32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 1695 |
| 3 | 20231128 | 191000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 4 | 20231128 | 190900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 5 | 20231128 | 190800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 6 | 20231128 | 190700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 7 | 20231128 | 190600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 8 | 20231128 | 190500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 9 | 20231128 | 190400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 10 | 20231128 | 190300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 11 | 20231128 | 190200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 12 | 20231128 | 190100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 13 | 20231128 | 190000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 14 | 20231128 | 185900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 15 | 20231128 | 185800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 16 | 20231128 | 185700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 17 | 20231128 | 185600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 18 | 20231128 | 185500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 19 | 20231128 | 185400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 20 | 20231128 | 185300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 21 | 20231128 | 185200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 22 | 20231128 | 185100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 23 | 20231128 | 185000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 24 | 20231128 | 184900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 25 | 20231128 | 184800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 26 | 20231128 | 184700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 27 | 20231128 | 184600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 28 | 20231128 | 184500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 29 | 20231128 | 184400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 30 | 20231128 | 184300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 31 | 20231128 | 184200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 32 | 20231128 | 184100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 1695 |
| 33 | 20231128 | 184000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 34 | 20231128 | 183900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 35 | 20231128 | 183800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 36 | 20231128 | 183700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 37 | 20231128 | 183600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 38 | 20231128 | 183500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 39 | 20231128 | 183400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 40 | 20231128 | 183300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 41 | 20231128 | 183200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 42 | 20231128 | 183100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 43 | 20231128 | 183000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 44 | 20231128 | 182900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 45 | 20231128 | 182800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 46 | 20231128 | 182700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 47 | 20231128 | 182600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 48 | 20231128 | 182500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 49 | 20231128 | 182400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 50 | 20231128 | 182300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 51 | 20231128 | 182200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 52 | 20231128 | 182100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 53 | 20231128 | 182000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 54 | 20231128 | 181900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 55 | 20231128 | 181800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 56 | 20231128 | 181700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 57 | 20231128 | 181600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 58 | 20231128 | 181500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 59 | 20231128 | 181400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 60 | 20231128 | 181300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 61 | 20231128 | 181200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 62 | 20231128 | 181100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 1695 |
| 63 | 20231128 | 181000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 64 | 20231128 | 180900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 65 | 20231128 | 180800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 66 | 20231128 | 180700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 67 | 20231128 | 180600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 68 | 20231128 | 180500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 69 | 20231128 | 180400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 70 | 20231128 | 180300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 71 | 20231128 | 180200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 72 | 20231128 | 180100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 73 | 20231128 | 180000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 74 | 20231128 | 175900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 75 | 20231128 | 175800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 76 | 20231128 | 175700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 77 | 20231128 | 175600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 78 | 20231128 | 175500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 79 | 20231128 | 