34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 203800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 506 |
| 3 | 20231116 | 203700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20231116 | 203600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20231116 | 203500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20231116 | 203400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20231116 | 203300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20231116 | 203200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20231116 | 203100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20231116 | 203000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20231116 | 202900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20231116 | 202800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20231116 | 202700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20231116 | 202600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20231116 | 202500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20231116 | 202400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20231116 | 202300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20231116 | 202200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20231116 | 202100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20231116 | 202000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20231116 | 201900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20231116 | 201800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20231116 | 201700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20231116 | 201600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20231116 | 201500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20231116 | 201400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20231116 | 201300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20231116 | 201200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20231116 | 201100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20231116 | 201000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20231116 | 200900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20231116 | 200800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 506 |
| 33 | 20231116 | 200700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20231116 | 200600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20231116 | 200500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20231116 | 200400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20231116 | 200300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20231116 | 200200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20231116 | 200100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20231116 | 200000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20231116 | 195900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20231116 | 195800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20231116 | 195700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20231116 | 195600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20231116 | 195500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20231116 | 195400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20231116 | 195300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20231116 | 195200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20231116 | 195100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20231116 | 195000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20231116 | 194900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20231116 | 194800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20231116 | 194700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20231116 | 194600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20231116 | 194500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20231116 | 194400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20231116 | 194300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20231116 | 194200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20231116 | 194100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20231116 | 194000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20231116 | 193900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20231116 | 193800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 506 |
| 63 | 20231116 | 193700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20231116 | 193600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20231116 | 193500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20231116 | 193400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20231116 | 193300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20231116 | 193200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20231116 | 193100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20231116 | 193000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20231116 | 192900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20231116 | 192800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20231116 | 192700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20231116 | 192600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20231116 | 192500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20231116 | 192400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20231116 | 192300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20231116 | 