| 491 | 20231128 | 105500 | 333624630 | 10640 | 10640 | 10640 | 10640 | 2 |
| 492 | 20231128 | 105400 | 333603350 | 10630 | 10620 | 10630 | 10620 | 395 |
| 493 | 20231128 | 105300 | 329406990 | 10620 | 10610 | 10620 | 10610 | 73 |
| 494 | 20231128 | 105200 | 328632450 | 10620 | 10620 | 10620 | 10620 | 56 |
| 495 | 20231128 | 105100 | 328037730 | 10610 | 10620 | 10620 | 10610 | 10 |
| 496 | 20231128 | 105000 | 327931590 | 10620 | 10620 | 10620 | 10620 | 203 |
| 497 | 20231128 | 104900 | 325775730 | 10620 | 10620 | 10620 | 10620 | 506 |
| 498 | 20231128 | 104800 | 320402010 | 10620 | 10620 | 10620 | 10620 | 32 |
| 499 | 20231128 | 104700 | 320062170 | 10620 | 10610 | 10620 | 10610 | 57 |
| 500 | 20231128 | 104600 | 319457330 | 10610 | 10610 | 10620 | 10610 | 82 |
| 501 | 20231128 | 104500 | 318587270 | 10610 | 10610 | 10610 | 10610 | 32 |
| 502 | 20231128 | 104400 | 318247750 | 10620 | 10610 | 10620 | 10600 | 147 |
| 503 | 20231128 | 104300 | 316688710 | 10620 | 10590 | 10620 | 10590 | 86 |
| 504 | 20231128 | 104200 | 315777160 | 10590 | 10600 | 10600 | 10580 | 735 |
| 505 | 20231128 | 104100 | 307994060 | 10620 | 10620 | 10620 | 10600 | 72 |
| 506 | 20231128 | 104000 | 307229780 | 10620 | 10590 | 10620 | 10590 | 5 |
| 507 | 20231128 | 103900 | 307176770 | 10620 | 10600 | 10620 | 10600 | 970 |
| 508 | 20231128 | 103800 | 296894690 | 10620 | 10610 | 10620 | 10600 | 115 |
| 509 | 20231128 | 103700 | 295675430 | 10610 | 10610 | 10620 | 10610 | 847 |
| 510 | 20231128 | 103600 | 286688730 | 10620 | 10620 | 10620 | 10620 | 395 |
| 511 | 20231128 | 103500 | 282493830 | 10620 | 10620 | 10620 | 10620 | 8 |
| 512 | 20231128 | 103400 | 282408870 | 10620 | 10630 | 10630 | 10620 | 152 |
| 513 | 20231128 | 103300 | 280794550 | 10630 | 10630 | 10630 | 10630 | 44 |
| 514 | 20231128 | 103200 | 280326830 | 10630 | 10640 | 10640 | 10630 | 83 |
| 515 | 20231128 | 103100 | 279444490 | 10650 | 10650 | 10650 | 10650 | 1 |
| 516 | 20231128 | 103000 | 279433840 | 10640 | 10620 | 10640 | 10610 | 722 |
| 517 | 20231128 | 102900 | 271764000 | 10620 | 10620 | 10620 | 10610 | 66 |
| 518 | 20231128 | 102800 | 271063180 | 10610 | 10620 | 10620 | 10610 | 10 |
| 519 | 20231128 | 102700 | 270957030 | 10620 | 10620 | 10620 | 10620 | 32 |
| 520 | 20231128 | 102600 | 270617190 | 10610 | 10620 | 10620 | 10610 | 16 |
| 521 | 20231128 | 102500 | 270447280 | 10610 | 10620 | 10620 | 10610 | 39 |
| 522 | 20231128 | 102400 | 270033110 | 10660 | 10660 | 10660 | 10660 | 0 |
| 523 | 20231128 | 102300 | 270033110 | 10660 | 10660 | 10660 | 10660 | 0 |
| 524 | 20231128 | 102200 | 270033110 | 10660 | 10660 | 10660 | 10610 | 891 |
| 525 | 20231128 | 102100 | 260571500 | 10640 | 10640 | 10640 | 10640 | 77 |
| 526 | 20231128 | 102000 | 259752220 | 10660 | 10660 | 10660 | 10650 | 366 |
| 527 | 20231128 | 101900 | 255854290 | 10650 | 10640 | 10650 | 10640 | 388 |
| 528 | 20231128 | 101800 | 251723630 | 10640 | 10640 | 10640 | 10640 | 0 |
| 529 | 20231128 | 101700 | 251723630 | 10640 | 10640 | 10640 | 10630 | 123 |