175400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 80 | 20231128 | 175300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 81 | 20231128 | 175200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 82 | 20231128 | 175100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 83 | 20231128 | 175000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 84 | 20231128 | 174900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 85 | 20231128 | 174800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 86 | 20231128 | 174700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 87 | 20231128 | 174600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 88 | 20231128 | 174500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 89 | 20231128 | 174400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 90 | 20231128 | 174300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 91 | 20231128 | 174200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 92 | 20231128 | 174100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 1695 |
| 93 | 20231128 | 174000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 94 | 20231128 | 173900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 95 | 20231128 | 173800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 96 | 20231128 | 173700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 97 | 20231128 | 173600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 98 | 20231128 | 173500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 99 | 20231128 | 173400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 100 | 20231128 | 173300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 101 | 20231128 | 173200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 102 | 20231128 | 173100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 103 | 20231128 | 173000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 104 | 20231128 | 172900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 105 | 20231128 | 172800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 106 | 20231128 | 172700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 107 | 20231128 | 172600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 108 | 20231128 | 172500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 109 | 20231128 | 172400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 110 | 20231128 | 172300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 111 | 20231128 | 172200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 112 | 20231128 | 172100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 113 | 20231128 | 172000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 114 | 20231128 | 171900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 115 | 20231128 | 171800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 116 | 20231128 | 171700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 117 | 20231128 | 171600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 118 | 20231128 | 171500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 119 | 20231128 | 171400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 120 | 20231128 | 171300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 121 | 20231128 | 171200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 122 | 20231128 | 171100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 1695 |
| 123 | 20231128 | 171000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 124 | 20231128 | 170900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 125 | 20231128 | 170800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 126 | 20231128 | 170700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 127 | 20231128 | 170600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 128 | 20231128 | 170500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 129 | 20231128 | 170400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 130 | 20231128 | 170300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 131 | 20231128 | 170200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 132 | 20231128 | 170100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 133 | 20231128 | 170000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 134 | 20231128 | 165900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 135 | 20231128 | 165800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 136 | 20231128 | 165700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 137 | 20231128 | 165600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 138 | 20231128 | 165500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 139 | 20231128 | 165400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 140 | 20231128 | 165300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 141 | 20231128 | 165200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 142 | 20231128 | 165100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 143 | 20231128 | 165000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 144 | 20231128 | 164900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 145 | 20231128 | 164800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 146 | 20231128 | 164700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 147 | 20231128 | 164600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 148 | 20231128 | 164500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 149 | 20231128 | 164400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 150 | 20231128 | 164300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 151 | 20231128 | 164200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 152 | 20231128 | 164100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 1695 |