192200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20231116 | 192100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20231116 | 192000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20231116 | 191900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20231116 | 191800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20231116 | 191700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20231116 | 191600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20231116 | 191500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20231116 | 191400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20231116 | 191300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20231116 | 191200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20231116 | 191100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20231116 | 191000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20231116 | 190900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20231116 | 190800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 506 |
| 93 | 20231116 | 190700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20231116 | 190600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20231116 | 190500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20231116 | 190400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20231116 | 190300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20231116 | 190200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20231116 | 190100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20231116 | 190000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20231116 | 185900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20231116 | 185800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20231116 | 185700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20231116 | 185600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20231116 | 185500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20231116 | 185400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20231116 | 185300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20231116 | 185200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20231116 | 185100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20231116 | 185000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20231116 | 184900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20231116 | 184800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20231116 | 184700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20231116 | 184600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20231116 | 184500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20231116 | 184400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20231116 | 184300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20231116 | 184200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20231116 | 184100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20231116 | 184000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20231116 | 183900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20231116 | 183800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 506 |
| 123 | 20231116 | 183700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20231116 | 183600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20231116 | 183500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20231116 | 183400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20231116 | 183300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20231116 | 183200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20231116 | 183100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20231116 | 183000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20231116 | 182900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20231116 | 182800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20231116 | 182700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20231116 | 182600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20231116 | 182500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20231116 | 182400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20231116 | 182300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20231116 | 182200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20231116 | 182100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20231116 | 182000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20231116 | 181900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20231116 | 181800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20231116 | 181700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20231116 | 181600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20231116 | 181500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20231116 | 181400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20231116 | 181300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20231116 | 181200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20231116 | 181100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20231116 | 181000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20231116 | 180900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20231116 | 180800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 506 |