| 530 | 20231128 | 101600 | 250416110 | 10630 | 10630 | 10630 | 10630 | 85 |
| 531 | 20231128 | 101500 | 249512560 | 10640 | 10640 | 10640 | 10640 | 0 |
| 532 | 20231128 | 101400 | 249512560 | 10640 | 10640 | 10640 | 10640 | 1 |
| 533 | 20231128 | 101300 | 249501920 | 10640 | 10640 | 10640 | 10640 | 1 |
| 534 | 20231128 | 101200 | 249491280 | 10620 | 10630 | 10640 | 10620 | 264 |
| 535 | 20231128 | 101100 | 246684750 | 10640 | 10640 | 10640 | 10640 | 15 |
| 536 | 20231128 | 101000 | 246525150 | 10640 | 10620 | 10640 | 10610 | 210 |
| 537 | 20231128 | 100900 | 244294860 | 10640 | 10640 | 10640 | 10640 | 5 |
| 538 | 20231128 | 100800 | 244241660 | 10640 | 10640 | 10640 | 10640 | 9 |
| 539 | 20231128 | 100700 | 244145900 | 10640 | 10620 | 10640 | 10610 | 26 |
| 540 | 20231128 | 100600 | 243869830 | 10620 | 10630 | 10640 | 10620 | 271 |
| 541 | 20231128 | 100500 | 240990000 | 10620 | 10610 | 10620 | 10610 | 124 |
| 542 | 20231128 | 100400 | 239673590 | 10630 | 10610 | 10630 | 10610 | 15 |
| 543 | 20231128 | 100300 | 239514420 | 10610 | 10640 | 10640 | 10610 | 608 |
| 544 | 20231128 | 100200 | 233057690 | 10630 | 10640 | 10640 | 10630 | 12 |
| 545 | 20231128 | 100100 | 232930020 | 10630 | 10640 | 10640 | 10630 | 69 |
| 546 | 20231128 | 100000 | 232195960 | 10630 | 10630 | 10630 | 10620 | 271 |
| 547 | 20231128 | 095900 | 229315610 | 10640 | 10650 | 10650 | 10640 | 321 |
| 548 | 20231128 | 095800 | 225898410 | 10660 | 10650 | 10660 | 10650 | 65 |
| 549 | 20231128 | 095700 | 225206020 | 10670 | 10670 | 10670 | 10670 | 1 |
| 550 | 20231128 | 095600 | 225195350 | 10660 | 10670 | 10670 | 10660 | 70 |
| 551 | 20231128 | 095500 | 224449140 | 10670 | 10660 | 10670 | 10660 | 2 |
| 552 | 20231128 | 095400 | 224427810 | 10660 | 10670 | 10670 | 10660 | 112 |
| 553 | 20231128 | 095300 | 223233670 | 10670 | 10670 | 10670 | 10650 | 343 |
| 554 | 20231128 | 095200 | 219579060 | 10650 | 10650 | 10650 | 10650 | 0 |
| 555 | 20231128 | 095100 | 219579060 | 10650 | 10650 | 10650 | 10650 | 1 |
| 556 | 20231128 | 095000 | 219568410 | 10670 | 10670 | 10670 | 10670 | 38 |
| 557 | 20231128 | 094900 | 219162950 | 10670 | 10670 | 10670 | 10630 | 243 |
| 558 | 20231128 | 094800 | 216577110 | 10660 | 10670 | 10670 | 10660 | 24 |
| 559 | 20231128 | 094700 | 216321040 | 10650 | 10700 | 10700 | 10650 | 687 |
| 560 | 20231128 | 094600 | 208987730 | 10700 | 10720 | 10720 | 10700 | 218 |
| 561 | 20231128 | 094500 | 206655110 | 10720 | 10690 | 10720 | 10670 | 2026 |
| 562 | 20231128 | 094400 | 185030670 | 10690 | 10720 | 10730 | 10690 | 99 |
| 563 | 20231128 | 094300 | 183970250 | 10730 | 10690 | 10730 | 10690 | 69 |
| 564 | 20231128 | 094200 | 183232600 | 10680 | 10680 | 10680 | 10680 | 201 |
| 565 | 20231128 | 094100 | 181085920 | 10730 | 10730 | 10730 | 10670 | 20 |
| 566 | 20231128 | 094000 | 180872400 | 10730 | 10710 | 10730 | 10710 | 2 |
| 567 | 20231128 | 093900 | 180850960 | 10700 | 10670 | 10700 | 10670 | 904 |