| 153 | 20231128 | 164000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 154 | 20231128 | 163900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 155 | 20231128 | 163800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 156 | 20231128 | 163700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 157 | 20231128 | 163600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 158 | 20231128 | 163500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 159 | 20231128 | 163400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 160 | 20231128 | 163300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 161 | 20231128 | 163200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 162 | 20231128 | 163100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 163 | 20231128 | 163000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 164 | 20231128 | 162900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 165 | 20231128 | 162800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 166 | 20231128 | 162700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 167 | 20231128 | 162600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 168 | 20231128 | 162500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 169 | 20231128 | 162400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 170 | 20231128 | 162300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 171 | 20231128 | 162200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 172 | 20231128 | 162100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 173 | 20231128 | 162000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 174 | 20231128 | 161900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 175 | 20231128 | 161800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 176 | 20231128 | 161700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 177 | 20231128 | 161600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 178 | 20231128 | 161500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 179 | 20231128 | 161400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 180 | 20231128 | 161300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 181 | 20231128 | 161200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 182 | 20231128 | 161100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 1695 |
| 183 | 20231128 | 161000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 184 | 20231128 | 160900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 185 | 20231128 | 160800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 186 | 20231128 | 160700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 187 | 20231128 | 160600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 188 | 20231128 | 160500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 189 | 20231128 | 160400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 190 | 20231128 | 160300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 191 | 20231128 | 160200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 192 | 20231128 | 160100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 193 | 20231128 | 160000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 194 | 20231128 | 155900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 195 | 20231128 | 155800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 196 | 20231128 | 155700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 197 | 20231128 | 155600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 198 | 20231128 | 155500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 199 | 20231128 | 155400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 200 | 20231128 | 155300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 201 | 20231128 | 155200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 202 | 20231128 | 155100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 203 | 20231128 | 155000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 204 | 20231128 | 154900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 205 | 20231128 | 154800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 206 | 20231128 | 154700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 207 | 20231128 | 154600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 208 | 20231128 | 154500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 209 | 20231128 | 154400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 210 | 20231128 | 154300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 211 | 20231128 | 154200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 212 | 20231128 | 154100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 1695 |
| 213 | 20231128 | 154000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 214 | 20231128 | 153900 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 215 | 20231128 | 153800 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 216 | 20231128 | 153700 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 217 | 20231128 | 153600 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 218 | 20231128 | 153500 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 219 | 20231128 | 153400 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 220 | 20231128 | 153300 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 221 | 20231128 | 153200 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 222 | 20231128 | 153100 | 700604840 | 16910 | 16910 | 16910 | 16910 | 0 |
| 223 | 20231128 | 153000 | 700604840 | 16910 | 16910 | 16910 | 16910 | 1695 |
| 224 | 20231128 | 152900 | 671942390 | 16910 | 16910 | 16910 | 16910 | 0 |
| 225 | 20231128 | 152800 | 671942390 | 16910 | 16910 | 16910 | 16910 | 0 |
| 226 | 20231128 | 152700 | 671942390 | 16910 | 16910 | 16910 | 16910 | 0 |
| 227 | 20231128 | 152600 | 671942390 | 16910 | 16910 | 16910 | 16910 | 0 |
| 228 | 20231128 | 152500 | 671942390 | 16910 | 16910 | 16910 | 16910 | 0 |
| 229 | 20231128 | 152400 | 671942390 | 16910 | 16910 | 16910 | 16910 | 0 |
| 230 | 20231128 | 152300 | 671942390 | 16910 | 16910 | 16910 | 16910 | 0 |