| 153 | 20231116 | 180700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20231116 | 180600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20231116 | 180500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20231116 | 180400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20231116 | 180300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20231116 | 180200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20231116 | 180100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20231116 | 180000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20231116 | 175900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20231116 | 175800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20231116 | 175700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20231116 | 175600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20231116 | 175500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20231116 | 175400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20231116 | 175300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20231116 | 175200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20231116 | 175100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20231116 | 175000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20231116 | 174900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20231116 | 174800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20231116 | 174700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20231116 | 174600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20231116 | 174500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20231116 | 174400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20231116 | 174300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20231116 | 174200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20231116 | 174100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20231116 | 174000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20231116 | 173900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20231116 | 173800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 506 |
| 183 | 20231116 | 173700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20231116 | 173600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20231116 | 173500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20231116 | 173400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20231116 | 173300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20231116 | 173200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20231116 | 173100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20231116 | 173000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20231116 | 172900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20231116 | 172800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20231116 | 172700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20231116 | 172600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20231116 | 172500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20231116 | 172400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20231116 | 172300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20231116 | 172200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20231116 | 172100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20231116 | 172000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20231116 | 171900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20231116 | 171800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20231116 | 171700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20231116 | 171600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20231116 | 171500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20231116 | 171400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20231116 | 171300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20231116 | 171200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20231116 | 171100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20231116 | 171000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20231116 | 170900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20231116 | 170800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 506 |
| 213 | 20231116 | 170700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20231116 | 170600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20231116 | 170500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20231116 | 170400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20231116 | 170300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20231116 | 170200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20231116 | 170100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20231116 | 170000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20231116 | 165900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20231116 | 165800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20231116 | 165700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20231116 | 165600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20231116 | 165500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20231116 | 165400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20231116 | 165300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20231116 | 165200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20231116 | 165100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20231116 | 165000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 231 | 20231116 | 164900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 232 | 20231116 | 164800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 233 | 20231116 | 164700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 234 | 20231116 | 164600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 235 | 20231116 | 164500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 236 | 20231116 | 164400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 237 | 20231116 | 164300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 238 | 20231116 | 164200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 239 | 20231116 | 164100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 240 | 20231116 | 164000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 241 | 20231116 | 163900 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 242 | 20231116 | 163800 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 506 |