| 568 | 20231128 | 093800 | 171192260 | 10670 | 10670 | 10670 | 10660 | 100 |
| 569 | 20231128 | 093700 | 170126200 | 10630 | 10670 | 10670 | 10630 | 178 |
| 570 | 20231128 | 093600 | 168232100 | 10650 | 10660 | 10660 | 10650 | 8 |
| 571 | 20231128 | 093500 | 168146840 | 10660 | 10660 | 10660 | 10660 | 14 |
| 572 | 20231128 | 093400 | 167997600 | 10660 | 10640 | 10660 | 10640 | 8 |
| 573 | 20231128 | 093300 | 167912420 | 10680 | 10690 | 10720 | 10630 | 671 |
| 574 | 20231128 | 093200 | 160744540 | 10690 | 10680 | 10690 | 10680 | 536 |
| 575 | 20231128 | 093100 | 155014900 | 10690 | 10690 | 10690 | 10650 | 201 |
| 576 | 20231128 | 093000 | 152870390 | 10650 | 10680 | 10690 | 10650 | 121 |
| 577 | 20231128 | 092900 | 151579490 | 10680 | 10680 | 10680 | 10680 | 254 |
| 578 | 20231128 | 092800 | 148866770 | 10690 | 10680 | 10690 | 10650 | 640 |
| 579 | 20231128 | 092700 | 142041630 | 10680 | 10680 | 10680 | 10680 | 6 |
| 580 | 20231128 | 092600 | 141977550 | 10680 | 10690 | 10690 | 10650 | 448 |
| 581 | 20231128 | 092500 | 137206090 | 10650 | 10680 | 10690 | 10650 | 148 |
| 582 | 20231128 | 092400 | 135626660 | 10680 | 10680 | 10680 | 10680 | 4 |
| 583 | 20231128 | 092300 | 135583940 | 10680 | 10630 | 10680 | 10630 | 201 |
| 584 | 20231128 | 092200 | 133443400 | 10650 | 10650 | 10650 | 10640 | 942 |
| 585 | 20231128 | 092100 | 123411120 | 10650 | 10630 | 10650 | 10630 | 55 |
| 586 | 20231128 | 092000 | 122825920 | 10650 | 10680 | 10680 | 10630 | 478 |
| 587 | 20231128 | 091900 | 117737830 | 10660 | 10700 | 10700 | 10660 | 166 |
| 588 | 20231128 | 091800 | 115964300 | 10710 | 10710 | 10710 | 10710 | 17 |
| 589 | 20231128 | 091700 | 115782230 | 10720 | 10690 | 10730 | 10650 | 916 |
| 590 | 20231128 | 091600 | 105994330 | 10730 | 10730 | 10730 | 10730 | 50 |
| 591 | 20231128 | 091500 | 105457830 | 10730 | 10720 | 10730 | 10650 | 788 |
| 592 | 20231128 | 091400 | 97052610 | 10720 | 10710 | 10720 | 10650 | 324 |
| 593 | 20231128 | 091300 | 93591910 | 10730 | 10730 | 10740 | 10650 | 1224 |
| 594 | 20231128 | 091200 | 80540060 | 10740 | 10740 | 10740 | 10740 | 800 |
| 595 | 20231128 | 091100 | 71948060 | 10750 | 10690 | 10750 | 10650 | 1661 |
| 596 | 20231128 | 091000 | 54132240 | 10690 | 10730 | 10730 | 10690 | 366 |
| 597 | 20231128 | 090900 | 50206660 | 10730 | 10700 | 10730 | 10700 | 1323 |
| 598 | 20231128 | 090800 | 36041920 | 10700 | 10690 | 10700 | 10690 | 7 |
| 599 | 20231128 | 090700 | 35967080 | 10690 | 10650 | 10690 | 10650 | 650 |
| 600 | 20231128 | 090600 | 29037640 | 10650 | 10650 | 10690 | 10650 | 172 |
| 601 | 20231128 | 090500 | 27205620 | 10650 | 10720 | 10730 | 10650 | 345 |
| 602 | 20231128 | 090400 | 23516150 | 10730 | 10740 | 10740 | 10730 | 155 |
| 603 | 20231128 | 090300 | 21851460 | 10730 | 10730 | 10730 | 10730 | 87 |
| 604 | 20231128 | 090200 | 20917950 | 10730 | 10760 | 10760 | 10650 | 342 |
| 605 | 20231128 | 090100 | 17260820 | 10780 | 10800 | 10800 | 10750 | 413 |
| 606 | 20231128 | 090000 | 12806210 | 10800 | 10810 | 10810 | 10750 | 1186 |