| 231 | 20231128 | 152200 | 671942390 | 16910 | 16910 | 16910 | 16910 | 0 |
| 232 | 20231128 | 152100 | 671942390 | 16910 | 16910 | 16910 | 16910 | 0 |
| 233 | 20231128 | 152000 | 671942390 | 16910 | 16910 | 16910 | 16910 | 0 |
| 234 | 20231128 | 151900 | 671942390 | 16910 | 16930 | 16930 | 16910 | 51 |
| 235 | 20231128 | 151800 | 671078980 | 16910 | 16940 | 16940 | 16910 | 108 |
| 236 | 20231128 | 151700 | 669251960 | 16980 | 16930 | 16980 | 16930 | 26 |
| 237 | 20231128 | 151600 | 668810530 | 16910 | 16990 | 17000 | 16910 | 107 |
| 238 | 20231128 | 151500 | 666997620 | 16990 | 16990 | 16990 | 16990 | 80 |
| 239 | 20231128 | 151400 | 665638420 | 16990 | 16990 | 16990 | 16990 | 157 |
| 240 | 20231128 | 151300 | 662970990 | 16990 | 16990 | 16990 | 16990 | 0 |
| 241 | 20231128 | 151200 | 662970990 | 16990 | 16990 | 16990 | 16990 | 5 |
| 242 | 20231128 | 151100 | 662886040 | 16980 | 16980 | 16980 | 16980 | 0 |
| 243 | 20231128 | 151000 | 662886040 | 16980 | 16990 | 16990 | 16980 | 4 |
| 244 | 20231128 | 150900 | 662818090 | 16990 | 16990 | 16990 | 16990 | 229 |
| 245 | 20231128 | 150800 | 658927380 | 16980 | 16980 | 16980 | 16970 | 360 |
| 246 | 20231128 | 150700 | 652817260 | 16980 | 16980 | 16980 | 16980 | 10 |
| 247 | 20231128 | 150600 | 652647460 | 16980 | 16970 | 16980 | 16970 | 8 |
| 248 | 20231128 | 150500 | 652511660 | 16980 | 16980 | 16980 | 16980 | 0 |
| 249 | 20231128 | 150400 | 652511660 | 16980 | 16980 | 16980 | 16970 | 11 |
| 250 | 20231128 | 150300 | 652324920 | 16970 | 16960 | 16980 | 16960 | 65 |
| 251 | 20231128 | 150200 | 651221680 | 16970 | 16980 | 16980 | 16970 | 12 |
| 252 | 20231128 | 150100 | 651017990 | 16980 | 16980 | 16990 | 16980 | 10 |
| 253 | 20231128 | 150000 | 650848140 | 16990 | 17020 | 17020 | 16990 | 48 |
| 254 | 20231128 | 145900 | 650032170 | 17010 | 17010 | 17010 | 17010 | 248 |
| 255 | 20231128 | 145800 | 645813690 | 17000 | 17000 | 17000 | 17000 | 32 |
| 256 | 20231128 | 145700 | 645269690 | 17010 | 17020 | 17020 | 17010 | 481 |
| 257 | 20231128 | 145600 | 637087380 | 17010 | 16980 | 17010 | 16980 | 143 |
| 258 | 20231128 | 145500 | 634656100 | 16980 | 16980 | 16980 | 16980 | 13 |
| 259 | 20231128 | 145400 | 634435360 | 16900 | 16900 | 16900 | 16900 | 0 |
| 260 | 20231128 | 145300 | 634435360 | 16900 | 17010 | 17010 | 16900 | 147 |
| 261 | 20231128 | 145200 | 631944240 | 17010 | 17010 | 17010 | 16990 | 451 |
| 262 | 20231128 | 145100 | 624274120 | 17000 | 17010 | 17010 | 17000 | 64 |
| 263 | 20231128 | 145000 | 623186070 | 17000 | 17000 | 17000 | 16990 | 85 |
| 264 | 20231128 | 144900 | 621741080 | 17000 | 17010 | 17020 | 17000 | 162 |
| 265 | 20231128 | 144800 | 618985450 | 17010 | 16990 | 17020 | 16990 | 118 |
| 266 | 20231128 | 144700 | 616978090 | 17010 | 16990 | 17010 | 16990 | 125 |
| 267 | 20231128 | 144600 | 614853080 | 16990 | 16990 | 16990 | 16990 | 123 |
| 268 | 20231128 | 144500 | 612763310 | 16990 | 17000 | 17000 | 16990 | 55 |
| 269 | 20231128 | 144400 | 611828840 | 17000 | 16990 | 17000 | 16990 | 241 |
| 270 | 20231128 | 144300 | 607731850 | 17000 | 17010 | 17010 | 17000 | 236 |
| 271 | 20231128 | 144200 | 603717650 | 17010 | 16980 | 17010 | 16980 | 183 |
| 272 | 20231128 | 144100 | 600606860 | 16970 | 17000 | 17000 | 16970 | 43 |
| 273 | 20231128 | 144000 | 599876500 | 17000 | 17000 | 17000 | 17000 | 228 |
| 274 | 20231128 | 143900 | 596000500 | 16990 | 16990 | 16990 | 16990 | 1 |
| 275 | 20231128 | 143800 | 595983510 | 17000 | 17000 | 17000 | 17000 | 129 |
| 276 | 20231128 | 143700 | 593790510 | 17000 | 17000 | 17000 | 17000 | 244 |
| 277 | 20231128 | 143600 | 589642510 | 17000 | 17000 | 17000 | 17000 | 15 |
| 278 | 20231128 | 143500 | 589387510 | 17010 | 17010 | 17010 | 17010 | 227 |
| 279 | 20231128 | 143400 | 585526240 | 17010 | 17020 | 17020 | 17010 | 54 |
| 280 | 20231128 | 143300 | 584607690 | 17020 | 17020 | 17020 | 17020 | 775 |
| 281 | 20231128 | 143200 | 571417190 | 17020 | 17020 | 17020 | 17010 | 61 |
| 282 | 20231128 | 143100 | 570379320 | 17020 | 16990 | 17020 | 16990 | 12 |
| 283 | 20231128 | 143000 | 570175170 | 16990 | 16990 | 16990 | 16990 | 37 |
| 284 | 20231128 | 142900 | 569546540 | 16990 | 17020 | 17030 | 16960 | 326 |
| 285 | 20231128 | 142800 | 564011820 | 17030 | 17030 | 17030 | 17020 | 58 |
| 286 | 20231128 | 142700 | 563024280 | 17030 | 17010 | 17030 | 17010 | 312 |
| 287 | 20231128 | 142600 | 557714200 | 17030 | 17010 | 17030 | 17010 | 158 |
| 288 | 20231128 | 142500 | 555025570 | 17000 | 17010 | 17010 | 17000 | 228 |
| 289 | 20231128 | 142400 | 551147330 | 17020 | 17030 | 17030 | 17020 | 55 |
| 290 | 20231128 | 142300 | 550210980 | 17000 | 17000 | 17000 | 17000 | 252 |
| 291 | 20231128 | 142200 | 545926980 | 17000 | 17020 | 17020 | 17000 | 240 |
| 292 | 20231128 | 142100 | 541844660 | 16980 | 16980 | 16980 | 16980 | 0 |
| 293 | 20231128 | 142000 | 541844660 | 16980 | 16980 | 16980 | 16980 | 16 |
| 294 | 20231128 | 141900 | 541572980 | 16980 | 17010 | 17020 | 16980 | 309 |
| 295 | 20231128 | 141800 | 536317230 | 17010 | 17020 | 17020 | 17010 | 255 |
| 296 | 20231128 | 141700 | 531977230 | 17010 | 17010 | 17010 | 17010 | 25 |
| 297 | 20231128 | 141600 | 531551980 | 17000 | 17000 | 17020 | 17000 | 59 |
| 298 | 20231128 | 141500 | 530548340 | 17000 | 16990 | 17000 | 16990 | 260 |
| 299 | 20231128 | 141400 | 526130740 | 16980 | 17040 | 17040 | 16980 | 186 |
| 300 | 20231128 | 141300 | 522963010 | 17040 | 17050 | 17050 | 17040 | 33 |
| 301 | 20231128 | 141200 | 522400420 | 17040 | 17030 | 17050 | 17030 | 346 |
| 302 | 20231128 | 141100 | 516504900 | 17030 | 17030 | 17040 | 17030 | 83 |
| 303 | 20231128 | 141000 | 515091310 | 17020 | 17020 | 17020 | 17020 | 47 |
| 304 | 20231128 | 140900 | 514291370 | 17020 | 17020 | 17030 | 17020 | 52 |
| 305 | 20231128 | 140800 | 513406290 | 17020 | 17040 | 17040 | 17020 | 1017 |
| 306 | 20231128 | 140700 | 496084580 | 17040 | 17040 | 17040 | 17030 | 21 |