| 243 | 20231116 | 163700 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 244 | 20231116 | 163600 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 245 | 20231116 | 163500 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 246 | 20231116 | 163400 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 247 | 20231116 | 163300 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 248 | 20231116 | 163200 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 249 | 20231116 | 163100 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 0 |
| 250 | 20231116 | 163000 | 1501186100 | 38550 | 38550 | 38550 | 38550 | 506 |
| 251 | 20231116 | 162900 | 1481679800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 252 | 20231116 | 162800 | 1481679800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 253 | 20231116 | 162700 | 1481679800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 254 | 20231116 | 162600 | 1481679800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 255 | 20231116 | 162500 | 1481679800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 256 | 20231116 | 162400 | 1481679800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 257 | 20231116 | 162300 | 1481679800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 258 | 20231116 | 162200 | 1481679800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 259 | 20231116 | 162100 | 1481679800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 260 | 20231116 | 162000 | 1481679800 | 38550 | 38550 | 38550 | 38550 | 0 |
| 261 | 20231116 | 161900 | 1481679800 | 38550 | 38450 | 38550 | 38400 | 44 |
| 262 | 20231116 | 161800 | 1479985500 | 38500 | 38500 | 38500 | 38500 | 9 |
| 263 | 20231116 | 161700 | 1479639000 | 38500 | 38500 | 38500 | 38450 | 96 |
| 264 | 20231116 | 161600 | 1475943150 | 38500 | 38500 | 38500 | 38500 | 21 |
| 265 | 20231116 | 161500 | 1475134650 | 38500 | 38500 | 38500 | 38500 | 9 |
| 266 | 20231116 | 161400 | 1474788150 | 38500 | 38500 | 38500 | 38500 | 40 |
| 267 | 20231116 | 161300 | 1473248150 | 38500 | 38500 | 38500 | 38500 | 0 |
| 268 | 20231116 | 161200 | 1473248150 | 38500 | 38500 | 38500 | 38500 | 26 |
| 269 | 20231116 | 161100 | 1472247150 | 38500 | 38500 | 38500 | 38500 | 2 |
| 270 | 20231116 | 161000 | 1472170150 | 38400 | 38450 | 38450 | 38400 | 114 |
| 271 | 20231116 | 160900 | 1467789450 | 38450 | 38450 | 38450 | 38450 | 0 |
| 272 | 20231116 | 160800 | 1467789450 | 38450 | 38450 | 38450 | 38450 | 25 |
| 273 | 20231116 | 160700 | 1466828200 | 38450 | 38450 | 38450 | 38450 | 3 |
| 274 | 20231116 | 160600 | 1466712850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 275 | 20231116 | 160500 | 1466712850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 276 | 20231116 | 160400 | 1466712850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 277 | 20231116 | 160300 | 1466712850 | 38400 | 38400 | 38400 | 38400 | 0 |
| 278 | 20231116 | 160200 | 1466712850 | 38400 | 38400 | 38400 | 38400 | 48 |
| 279 | 20231116 | 160100 | 1464869650 | 38300 | 38300 | 38300 | 38300 | 0 |
| 280 | 20231116 | 160000 | 1464869650 | 38300 | 38300 | 38300 | 38300 | 15 |
| 281 | 20231116 | 155900 | 1464295150 | 38300 | 38350 | 38400 | 38300 | 279 |
| 282 | 20231116 | 155800 | 1453598000 | 38400 | 38350 | 38400 | 38300 | 20 |
| 283 | 20231116 | 155700 | 1452831000 | 38350 | 38300 | 38350 | 38300 | 19 |
| 284 | 20231116 | 155600 | 1452102450 | 38350 | 38350 | 38400 | 38300 | 78 |
| 285 | 20231116 | 155500 | 1449111050 | 38300 | 38300 | 38300 | 38300 | 109 |
| 286 | 20231116 | 155400 | 1444936350 | 38300 | 38350 | 38350 | 38300 | 16 |
| 287 | 20231116 | 155300 | 1444322900 | 38350 | 38350 | 38350 | 38350 | 40 |
| 288 | 20231116 | 155200 | 1442788900 | 38300 | 38400 | 38400 | 38300 | 161 |
| 289 | 20231116 | 155100 | 1436618700 | 38350 | 38400 | 38400 | 38350 | 19 |
| 290 | 20231116 | 155000 | 1435889400 | 38400 | 38400 | 38450 | 38400 | 26 |
| 291 | 20231116 | 154900 | 1434890500 | 38350 | 38350 | 38350 | 38350 | 86 |
| 292 | 20231116 | 154800 | 1431592400 | 38350 | 38400 | 38400 | 38350 | 77 |
| 293 | 20231116 | 154700 | 1428635850 | 38400 | 38400 | 38400 | 38400 | 17 |
| 294 | 20231116 | 154600 | 1427983050 | 38350 | 38400 | 38400 | 38350 | 54 |
| 295 | 20231116 | 154500 | 1425911250 | 38400 | 38400 | 38450 | 38400 | 129 |
| 296 | 20231116 | 154400 | 1420957250 | 38400 | 38400 | 38400 | 38400 | 33 |
| 297 | 20231116 | 154300 | 1419690050 | 38350 | 38400 | 38400 | 38350 | 40 |
| 298 | 20231116 | 154200 | 1418155750 | 38400 | 38400 | 38400 | 38400 | 143 |
| 299 | 20231116 | 154100 | 1412664550 | 38400 | 38450 | 38450 | 38400 | 70 |
| 300 | 20231116 | 154000 | 1409975300 | 38400 | 38400 | 38400 | 38400 | 16 |
| 301 | 20231116 | 153900 | 1409360900 | 38400 | 38400 | 38400 | 38400 | 92 |
| 302 | 20231116 | 153800 | 1405828100 | 38400 | 38400 | 38400 | 38400 | 29 |
| 303 | 20231116 | 153700 | 1404714500 | 38350 | 38350 | 38350 | 38350 | 71 |
| 304 | 20231116 | 153600 | 1401991650 | 38350 | 38350 | 38350 | 38350 | 33 |
| 305 | 20231116 | 153500 | 1400726100 | 38350 | 38450 | 38450 | 38350 | 145 |
| 306 | 20231116 | 153400 | 1395160400 | 38400 | 38400 | 38400 | 38400 | 31 |
| 307 | 20231116 | 153300 | 1393970000 | 38400 | 38450 | 38450 | 38400 | 70 |
| 308 | 20231116 | 153200 | 1391280950 | 38450 | 38500 | 38500 | 38450 | 33 |
| 309 | 20231116 | 153100 | 1390010850 | 38450 | 38500 | 38500 | 38450 | 95 |
| 310 | 20231116 | 153000 | 1386353550 | 38500 | 38400 | 38550 | 38400 | 178 |
| 311 | 20231116 | 152900 | 1379505500 | 38400 | 38450 | 38500 | 38400 | 129 |
| 312 | 20231116 | 152800 | 1374545350 | 38400 | 38400 | 38400 | 38400 | 34 |
| 313 | 20231116 | 152700 | 1373239750 | 38400 | 38400 | 38400 | 38400 | 27 |
| 314 | 20231116 | 152600 | 1372202950 | 38400 | 38500 | 38500 | 38400 | 104 |
| 315 | 20231116 | 152500 | 1368203550 | 38500 | 38450 | 38500 | 38450 | 78 |
| 316 | 20231116 | 152400 | 1365204250 | 38450 | 38450 | 38500 | 38450 | 22 |
| 317 | 20231116 | 152300 | 1364358200 | 38450 | 38450 | 38500 | 38450 | 33 |
| 318 | 20231116 | 152200 | 1363088900 | 38500 | 38500 | 38550 | 38500 | 126 |
| 319 | 20231116 | 152100 | 1358237750 | 38500 | 38500 | 38500 | 38500 | 22 |
| 320 | 20231116 | 152000 | 1357390750 | 38500 | 38550 | 38550 | 38500 | 51 |
| 321 | 20231116 | 151900 | 1355425900 | 38500 | 38450 | 38500 | 38450 | 347 |
| 322 | 20231116 | 151800 | 1342071750 | 38450 | 38450 | 38450 | 38450 | 19 |
| 323 | 20231116 | 151700 | 1341341200 | 38450 | 38500 | 38500 | 38450 | 50 |
| 324 | 20231116 | 151600 | 1339417450 | 38450 | 38450 | 38550 | 38450 | 495 |
| 325 | 20231116 | 151500 | 1320375650 | 38450 | 38400 | 38450 | 38400 | 154 |
| 326 | 20231116 | 151400 | 1314459850 | 38450 | 38450 | 38450 | 38400 | 31 |
| 327 | 20231116 | 151300 | 1313268000 | 38400 | 38400 | 38400 | 38400 | 104 |
| 328 | 20231116 | 151200 | 1309274400 | 38400 | 38450 | 38450 | 38400 | 96 |
| 329 | 20231116 | 151100 | 1305584400 | 38450 | 38500 | 38500 | 38450 | 82 |
| 330 | 20231116 | 151000 | 1302430250 | 38450 | 38450 | 38450 | 38450 | 35 |
| 331 | 20231116 | 150900 | 1301084500 | 38450 | 38500 | 38500 | 38450 | 59 |
| 332 | 20231116 | 150800 | 1298815800 | 38500 | 38500 | 38500 | 38500 | 33 |
| 333 | 20231116 | 150700 | 1297545300 | 38450 | 38450 | 38450 | 38450 | 52 |
| 334 | 20231116 | 150600 | 1295545900 | 38450 | 38450 | 38450 | 38450 | 65 |
| 335 | 20231116 | 150500 | 1293046650 | 38450 | 38500 | 38500 | 38450 | 102 |
| 336 | 20231116 | 150400 | 1289123550 | 38450 | 38450 | 38450 | 38450 | 52 |
| 337 | 20231116 | 150300 | 1287124150 | 38450 | 38450 | 38550 | 38450 | 43 |
| 338 | 20231116 | 150200 | 1285469000 | 38500 | 38500 | 38500 | 38500 | 104 |
| 339 | 20231116 | 150100 | 1281465000 | 38500 | 38500 | 38500 | 38450 | 12 |
| 340 | 20231116 | 150000 | 1281003100 | 38500 | 38450 | 38500 | 38450 | 53 |
| 341 | 20231116 | 145900 | 1278962750 | 38450 | 38500 | 38500 | 38450 | 53 |
| 342 | 20231116 | 145800 | 1276922950 | 38600 | 38450 | 38600 | 38450 | 26 |
| 343 | 20231116 | 145700 | 1275921850 | 38450 | 38450 | 38500 | 38450 | 43 |
| 344 | 20231116 | 145600 | 1274267500 | 38450 | 38500 | 38500 | 38450 | 81 |
| 345 | 20231116 | 145500 | 1271151750 | 38450 | 38450 | 38500 | 38450 | 106 |
| 346 | 20231116 | 145400 | 1267075900 | 38500 | 38500 | 38550 | 38450 | 23 |
| 347 | 20231116 | 145300 | 1266190000 | 38500 | 38500 | 38550 | 38500 | 263 |
| 348 | 20231116 | 145200 | 1256054000 | 38450 | 38450 | 38500 | 38450 | 126 |
| 349 | 20231116 | 145100 | 1251207250 | 38450 | 38450 | 38450 | 38450 | 18 |
| 350 | 20231116 | 145000 | 1250515150 | 38450 | 38500 | 38550 | 38450 | 43 |
| 351 | 20231116 | 144900 | 1248859250 | 38450 | 38450 | 38450 | 38450 | 125 |
| 352 | 20231116 | 144800 | 1244053000 | 38450 | 38500 | 38500 | 38450 | 38 |
| 353 | 20231116 | 144700 | 1242591000 | 38550 | 38500 | 38550 | 38500 | 31 |
| 354 | 20231116 | 144600 | 1241397150 | 38450 | 38450 | 38500 | 38450 | 53 |
| 355 | 20231116 | 144500 | 1239359000 | 38450 | 38450 | 38450 | 38450 | 123 |
| 356 | 20231116 | 144400 | 1234629650 | 38450 | 38500 | 38500 | 38450 | 68 |
| 357 | 20231116 | 144300 | 1232013400 | 38450 | 38450 | 38450 | 38450 | 39 |
| 358 | 20231116 | 144200 | 1230513850 | 38450 | 38450 | 38450 | 38450 | 96 |
| 359 | 20231116 | 144100 | 1226822650 | 38450 | 38500 | 38500 | 38450 | 71 |
| 360 | 20231116 | 144000 | 1224091200 | 38450 | 38450 | 38450 | 38450 | 28 |
| 361 | 20231116 | 143900 | 1223014600 | 38450 | 38450 | 38450 | 38450 | 142 |
| 362 | 20231116 | 143800 | 1217554700 | 38450 | 38500 | 38500 | 38450 | 73 |
| 363 | 20231116 | 143700 | 1214744850 | 38450 | 38450 | 38500 | 38450 | 12 |
| 364 | 20231116 | 143600 | 1214283150 | 38450 | 38450 | 38500 | 38450 | 55 |
| 365 | 20231116 | 143500 | 1212168250 | 38450 | 38500 | 38500 | 38450 | 104 |
| 366 | 20231116 | 143400 | 1208164300 | 38450 | 38500 | 38500 | 38450 | 64 |
| 367 | 20231116 | 143300 | 1205701600 | 38550 | 38500 | 38550 | 38450 | 35 |
| 368 | 20231116 | 143200 | 1204354250 | 38450 | 38500 | 38500 | 38450 | 113 |
| 369 | 20231116 | 143100 | 1200004350 | 38450 | 38500 | 38500 | 38450 | 29 |