| 307 | 20231128 | 140600 | 495726890 | 17040 | 17040 | 17040 | 17040 | 249 |
| 308 | 20231128 | 140500 | 491483930 | 17030 | 17030 | 17030 | 17030 | 79 |
| 309 | 20231128 | 140400 | 490138560 | 17040 | 17020 | 17040 | 17020 | 257 |
| 310 | 20231128 | 140300 | 485759530 | 17030 | 17020 | 17030 | 17020 | 40 |
| 311 | 20231128 | 140200 | 485078620 | 17020 | 17000 | 17020 | 17000 | 37 |
| 312 | 20231128 | 140100 | 484449120 | 17000 | 17000 | 17000 | 17000 | 25 |
| 313 | 20231128 | 140000 | 484024120 | 16950 | 16950 | 16950 | 16950 | 1 |
| 314 | 20231128 | 135900 | 484007170 | 17030 | 17030 | 17030 | 17030 | 5 |
| 315 | 20231128 | 135800 | 483922020 | 17030 | 17030 | 17030 | 17030 | 0 |
| 316 | 20231128 | 135700 | 483922020 | 17030 | 17030 | 17040 | 16930 | 2012 |
| 317 | 20231128 | 135600 | 449839420 | 17040 | 17030 | 17040 | 17030 | 68 |
| 318 | 20231128 | 135500 | 448681130 | 17030 | 17050 | 17050 | 17030 | 328 |
| 319 | 20231128 | 135400 | 443094570 | 17040 | 17040 | 17050 | 17040 | 68 |
| 320 | 20231128 | 135300 | 441935810 | 17040 | 17020 | 17040 | 17020 | 301 |
| 321 | 20231128 | 135200 | 436807070 | 17020 | 17030 | 17030 | 17010 | 15 |
| 322 | 20231128 | 135100 | 436551770 | 17020 | 17010 | 17020 | 17010 | 228 |
| 323 | 20231128 | 135000 | 432671260 | 17050 | 17050 | 17050 | 17050 | 6 |
| 324 | 20231128 | 134900 | 432568960 | 17050 | 17040 | 17050 | 17030 | 296 |
| 325 | 20231128 | 134800 | 427525230 | 17040 | 17040 | 17040 | 17040 | 32 |
| 326 | 20231128 | 134700 | 426979950 | 17050 | 17000 | 17050 | 16990 | 399 |
| 327 | 20231128 | 134600 | 420188350 | 17000 | 17000 | 17000 | 17000 | 17 |
| 328 | 20231128 | 134500 | 419899350 | 16990 | 17000 | 17000 | 16990 | 289 |
| 329 | 20231128 | 134400 | 414986360 | 17000 | 17000 | 17000 | 16990 | 11 |
| 330 | 20231128 | 134300 | 414799370 | 17000 | 17000 | 17000 | 16990 | 230 |
| 331 | 20231128 | 134200 | 410889380 | 17000 | 16990 | 17000 | 16990 | 10 |
| 332 | 20231128 | 134100 | 410719440 | 16990 | 16990 | 16990 | 16990 | 298 |
| 333 | 20231128 | 134000 | 405656420 | 16990 | 16990 | 16990 | 16990 | 13 |
| 334 | 20231128 | 133900 | 405435550 | 16990 | 16990 | 16990 | 16990 | 5 |
| 335 | 20231128 | 133800 | 405350600 | 16990 | 16980 | 16990 | 16980 | 243 |
| 336 | 20231128 | 133700 | 401222090 | 16990 | 16990 | 16990 | 16990 | 22 |
| 337 | 20231128 | 133600 | 400848310 | 16980 | 16990 | 16990 | 16980 | 313 |
| 338 | 20231128 | 133500 | 395533450 | 16980 | 16980 | 16980 | 16980 | 0 |
| 339 | 20231128 | 133400 | 395533450 | 16980 | 16990 | 16990 | 16980 | 243 |
| 340 | 20231128 | 133300 | 391404960 | 16980 | 16980 | 16980 | 16980 | 11 |
| 341 | 20231128 | 133200 | 391218180 | 16990 | 16990 | 16990 | 16990 | 244 |
| 342 | 20231128 | 133100 | 387072620 | 16990 | 16990 | 16990 | 16990 | 161 |
| 343 | 20231128 | 133000 | 384337230 | 16990 | 16990 | 16990 | 16990 | 266 |
| 344 | 20231128 | 132900 | 379817890 | 16990 | 16980 | 16990 | 16980 | 7 |
| 345 | 20231128 | 132800 | 379698970 | 16990 | 16980 | 16990 | 16980 | 393 |
| 346 | 20231128 | 132700 | 373023500 | 16990 | 16990 | 16990 | 16990 | 4 |
| 347 | 20231128 | 132600 | 372955540 | 16980 | 16990 | 16990 | 16980 | 281 |
| 348 | 20231128 | 132500 | 368181410 | 16990 | 16990 | 16990 | 16990 | 16 |
| 349 | 20231128 | 132400 | 367909570 | 16990 | 16970 | 16990 | 16970 | 128 |
| 350 | 20231128 | 132300 | 365736260 | 16970 | 16980 | 16980 | 16970 | 46 |
| 351 | 20231128 | 132200 | 364955280 | 16980 | 16960 | 16980 | 16960 | 160 |
| 352 | 20231128 | 132100 | 362239730 | 16970 | 16970 | 16970 | 16970 | 149 |
| 353 | 20231128 | 132000 | 359711200 | 16950 | 16970 | 16970 | 16950 | 293 |
| 354 | 20231128 | 131900 | 354739060 | 16980 | 16980 | 16980 | 16980 | 0 |
| 355 | 20231128 | 131800 | 354739060 | 16980 | 16980 | 16980 | 16980 | 10 |
| 356 | 20231128 | 131700 | 354569260 | 16980 | 16990 | 16990 | 16980 | 876 |
| 357 | 20231128 | 131600 | 339693360 | 16980 | 16980 | 16980 | 16980 | 55 |
| 358 | 20231128 | 131500 | 338759460 | 16980 | 16940 | 16980 | 16940 | 159 |
| 359 | 20231128 | 131400 | 336060290 | 16930 | 16930 | 16930 | 16930 | 4 |
| 360 | 20231128 | 131300 | 335992570 | 16970 | 16940 | 16970 | 16940 | 1782 |
| 361 | 20231128 | 131200 | 305801510 | 16940 | 16920 | 16940 | 16920 | 44 |
| 362 | 20231128 | 131100 | 305056550 | 16930 | 16940 | 16940 | 16920 | 108 |
| 363 | 20231128 | 131000 | 303227330 | 16940 | 16950 | 16950 | 16920 | 557 |
| 364 | 20231128 | 130900 | 293792110 | 16950 | 16930 | 16950 | 16930 | 229 |
| 365 | 20231128 | 130800 | 289912830 | 16940 | 16940 | 16940 | 16940 | 65 |
| 366 | 20231128 | 130700 | 288811730 | 16940 | 16920 | 16940 | 16920 | 541 |
| 367 | 20231128 | 130600 | 279656880 | 16920 | 16920 | 16920 | 16920 | 261 |
| 368 | 20231128 | 130500 | 275240760 | 16910 | 16910 | 16910 | 16910 | 243 |
| 369 | 20231128 | 130400 | 271131630 | 16910 | 16910 | 16910 | 16910 | 4 |
| 370 | 20231128 | 130300 | 271063990 | 16910 | 16910 | 16910 | 16910 | 343 |
| 371 | 20231128 | 130200 | 265263860 | 16910 | 16900 | 16910 | 16900 | 26 |
| 372 | 20231128 | 130100 | 264824410 | 16910 | 16910 | 16910 | 16910 | 383 |
| 373 | 20231128 | 130000 | 258347880 | 16910 | 16910 | 16910 | 16910 | 10 |
| 374 | 20231128 | 125900 | 258178780 | 16910 | 16910 | 16910 | 16910 | 46 |
| 375 | 20231128 | 125800 | 257400920 | 16910 | 16900 | 16910 | 16900 | 265 |
| 376 | 20231128 | 125700 | 252919780 | 16910 | 16910 | 16910 | 16910 | 5 |
| 377 | 20231128 | 125600 | 252835230 | 16900 | 16910 | 16910 | 16900 | 34 |
| 378 | 20231128 | 125500 | 252260440 | 16910 | 16920 | 16920 | 16910 | 42 |
| 379 | 20231128 | 125400 | 251549810 | 16920 | 16910 | 16920 | 16910 | 225 |
| 380 | 20231128 | 125300 | 247742830 | 16910 | 16890 | 16910 | 16890 | 108 |
| 381 | 20231128 | 125200 | 245916600 | 16890 | 16900 | 16910 | 16890 | 80 |
| 382 | 20231128 | 125100 | 244564860 | 16890 | 16890 | 16890 | 16890 | 5 |