| 370 | 20231116 | 143000 | 1198889250 | 38500 | 38500 | 38550 | 38450 | 220 |
| 371 | 20231116 | 142900 | 1190413400 | 38500 | 38500 | 38500 | 38450 | 142 |
| 372 | 20231116 | 142800 | 1184947100 | 38500 | 38500 | 38500 | 38500 | 169 |
| 373 | 20231116 | 142700 | 1178440600 | 38500 | 38500 | 38500 | 38500 | 68 |
| 374 | 20231116 | 142600 | 1175822600 | 38500 | 38550 | 38550 | 38500 | 37 |
| 375 | 20231116 | 142500 | 1174396850 | 38500 | 38550 | 38550 | 38500 | 70 |
| 376 | 20231116 | 142400 | 1171701800 | 38500 | 38500 | 38500 | 38500 | 15 |
| 377 | 20231116 | 142300 | 1171124300 | 38500 | 38550 | 38550 | 38500 | 134 |
| 378 | 20231116 | 142200 | 1165961650 | 38500 | 38550 | 38550 | 38500 | 47 |
| 379 | 20231116 | 142100 | 1164150400 | 38550 | 38550 | 38550 | 38550 | 23 |
| 380 | 20231116 | 142000 | 1163263750 | 38550 | 38550 | 38600 | 38550 | 42 |
| 381 | 20231116 | 141900 | 1161644400 | 38500 | 38500 | 38500 | 38500 | 160 |
| 382 | 20231116 | 141800 | 1155484400 | 38500 | 38550 | 38550 | 38500 | 22 |
| 383 | 20231116 | 141700 | 1154636600 | 38550 | 38550 | 38550 | 38550 | 10 |
| 384 | 20231116 | 141600 | 1154251100 | 38500 | 38500 | 38550 | 38500 | 41 |
| 385 | 20231116 | 141500 | 1152671950 | 38600 | 38500 | 38600 | 38500 | 129 |
| 386 | 20231116 | 141400 | 1147705000 | 38550 | 38550 | 38550 | 38550 | 42 |
| 387 | 20231116 | 141300 | 1146085900 | 38500 | 38500 | 38500 | 38500 | 19 |
| 388 | 20231116 | 141200 | 1145354400 | 38500 | 38500 | 38550 | 38500 | 195 |
| 389 | 20231116 | 141100 | 1137843250 | 38500 | 38550 | 38550 | 38500 | 273 |
| 390 | 20231116 | 141000 | 1127320000 | 38500 | 38450 | 38500 | 38450 | 59 |
| 391 | 20231116 | 140900 | 1125050300 | 38450 | 38450 | 38450 | 38450 | 187 |
| 392 | 20231116 | 140800 | 1117860150 | 38500 | 38500 | 38500 | 38450 | 71 |
| 393 | 20231116 | 140700 | 1115127300 | 38450 | 38450 | 38450 | 38450 | 121 |
| 394 | 20231116 | 140600 | 1110474850 | 38450 | 38450 | 38500 | 38450 | 32 |
| 395 | 20231116 | 140500 | 1109244250 | 38450 | 38500 | 38550 | 38450 | 113 |
| 396 | 20231116 | 140400 | 1104893200 | 38450 | 38450 | 38450 | 38450 | 50 |
| 397 | 20231116 | 140300 | 1102970700 | 38450 | 38450 | 38500 | 38450 | 46 |
| 398 | 20231116 | 140200 | 1101201950 | 38500 | 38500 | 38500 | 38450 | 97 |
| 399 | 20231116 | 140100 | 1097467900 | 38450 | 38450 | 38450 | 38450 | 57 |
| 400 | 20231116 | 140000 | 1095276250 | 38450 | 38450 | 38450 | 38450 | 27 |
| 401 | 20231116 | 135900 | 1094238100 | 38500 | 38500 | 38550 | 38500 | 247 |
| 402 | 20231116 | 135800 | 1084718700 | 38500 | 38550 | 38550 | 38500 | 39 |
| 403 | 20231116 | 135700 | 1083215850 | 38550 | 38550 | 38550 | 38550 | 63 |
| 404 | 20231116 | 135600 | 1080787200 | 38550 | 38500 | 38550 | 38500 | 340 |
| 405 | 20231116 | 135500 | 1067680250 | 38450 | 38500 | 38500 | 38450 | 86 |
| 406 | 20231116 | 135400 | 1064369400 | 38500 | 38500 | 38550 | 38450 | 35 |
| 407 | 20231116 | 135300 | 1063022050 | 38500 | 38500 | 38500 | 38500 | 52 |
| 408 | 20231116 | 135200 | 1061020050 | 38500 | 38450 | 38500 | 38450 | 112 |
| 409 | 20231116 | 135100 | 1056709200 | 38550 | 38450 | 38550 | 38450 | 41 |
| 410 | 20231116 | 135000 | 1055131100 | 38400 | 38450 | 38450 | 38400 | 38 |
| 411 | 20231116 | 134900 | 1053670400 | 38400 | 38450 | 38450 | 38400 | 125 |
| 412 | 20231116 | 134800 | 1048867000 | 38450 | 38450 | 38450 | 38450 | 13 |
| 413 | 20231116 | 134700 | 1048367150 | 38450 | 38450 | 38450 | 38450 | 32 |
| 414 | 20231116 | 134600 | 1047136750 | 38400 | 38400 | 38450 | 38400 | 69 |
| 415 | 20231116 | 134500 | 1044487000 | 38400 | 38500 | 38500 | 38400 | 85 |
| 416 | 20231116 | 134400 | 1041214900 | 38500 | 38550 | 38550 | 38500 | 37 |
| 417 | 20231116 | 134300 | 1039789200 | 38500 | 38500 | 38500 | 38500 | 37 |
| 418 | 20231116 | 134200 | 1038364700 | 38500 | 38500 | 38500 | 38500 | 137 |
| 419 | 20231116 | 134100 | 1033090200 | 38500 | 38550 | 38550 | 38500 | 58 |
| 420 | 20231116 | 134000 | 1030855500 | 38500 | 38500 | 38500 | 38500 | 18 |
| 421 | 20231116 | 133900 | 1030162500 | 38600 | 38500 | 38600 | 38500 | 106 |
| 422 | 20231116 | 133800 | 1026080100 | 38500 | 38550 | 38550 | 38500 | 118 |
| 423 | 20231116 | 133700 | 1021534750 | 38500 | 38500 | 38500 | 38500 | 8 |
| 424 | 20231116 | 133600 | 1021226750 | 38500 | 38450 | 38500 | 38450 | 45 |
| 425 | 20231116 | 133500 | 1019495500 | 38450 | 38450 | 38500 | 38450 | 193 |
| 426 | 20231116 | 133400 | 1012071200 | 38450 | 38450 | 38450 | 38450 | 32 |
| 427 | 20231116 | 133300 | 1010840800 | 38450 | 38450 | 38450 | 38450 | 13 |
| 428 | 20231116 | 133200 | 1010340950 | 38450 | 38500 | 38500 | 38450 | 45 |
| 429 | 20231116 | 133100 | 1008609450 | 38450 | 38450 | 38450 | 38450 | 75 |
| 430 | 20231116 | 133000 | 1005725700 | 38500 | 38500 | 38550 | 38450 | 761 |
| 431 | 20231116 | 132900 | 976454550 | 38450 | 38350 | 38500 | 38350 | 249 |
| 432 | 20231116 | 132800 | 966887100 | 38350 | 38350 | 38350 | 38350 | 21 |
| 433 | 20231116 | 132700 | 966081750 | 38400 | 38400 | 38400 | 38400 | 70 |
| 434 | 20231116 | 132600 | 963393750 | 38400 | 38400 | 38450 | 38400 | 79 |
| 435 | 20231116 | 132500 | 960357050 | 38400 | 38400 | 38400 | 38400 | 42 |
| 436 | 20231116 | 132400 | 958744250 | 38400 | 38400 | 38400 | 38400 | 30 |
| 437 | 20231116 | 132300 | 957592250 | 38400 | 38400 | 38500 | 38400 | 76 |
| 438 | 20231116 | 132200 | 954672200 | 38400 | 38450 | 38500 | 38400 | 161 |
| 439 | 20231116 | 132100 | 948478450 | 38450 | 38500 | 38500 | 38450 | 292 |
| 440 | 20231116 | 132000 | 937250200 | 38500 | 38500 | 38550 | 38500 | 92 |
| 441 | 20231116 | 131900 | 933706950 | 38500 | 38500 | 38550 | 38500 | 80 |
| 442 | 20231116 | 131800 | 930626850 | 38500 | 38500 | 38500 | 38450 | 40 |
| 443 | 20231116 | 131700 | 929087800 | 38500 | 38500 | 38500 | 38450 | 51 |
| 444 | 20231116 | 131600 | 927125500 | 38500 | 38450 | 38500 | 38450 | 90 |
| 445 | 20231116 | 131500 | 923664850 | 38450 | 38450 | 38600 | 38450 | 99 |
| 446 | 20231116 | 131400 | 919849600 | 38600 | 38400 | 38600 | 38400 | 143 |
| 447 | 20231116 | 131300 | 914338450 | 38400 | 38400 | 38400 | 38400 | 12 |
| 448 | 20231116 | 131200 | 913877650 | 38400 | 38450 | 38450 | 38400 | 126 |
| 449 | 20231116 | 131100 | 909035700 | 38500 | 38450 | 38500 | 38450 | 46 |
| 450 | 20231116 | 131000 | 907265700 | 38450 | 38450 | 38450 | 38400 | 19 |
| 451 | 20231116 | 130900 | 906535250 | 38400 | 38450 | 38450 | 38400 | 135 |
| 452 | 20231116 | 130800 | 901345800 | 38450 | 38400 | 38450 | 38400 | 18 |
| 453 | 20231116 | 130700 | 900653750 | 38400 | 38450 | 38450 | 38400 | 40 |
| 454 | 20231116 | 130600 | 899116750 | 38450 | 38450 | 38500 | 38450 | 24 |
| 455 | 20231116 | 130500 | 898193800 | 38450 | 38500 | 38600 | 38450 | 204 |
| 456 | 20231116 | 130400 | 890339750 | 38450 | 38450 | 38450 | 38450 | 155 |
| 457 | 20231116 | 130300 | 884380000 | 38400 | 38400 | 38450 | 38400 | 33 |
| 458 | 20231116 | 130200 | 883112750 | 38400 | 38450 | 38450 | 38400 | 47 |
| 459 | 20231116 | 130100 | 881306400 | 38400 | 38450 | 38450 | 38400 | 41 |
| 460 | 20231116 | 130000 | 879731950 | 38400 | 38400 | 38450 | 38400 | 48 |
| 461 | 20231116 | 125900 | 877887850 | 38450 | 38450 | 38450 | 38450 | 156 |
| 462 | 20231116 | 125800 | 871889650 | 38450 | 38450 | 38450 | 38450 | 33 |
| 463 | 20231116 | 125700 | 870620800 | 38500 | 38500 | 38500 | 38450 | 36 |
| 464 | 20231116 | 125600 | 869235100 | 38450 | 38400 | 38500 | 38400 | 55 |
| 465 | 20231116 | 125500 | 867119000 | 38400 | 38450 | 38450 | 38400 | 104 |
| 466 | 20231116 | 125400 | 863120550 | 38500 | 38450 | 38500 | 38450 | 47 |
| 467 | 20231116 | 125300 | 861313000 | 38600 | 38400 | 38600 | 38400 | 16 |
| 468 | 20231116 | 125200 | 860698000 | 38400 | 38450 | 38450 | 38400 | 95 |
| 469 | 20231116 | 125100 | 857045450 | 38450 | 38450 | 38500 | 38400 | 77 |
| 470 | 20231116 | 125000 | 854083900 | 38450 | 38400 | 38450 | 38400 | 50 |
| 471 | 20231116 | 124900 | 852161850 | 38400 | 38450 | 38500 | 38400 | 103 |
| 472 | 20231116 | 124800 | 848203050 | 38450 | 38450 | 38450 | 38450 | 12 |
| 473 | 20231116 | 124700 | 847741650 | 38450 | 38450 | 38500 | 38450 | 71 |
| 474 | 20231116 | 124600 | 845009200 | 38450 | 38550 | 38550 | 38450 | 315 |
| 475 | 20231116 | 124500 | 832881200 | 38550 | 38600 | 38600 | 38500 | 106 |
| 476 | 20231116 | 124400 | 828794800 | 38550 | 38500 | 38550 | 38450 | 56 |
| 477 | 20231116 | 124300 | 826636300 | 38500 | 38450 | 38500 | 38450 | 57 |
| 478 | 20231116 | 124200 | 824444550 | 38450 | 38600 | 38600 | 38450 | 78 |
| 479 | 20231116 | 124100 | 821439350 | 38600 | 38600 | 38600 | 38600 | 17 |
| 480 | 20231116 | 124000 | 820783150 | 38550 | 38650 | 38650 | 38550 | 1079 |
| 481 | 20231116 | 123900 | 779084200 | 38600 | 38400 | 38600 | 38400 | 888 |
| 482 | 20231116 | 123800 | 744894450 | 38400 | 38400 | 38450 | 38350 | 67 |
| 483 | 20231116 | 123700 | 742320450 | 38400 | 38400 | 38400 | 38350 | 18 |
| 484 | 20231116 | 123600 | 741629700 | 38350 | 38350 | 38350 | 38350 | 43 |
| 485 | 20231116 | 123500 | 739980650 | 38350 | 38350 | 38400 | 38350 | 109 |
| 486 | 20231116 | 123400 | 735799150 | 38350 | 38350 | 38400 | 38350 | 19 |
| 487 | 20231116 | 123300 | 735070400 | 38350 | 38350 | 38350 | 38350 | 19 |
| 488 | 20231116 | 123200 | 734341750 | 38350 | 38350 | 38350 | 38300 | 110 |
| 489 | 20231116 | 123100 | 730123350 | 38350 | 38400 | 38400 | 38350 | 172 |
| 490 | 20231116 | 123000 | 723521350 | 38400 | 38450 | 38450 | 38400 | 228 |
| 491 | 20231116 | 122900 | 714766100 | 38400 | 38400 | 38450 | 38400 | 130 |
| 492 | 20231116 | 122800 | 709772850 | 38400 | 38400 | 38400 | 38400 | 62 |
| 493 | 20231116 | 122700 | 707392050 | 38400 | 38400 | 38400 | 38400 | 32 |
| 494 | 20231116 | 122600 | 706163250 | 38450 | 38400 | 38450 | 38400 | 79 |
| 495 | 20231116 | 122500 | 703127400 | 38400 | 38350 | 38400 | 38350 | 109 |
| 496 | 20231116 | 122400 | 698942000 | 38350 | 38350 | 38450 | 38350 | 153 |
| 497 | 20231116 | 122300 | 693068650 | 38350 | 38300 | 38350 | 38300 | 22 |
| 498 | 20231116 | 122200 | 692225000 | 38300 | 38300 | 38350 | 38300 | 112 |
| 499 | 20231116 | 122100 | 687933350 | 38300 | 38350 | 38400 | 38300 | 10 |
| 500 | 20231116 | 122000 | 687549950 | 38300 | 38400 | 38400 | 38300 | 91 |
| 501 | 20231116 | 121900 | 684061300 | 38350 | 38350 | 38350 | 38300 | 94 |
| 502 | 20231116 | 121800 | 680457700 | 38350 | 38350 | 38400 | 38350 | 56 |
| 503 | 20231116 | 121700 | 678309300 | 38350 | 38350 | 38400 | 38350 | 84 |
| 504 | 20231116 | 121600 | 675086650 | 38350 | 38350 | 38350 | 38350 | 47 |
| 505 | 20231116 | 121500 | 673284200 | 38350 | 38350 | 38350 | 38350 | 82 |
| 506 | 20231116 | 121400 | 670139500 | 38350 | 38300 | 38350 | 38300 | 22 |
| 507 | 20231116 | 121300 | 669296500 | 38300 | 38300 | 38350 | 38300 | 65 |
| 508 | 20231116 | 121200 | 666806850 | 38300 | 38350 | 38350 | 38300 | 91 |
| 509 | 20231116 | 121100 | 663317500 | 38350 | 38300 | 38350 | 38300 | 38 |