| 383 | 20231128 | 125000 | 244480410 | 16890 | 16890 | 16890 | 16890 | 5 |
| 384 | 20231128 | 124900 | 244395960 | 16880 | 16880 | 16880 | 16880 | 3 |
| 385 | 20231128 | 124800 | 244345320 | 16890 | 16890 | 16890 | 16890 | 23 |
| 386 | 20231128 | 124700 | 243956850 | 16900 | 16920 | 16920 | 16900 | 20 |
| 387 | 20231128 | 124600 | 243618600 | 16920 | 16920 | 16920 | 16920 | 26 |
| 388 | 20231128 | 124500 | 243178680 | 16920 | 16910 | 16920 | 16910 | 20 |
| 389 | 20231128 | 124400 | 242840350 | 16900 | 16900 | 16900 | 16900 | 87 |
| 390 | 20231128 | 124300 | 241370050 | 16900 | 16900 | 16900 | 16900 | 1 |
| 391 | 20231128 | 124200 | 241353150 | 16910 | 16910 | 16910 | 16910 | 4 |
| 392 | 20231128 | 124100 | 241285510 | 16900 | 16900 | 16900 | 16900 | 0 |
| 393 | 20231128 | 124000 | 241285510 | 16900 | 16910 | 16910 | 16900 | 7 |
| 394 | 20231128 | 123900 | 241167180 | 16920 | 16910 | 16920 | 16910 | 5 |
| 395 | 20231128 | 123800 | 241082590 | 16900 | 16900 | 16900 | 16900 | 0 |
| 396 | 20231128 | 123700 | 241082590 | 16900 | 16900 | 16900 | 16900 | 0 |
| 397 | 20231128 | 123600 | 241082590 | 16900 | 16900 | 16900 | 16900 | 3 |
| 398 | 20231128 | 123500 | 241031890 | 16900 | 16900 | 16900 | 16900 | 0 |
| 399 | 20231128 | 123400 | 241031890 | 16900 | 16900 | 16900 | 16890 | 11 |
| 400 | 20231128 | 123300 | 240846000 | 16930 | 16930 | 16930 | 16930 | 15 |
| 401 | 20231128 | 123200 | 240592050 | 16940 | 16900 | 16940 | 16900 | 654 |
| 402 | 20231128 | 123100 | 229539100 | 16910 | 16930 | 16930 | 16910 | 14 |
| 403 | 20231128 | 123000 | 229302190 | 16930 | 16930 | 16930 | 16930 | 70 |
| 404 | 20231128 | 122900 | 228117090 | 16940 | 16930 | 16940 | 16930 | 65 |
| 405 | 20231128 | 122800 | 227016590 | 16940 | 16930 | 16940 | 16930 | 7 |
| 406 | 20231128 | 122700 | 226898050 | 16930 | 16930 | 16930 | 16930 | 67 |
| 407 | 20231128 | 122600 | 225763740 | 16930 | 16930 | 16930 | 16930 | 0 |
| 408 | 20231128 | 122500 | 225763740 | 16930 | 16930 | 16930 | 16930 | 210 |
| 409 | 20231128 | 122400 | 222208440 | 16930 | 16940 | 16940 | 16930 | 6 |
| 410 | 20231128 | 122300 | 222106810 | 16940 | 16940 | 16940 | 16940 | 0 |
| 411 | 20231128 | 122200 | 222106810 | 16940 | 16930 | 16940 | 16930 | 5 |
| 412 | 20231128 | 122100 | 222022120 | 16940 | 16940 | 16940 | 16940 | 4 |
| 413 | 20231128 | 122000 | 221954360 | 16940 | 16940 | 16940 | 16940 | 0 |
| 414 | 20231128 | 121900 | 221954360 | 16940 | 16930 | 16940 | 16930 | 71 |
| 415 | 20231128 | 121800 | 220751670 | 16930 | 16930 | 16930 | 16930 | 161 |
| 416 | 20231128 | 121700 | 218025940 | 16940 | 16930 | 16940 | 16930 | 6 |
| 417 | 20231128 | 121600 | 217924320 | 16940 | 16940 | 16940 | 16940 | 4 |
| 418 | 20231128 | 121500 | 217856560 | 16930 | 16930 | 16930 | 16930 | 1 |
| 419 | 20231128 | 121400 | 217839630 | 16940 | 16940 | 16940 | 16940 | 30 |
| 420 | 20231128 | 121300 | 217331430 | 16930 | 16930 | 16930 | 16930 | 25 |
| 421 | 20231128 | 121200 | 216908180 | 16930 | 16930 | 16930 | 16930 | 0 |
| 422 | 20231128 | 121100 | 216908180 | 16930 | 16930 | 16930 | 16930 | 57 |
| 423 | 20231128 | 121000 | 215943170 | 16920 | 16920 | 16920 | 16920 | 314 |
| 424 | 20231128 | 120900 | 210630290 | 16920 | 16920 | 16920 | 16920 | 0 |
| 425 | 20231128 | 120800 | 210630290 | 16920 | 16920 | 16920 | 16920 | 1 |
| 426 | 20231128 | 120700 | 210613370 | 16930 | 16930 | 16930 | 16930 | 112 |
| 427 | 20231128 | 120600 | 208717210 | 16930 | 16930 | 16930 | 16930 | 1 |
| 428 | 20231128 | 120500 | 208700280 | 16930 | 16930 | 16930 | 16930 | 32 |
| 429 | 20231128 | 120400 | 208158520 | 16930 | 16930 | 16930 | 16930 | 4 |
| 430 | 20231128 | 120300 | 208090800 | 16920 | 16920 | 16920 | 16920 | 10 |
| 431 | 20231128 | 120200 | 207921600 | 16930 | 16920 | 16930 | 16920 | 6 |
| 432 | 20231128 | 120100 | 207820030 | 16930 | 16940 | 16940 | 16930 | 105 |
| 433 | 20231128 | 120000 | 206042290 | 16920 | 16920 | 16920 | 16920 | 119 |
| 434 | 20231128 | 115900 | 204028810 | 16920 | 16910 | 16920 | 16910 | 10 |
| 435 | 20231128 | 115800 | 203859670 | 16900 | 16920 | 16920 | 16900 | 87 |
| 436 | 20231128 | 115700 | 202388010 | 16930 | 16930 | 16930 | 16920 | 35 |
| 437 | 20231128 | 115600 | 201795750 | 16930 | 16920 | 16940 | 16920 | 16 |
| 438 | 20231128 | 115500 | 201524920 | 16940 | 16940 | 16940 | 16940 | 2 |
| 439 | 20231128 | 115400 | 201491040 | 16930 | 16930 | 16930 | 16930 | 114 |
| 440 | 20231128 | 115300 | 199561020 | 16940 | 16940 | 16940 | 16940 | 50 |
| 441 | 20231128 | 115200 | 198714020 | 16940 | 16930 | 16940 | 16930 | 91 |
| 442 | 20231128 | 115100 | 197173340 | 16930 | 16940 | 16940 | 16930 | 5 |
| 443 | 20231128 | 115000 | 197088650 | 16930 | 16930 | 16930 | 16930 | 0 |
| 444 | 20231128 | 114900 | 197088650 | 16930 | 16930 | 16930 | 16930 | 25 |
| 445 | 20231128 | 114800 | 196665400 | 16930 | 16930 | 16930 | 16930 | 20 |
| 446 | 20231128 | 114700 | 196326800 | 16940 | 16930 | 16940 | 16930 | 11 |
| 447 | 20231128 | 114600 | 196140530 | 16930 | 16930 | 16940 | 16930 | 57 |
| 448 | 20231128 | 114500 | 195175470 | 16930 | 16930 | 16930 | 16930 | 25 |
| 449 | 20231128 | 114400 | 194752220 | 16920 | 16920 | 16920 | 16920 | 11 |
| 450 | 20231128 | 114300 | 194566100 | 16930 | 16930 | 16930 | 16930 | 4 |
| 451 | 20231128 | 114200 | 194498380 | 16930 | 16920 | 16930 | 16920 | 5 |
| 452 | 20231128 | 114100 | 194413740 | 16930 | 16930 | 16930 | 16930 | 15 |
| 453 | 20231128 | 114000 | 194159790 | 16920 | 16920 | 16920 | 16920 | 20 |
| 454 | 20231128 | 113900 | 193821390 | 16930 | 16930 | 16930 | 16930 | 4 |
| 455 | 20231128 | 113800 | 193753670 | 16920 | 16920 | 16920 | 16920 | 41 |
| 456 | 20231128 | 113700 | 193059950 | 16930 | 16920 | 16930 | 16920 | 5 |
| 457 | 20231128 | 113600 | 192975310 | 16930 | 16930 | 16930 | 16930 | 5 |
| 458 | 20231128 | 113500 | 192890660 | 16920 | 16920 | 16920 | 16920 | 6 |
| 459 | 20231128 | 113400 | 192789140 | 16930 | 16930 | 16930 | 16930 | 4 |
| 460 | 20231128 | 113300 | 192721420 | 16930 | 16930 | 16930 | 16930 | 0 |
| 461 | 20231128 | 113200 | 192721420 | 16930 | 16930 | 16930 | 16920 | 33 |
| 462 | 20231128 | 113100 | 192162740 | 16930 | 16920 | 16940 | 16920 | 417 |
| 463 | 20231128 | 113000 | 185104110 | 16930 | 16930 | 16930 | 16930 | 0 |
| 464 | 20231128 | 112900 | 185104110 | 16930 | 16930 | 16930 | 16930 | 4 |
| 465 | 20231128 | 112800 | 185036390 | 16930 | 16930 | 16930 | 16930 | 0 |
| 466 | 20231128 | 112700 | 185036390 | 16930 | 16930 | 16930 | 16920 | 28 |
| 467 | 20231128 | 112600 | 184562360 | 16930 | 16930 | 16930 | 16930 | 4 |
| 468 | 20231128 | 112500 | 184494640 | 16920 | 16920 | 16930 | 16920 | 70 |
| 469 | 20231128 | 112400 | 183309900 | 16920 | 16920 | 16920 | 16920 | 44 |
| 470 | 20231128 | 112300 | 182565420 | 16900 | 16910 | 16920 | 16900 | 135 |
| 471 | 20231128 | 112200 | 180282140 | 16910 | 16880 | 16910 | 16880 | 7 |
| 472 | 20231128 | 112100 | 180163860 | 16880 | 16880 | 16880 | 16880 | 4 |
| 473 | 20231128 | 112000 | 180096340 | 16880 | 16880 | 16880 | 16880 | 0 |
| 474 | 20231128 | 111900 | 180096340 | 16880 | 16880 | 16880 | 16880 | 5 |
| 475 | 20231128 | 111800 | 180011940 | 16870 | 16880 | 16880 | 16870 | 5 |
| 476 | 20231128 | 111700 | 179927550 | 16880 | 16890 | 16900 | 16880 | 32 |
| 477 | 20231128 | 111600 | 179386940 | 16880 | 16880 | 16880 | 16880 | 4 |
| 478 | 20231128 | 111500 | 179319420 | 16870 | 16880 | 16880 | 16870 | 46 |
| 479 | 20231128 | 111400 | 178543030 | 16890 | 16890 | 16890 | 16890 | 68 |
| 480 | 20231128 | 111300 | 177394510 | 16890 | 16900 | 16900 | 16890 | 126 |
| 481 | 20231128 | 111200 | 175266330 | 16900 | 16900 | 16900 | 16900 | 1 |
| 482 | 20231128 | 111100 | 175249430 | 16890 | 16900 | 16900 | 16890 | 135 |
| 483 | 20231128 | 111000 | 172968180 | 16900 | 16900 | 16900 | 16900 | 419 |
| 484 | 20231128 | 110900 | 165887080 | 16900 | 16900 | 16900 | 16900 | 313 |
| 485 | 20231128 | 110800 | 160597380 | 16900 | 16900 | 16900 | 16900 | 53 |
| 486 | 20231128 | 110700 | 159701680 | 16900 | 16870 | 16910 | 16870 | 125 |
| 487 | 20231128 | 110600 | 157589720 | 16870 | 16860 | 16870 | 16860 | 129 |
| 488 | 20231128 | 110500 | 155414280 | 16860 | 16860 | 16860 | 16860 | 2 |
| 489 | 20231128 | 110400 | 155380560 | 16860 | 16850 | 16860 | 16850 | 26 |
| 490 | 20231128 | 110300 | 154942210 | 16850 | 16850 | 16850 | 16760 | 622 |
| 491 | 20231128 | 110200 | 144501120 | 16850 | 16860 | 16860 | 16850 | 82 |
| 492 | 20231128 | 110100 | 143119410 | 16850 | 16860 | 16860 | 16850 | 6 |
| 493 | 20231128 | 110000 | 143018260 | 16860 | 16860 | 16860 | 16860 | 1 |
| 494 | 20231128 | 105900 | 143001400 | 16850 | 16850 | 16850 | 16850 | 0 |
| 495 | 20231128 | 105800 | 143001400 | 16850 | 16850 | 16850 | 16850 | 0 |
| 496 | 20231128 | 105700 | 143001400 | 16850 | 16850 | 16850 | 16850 | 1 |
| 497 | 20231128 | 105600 | 142984550 | 16850 | 16850 | 16850 | 16850 | 0 |
| 498 | 20231128 | 105500 | 142984550 | 16850 | 16850 | 16850 | 16850 | 1 |
| 499 | 20231128 | 105400 | 142967700 | 16850 | 16850 | 16850 | 16850 | 1 |
| 500 | 20231128 | 105300 | 142950850 | 16850 | 16850 | 16850 | 16850 | 0 |
| 501 | 20231128 | 105200 | 142950850 | 16850 | 16850 | 16850 | 16850 | 10 |
| 502 | 20231128 | 105100 | 142782350 | 16800 | 16800 | 16800 | 16800 | 483 |
| 503 | 20231128 | 105000 | 134667950 | 16800 | 16830 | 16830 | 16800 | 215 |
| 504 | 20231128 | 104900 | 131055530 | 16800 | 16850 | 16850 | 16800 | 1000 |
| 505 | 20231128 | 104800 | 114233270 | 16850 | 16850 | 16850 | 16850 | 0 |
| 506 | 20231128 | 104700 | 114233270 | 16850 | 16850 | 16850 | 16850 | 1 |
| 507 | 20231128 | 104600 | 114216420 | 16840 | 16840 | 16840 | 16840 | 0 |
| 508 | 20231128 | 104500 | 114216420 | 16840 | 16840 | 16840 | 16840 | 1 |
| 509 | 20231128 | 104400 | 114199580 | 16850 | 16850 | 16850 | 16850 | 32 |
| 510 | 20231128 | 104300 | 113660380 | 16850 | 16820 | 16850 | 16820 | 51 |
| 511 | 20231128 | 104200 | 112801310 | 16830 | 16830 | 16830 | 16830 | 121 |
| 512 | 20231128 | 104100 | 110764880 | 16830 | 16830 | 16830 | 16830 | 118 |
| 513 | 20231128 | 104000 | 108778940 | 16830 | 16830 | 16830 | 16830 | 0 |
| 514 | 20231128 | 103900 | 108778940 | 16830 | 16830 | 16830 | 16830 | 1 |
| 515 | 20231128 | 103800 | 108762110 | 16830 | 16850 | 16850 | 16830 | 101 |
| 516 | 20231128 | 103700 | 107060470 | 16850 | 16850 | 16850 | 16850 | 3 |
| 517 | 20231128 | 103600 | 107009920 | 16850 | 16850 | 16850 | 16850 | 0 |
| 518 | 20231128 | 103500 | 107009920 | 16850 | 16850 | 16850 | 16850 | 11 |
| 519 | 20231128 | 103400 | 106824570 | 16840 | 16840 | 16840 | 16840 | 14 |
| 520 | 20231128 | 103300 | 106588810 | 16840 | 16830 | 16840 | 16830 | 178 |
| 521 | 20231128 | 103200 | 103592980 | 16840 | 16850 | 16850 | 16840 | 136 |
| 522 | 20231128 | 103100 | 101301450 | 16850 | 16850 | 16850 | 16850 | 0 |
| 523 | 20231128 | 103000 | 101301450 | 16850 | 16850 | 16850 | 16850 | 1 |
| 524 | 20231128 | 102900 | 101284600 | 16860 | 16860 | 16860 | 16860 | 0 |
| 525 | 20231128 | 102800 | 101284600 | 16860 | 16860 | 16860 | 16860 | 0 |
| 526 | 20231128 | 102700 | 101284600 | 16860 | 16840 | 16860 | 16840 | 25 |
| 527 | 20231128 | 102600 | 100863440 | 16840 | 16860 | 16860 | 16840 | 58 |
| 528 | 20231128 | 102500 | 99886160 | 16860 | 16860 | 16860 | 16860 | 26 |
| 529 | 20231128 | 102400 | 99447800 | 16840 | 16860 | 16860 | 16840 | 307 |
| 530 | 20231128 | 102300 | 94272650 | 16860 | 16860 | 16860 | 16860 | 1 |
| 531 | 20231128 | 102200 | 94255790 | 16860 | 16860 | 16860 | 16860 | 25 |
| 532 | 20231128 | 102100 | 93834290 | 16860 | 16860 | 16860 | 16860 | 75 |
| 533 | 20231128 | 102000 | 92569790 | 16860 | 16860 | 16860 | 16860 | 0 |
| 534 | 20231128 | 101900 | 92569790 | 16860 | 16860 | 16860 | 16860 | 0 |
| 535 | 20231128 | 101800 | 92569790 | 16860 | 16850 | 16860 | 16850 | 32 |
| 536 | 20231128 | 101700 | 92030290 | 16820 | 16830 | 16830 | 16820 | 3 |
| 537 | 20231128 | 101600 | 91979810 | 16820 | 16870 | 16870 | 16820 | 40 |
| 538 | 20231128 | 101500 | 91305900 | 16870 | 16870 | 16870 | 16870 | 0 |
| 539 | 20231128 | 101400 | 91305900 | 16870 | 16820 | 16870 | 16820 | 27 |
| 540 | 20231128 | 101300 | 90850510 | 16820 | 16820 | 16820 | 16820 | 0 |
| 541 | 20231128 | 101200 | 90850510 | 16820 | 16840 | 16840 | 16820 | 115 |
| 542 | 20231128 | 101100 | 88915930 | 16880 | 16850 | 16900 | 16850 | 173 |
| 543 | 20231128 | 101000 | 85999050 | 16880 | 16850 | 16880 | 16850 | 46 |
| 544 | 20231128 | 100900 | 85222600 | 16860 | 16860 | 16860 | 16860 | 0 |
| 545 | 20231128 | 100800 | 85222600 | 16860 | 16860 | 16860 | 16860 | 0 |
| 546 | 20231128 | 100700 | 85222600 | 16860 | 16860 | 16860 | 16860 | 1 |
| 547 | 20231128 | 100600 | 85205740 | 16860 | 16850 | 16900 | 16840 | 58 |
| 548 | 20231128 | 100500 | 84226810 | 16830 | 16830 | 16830 | 16830 | 26 |
| 549 | 20231128 | 100400 | 83789230 | 16820 | 16830 | 16830 | 16820 | 4 |
| 550 | 20231128 | 100300 | 83721920 | 16830 | 16850 | 16850 | 16820 | 119 |
| 551 | 20231128 | 100200 | 81717420 | 16870 | 16870 | 16870 | 16870 | 10 |
| 552 | 20231128 | 100100 | 81548720 | 16870 | 16870 | 16870 | 16870 | 0 |
| 553 | 20231128 | 100000 | 81548720 | 16870 | 16870 | 16870 | 16870 | 1 |
| 554 | 20231128 | 095900 | 81531850 | 16880 | 16880 | 16880 | 16880 | 6 |
| 555 | 20231128 | 095800 | 81430570 | 16860 | 16880 | 16880 | 16860 | 42 |
| 556 | 20231128 | 095700 | 80721690 | 16860 | 16860 | 16860 | 16860 | 0 |
| 557 | 20231128 | 095600 | 80721690 | 16860 | 16860 | 16860 | 16860 | 0 |
| 558 | 20231128 | 095500 | 80721690 | 16860 | 16860 | 16860 | 16860 | 13 |
| 559 | 20231128 | 095400 | 80502510 | 16880 | 16880 | 16880 | 16880 | 10 |
| 560 | 20231128 | 095300 | 80333710 | 16890 | 16880 | 16890 | 16870 | 40 |
| 561 | 20231128 | 095200 | 79658340 | 16890 | 16880 | 16900 | 16880 | 30 |
| 562 | 20231128 | 095100 | 79151890 | 16880 | 16900 | 16900 | 16880 | 22 |
| 563 | 20231128 | 095000 | 78780320 | 16900 | 16880 | 16900 | 16880 | 3 |
| 564 | 20231128 | 094900 | 78729660 | 16880 | 16880 | 16880 | 16880 | 1 |
| 565 | 20231128 | 094800 | 78712780 | 16880 | 16880 | 16880 | 16880 | 4 |
| 566 | 20231128 | 094700 | 78645260 | 16870 | 16870 | 16870 | 16870 | 0 |
| 567 | 20231128 | 094600 | 78645260 | 16870 | 16890 | 16890 | 16820 | 75 |
| 568 | 20231128 | 094500 | 77381430 | 16900 | 16910 | 16910 | 16900 | 4 |
| 569 | 20231128 | 094400 | 77313820 | 16880 | 16880 | 16880 | 16880 | 0 |
| 570 | 20231128 | 094300 | 77313820 | 16880 | 16880 | 16920 | 16880 | 88 |
| 571 | 20231128 | 094200 | 75825420 | 16900 | 16880 | 16900 | 16880 | 43 |
| 572 | 20231128 | 094100 | 75098740 | 16850 | 16830 | 16850 | 16820 | 1621 |
| 573 | 20231128 | 094000 | 47819420 | 16820 | 16830 | 16830 | 16820 | 251 |
| 574 | 20231128 | 093900 | 43595390 | 16810 | 16820 | 16820 | 16810 | 51 |
| 575 | 20231128 | 093800 | 42737580 | 16770 | 16770 | 16810 | 16770 | 77 |
| 576 | 20231128 | 093700 | 41445030 | 16770 | 16770 | 16770 | 16760 | 21 |
| 577 | 20231128 | 093600 | 41093030 | 16780 | 16790 | 16790 | 16770 | 12 |
| 578 | 20231128 | 093500 | 40891710 | 16820 | 16820 | 16820 | 16820 | 1 |
| 579 | 20231128 | 093400 | 40874890 | 16760 | 16750 | 16760 | 16750 | 114 |
| 580 | 20231128 | 093300 | 38964350 | 16750 | 16830 | 16840 | 16750 | 190 |
| 581 | 20231128 | 093200 | 35774720 | 16760 | 16760 | 16760 | 16760 | 0 |
| 582 | 20231128 | 093100 | 35774720 | 16760 | 16840 | 16840 | 16760 | 47 |
| 583 | 20231128 | 093000 | 34985000 | 16770 | 16800 | 16800 | 16770 | 69 |
| 584 | 20231128 | 092900 | 33826300 | 16800 | 16840 | 16840 | 16800 | 183 |
| 585 | 20231128 | 092800 | 30748650 | 16830 | 16840 | 16840 | 16830 | 68 |
| 586 | 20231128 | 092700 | 29603900 | 16840 | 16850 | 16850 | 16840 | 88 |
| 587 | 20231128 | 092600 | 28121120 | 16860 | 16860 | 16860 | 16860 | 19 |
| 588 | 20231128 | 092500 | 27800780 | 16870 | 16870 | 16870 | 16870 | 0 |
| 589 | 20231128 | 092400 | 27800780 | 16870 | 16880 | 16880 | 16870 | 105 |
| 590 | 20231128 | 092300 | 26028430 | 16880 | 16880 | 16880 | 16880 | 2 |
| 591 | 20231128 | 092200 | 25994670 | 16880 | 16880 | 16880 | 16880 | 0 |
| 592 | 20231128 | 092100 | 25994670 | 16880 | 16890 | 16890 | 16880 | 3 |
| 593 | 20231128 | 092000 | 25944010 | 16900 | 16910 | 16910 | 16900 | 31 |
| 594 | 20231128 | 091900 | 25420080 | 16910 | 16920 | 16920 | 16910 | 53 |
| 595 | 20231128 | 091800 | 24523590 | 16930 | 16940 | 16940 | 16870 | 31 |
| 596 | 20231128 | 091700 | 23999250 | 16950 | 16980 | 16990 | 16950 | 112 |
| 597 | 20231128 | 091600 | 22097250 | 16960 | 17000 | 17000 | 16960 | 52 |
| 598 | 20231128 | 091500 | 21215250 | 17000 | 17000 | 17000 | 17000 | 4 |
| 599 | 20231128 | 091400 | 21147250 | 16960 | 16940 | 16960 | 16940 | 116 |
| 600 | 20231128 | 091300 | 19180570 | 16940 | 16950 | 16950 | 16940 | 30 |
| 601 | 20231128 | 091200 | 18672080 | 16950 | 16950 | 16950 | 16950 | 0 |
| 602 | 20231128 | 091100 | 18672080 | 16950 | 16940 | 16960 | 16940 | 159 |
| 603 | 20231128 | 091000 | 15977970 | 16930 | 16950 | 16950 | 16930 | 31 |
| 604 | 20231128 | 090900 | 15453120 | 16940 | 16940 | 16940 | 16940 | 32 |
| 605 | 20231128 | 090800 | 14911040 | 16950 | 16950 | 16950 | 16950 | 0 |
| 606 | 20231128 | 090700 | 14911040 | 16950 | 16950 | 16950 | 16950 | 80 |
| 607 | 20231128 | 090600 | 13555040 | 16960 | 16980 | 16980 | 16960 | 12 |
| 608 | 20231128 | 090500 | 13351320 | 16990 | 17010 | 17010 | 16990 | 80 |
| 609 | 20231128 | 090400 | 11990580 | 17000 | 17020 | 17030 | 17000 | 105 |
| 610 | 20231128 | 090300 | 10204000 | 17020 | 17030 | 17030 | 17020 | 61 |
| 611 | 20231128 | 090200 | 9165680 | 16970 | 16970 | 16970 | 16970 | 26 |
| 612 | 20231128 | 090100 | 8724460 | 16990 | 17030 | 17030 | 16980 | 108 |
| 613 | 20231128 | 090000 | 6888160 | 17030 | 17050 | 17050 | 17030 | 404 |