| 510 | 20231116 | 121000 | 661861050 | 38300 | 38300 | 38400 | 38300 | 42 |
| 511 | 20231116 | 120900 | 660250450 | 38300 | 38400 | 38400 | 38300 | 197 |
| 512 | 20231116 | 120800 | 652694550 | 38400 | 38350 | 38400 | 38350 | 30 |
| 513 | 20231116 | 120700 | 651542600 | 38350 | 38350 | 38450 | 38300 | 133 |
| 514 | 20231116 | 120600 | 646433000 | 38300 | 38400 | 38400 | 38300 | 25 |
| 515 | 20231116 | 120500 | 645474650 | 38300 | 38400 | 38400 | 38300 | 120 |
| 516 | 20231116 | 120400 | 640874650 | 38300 | 38350 | 38350 | 38300 | 41 |
| 517 | 20231116 | 120300 | 639302350 | 38350 | 38350 | 38400 | 38350 | 14 |
| 518 | 20231116 | 120200 | 638765400 | 38400 | 38350 | 38400 | 38300 | 233 |
| 519 | 20231116 | 120100 | 629824700 | 38350 | 38300 | 38400 | 38300 | 152 |
| 520 | 20231116 | 120000 | 623989700 | 38400 | 38350 | 38400 | 38300 | 64 |
| 521 | 20231116 | 115900 | 621535900 | 38400 | 38300 | 38400 | 38250 | 354 |
| 522 | 20231116 | 115800 | 607955750 | 38350 | 38300 | 38350 | 38250 | 78 |
| 523 | 20231116 | 115700 | 604970200 | 38350 | 38300 | 38350 | 38250 | 39 |
| 524 | 20231116 | 115600 | 603476650 | 38350 | 38250 | 38350 | 38250 | 71 |
| 525 | 20231116 | 115500 | 600755700 | 38250 | 38250 | 38300 | 38250 | 134 |
| 526 | 20231116 | 115400 | 595630150 | 38250 | 38300 | 38300 | 38250 | 55 |
| 527 | 20231116 | 115300 | 593526150 | 38300 | 38250 | 38300 | 38250 | 31 |
| 528 | 20231116 | 115200 | 592339350 | 38250 | 38250 | 38300 | 38250 | 165 |
| 529 | 20231116 | 115100 | 586022650 | 38250 | 38250 | 38250 | 38250 | 116 |
| 530 | 20231116 | 115000 | 581585650 | 38250 | 38250 | 38300 | 38250 | 51 |
| 531 | 20231116 | 114900 | 579633650 | 38250 | 38350 | 38350 | 38250 | 84 |
| 532 | 20231116 | 114800 | 576416450 | 38350 | 38350 | 38350 | 38350 | 17 |
| 533 | 20231116 | 114700 | 575764500 | 38350 | 38300 | 38350 | 38300 | 54 |
| 534 | 20231116 | 114600 | 573696200 | 38300 | 38300 | 38350 | 38300 | 46 |
| 535 | 20231116 | 114500 | 571934250 | 38250 | 38250 | 38350 | 38250 | 145 |
| 536 | 20231116 | 114400 | 566377450 | 38250 | 38250 | 38300 | 38250 | 39 |
| 537 | 20231116 | 114300 | 564884100 | 38250 | 38350 | 38350 | 38250 | 62 |
| 538 | 20231116 | 114200 | 562512350 | 38250 | 38300 | 38350 | 38250 | 95 |
| 539 | 20231116 | 114100 | 558873650 | 38300 | 38350 | 38350 | 38250 | 21 |
| 540 | 20231116 | 114000 | 558068450 | 38250 | 38200 | 38300 | 38200 | 148 |
| 541 | 20231116 | 113900 | 552405700 | 38200 | 38300 | 38300 | 38200 | 98 |
| 542 | 20231116 | 113800 | 548658400 | 38300 | 38250 | 38300 | 38250 | 32 |
| 543 | 20231116 | 113700 | 547434350 | 38250 | 38250 | 38250 | 38250 | 9 |
| 544 | 20231116 | 113600 | 547090100 | 38200 | 38200 | 38300 | 38200 | 142 |
| 545 | 20231116 | 113500 | 541661600 | 38200 | 38250 | 38300 | 38200 | 127 |
| 546 | 20231116 | 113400 | 536802750 | 38250 | 38250 | 38250 | 38250 | 18 |
| 547 | 20231116 | 113300 | 536114250 | 38250 | 38300 | 38300 | 38250 | 25 |
| 548 | 20231116 | 113200 | 535157650 | 38300 | 38250 | 38350 | 38250 | 243 |
| 549 | 20231116 | 113100 | 525855600 | 38250 | 38300 | 38300 | 38250 | 32 |
| 550 | 20231116 | 113000 | 524630200 | 38300 | 38300 | 38300 | 38300 | 20 |
| 551 | 20231116 | 112900 | 523864200 | 38300 | 38250 | 38300 | 38250 | 137 |
| 552 | 20231116 | 112800 | 518623750 | 38250 | 38250 | 38250 | 38250 | 53 |
| 553 | 20231116 | 112700 | 516596500 | 38350 | 38300 | 38350 | 38250 | 53 |
| 554 | 20231116 | 112600 | 514566750 | 38300 | 38200 | 38300 | 38200 | 61 |
| 555 | 20231116 | 112500 | 512235150 | 38250 | 38200 | 38250 | 38200 | 147 |
| 556 | 20231116 | 112400 | 506614550 | 38300 | 38250 | 38300 | 38200 | 34 |
| 557 | 20231116 | 112300 | 505313550 | 38250 | 38200 | 38250 | 38200 | 22 |
| 558 | 20231116 | 112200 | 504472900 | 38200 | 38250 | 38250 | 38200 | 177 |
| 559 | 20231116 | 112100 | 497703300 | 38300 | 38300 | 38350 | 38300 | 46 |
| 560 | 20231116 | 112000 | 495941400 | 38300 | 38250 | 38300 | 38250 | 32 |
| 561 | 20231116 | 111900 | 494716800 | 38250 | 38250 | 38300 | 38250 | 122 |
| 562 | 20231116 | 111800 | 490047100 | 38250 | 38300 | 38300 | 38200 | 20 |
| 563 | 20231116 | 111700 | 489282400 | 38250 | 38300 | 38300 | 38200 | 58 |
| 564 | 20231116 | 111600 | 487065850 | 38250 | 38150 | 38250 | 38150 | 38 |
| 565 | 20231116 | 111500 | 485614800 | 38200 | 38250 | 38250 | 38200 | 106 |
| 566 | 20231116 | 111400 | 481565400 | 38250 | 38200 | 38250 | 38200 | 43 |
| 567 | 20231116 | 111300 | 479921950 | 38200 | 38200 | 38250 | 38200 | 57 |
| 568 | 20231116 | 111200 | 477744500 | 38200 | 38200 | 38300 | 38200 | 88 |
| 569 | 20231116 | 111100 | 474382550 | 38200 | 38200 | 38250 | 38200 | 42 |
| 570 | 20231116 | 111000 | 472776400 | 38250 | 38200 | 38250 | 38200 | 76 |
| 571 | 20231116 | 110900 | 469872250 | 38250 | 38250 | 38250 | 38200 | 139 |
| 572 | 20231116 | 110800 | 464557700 | 38250 | 38200 | 38300 | 38200 | 144 |
| 573 | 20231116 | 110700 | 459044400 | 38200 | 38250 | 38250 | 38200 | 22 |
| 574 | 20231116 | 110600 | 458203950 | 38250 | 38200 | 38300 | 38200 | 862 |
| 575 | 20231116 | 110500 | 425227150 | 38200 | 38200 | 38250 | 38200 | 76 |
| 576 | 20231116 | 110400 | 422323900 | 38200 | 38250 | 38250 | 38200 | 49 |
| 577 | 20231116 | 110300 | 420451350 | 38200 | 38150 | 38200 | 38150 | 64 |
| 578 | 20231116 | 110200 | 418007600 | 38150 | 38200 | 38250 | 38150 | 123 |
| 579 | 20231116 | 110100 | 413309550 | 38250 | 38200 | 38250 | 38200 | 10 |
| 580 | 20231116 | 110000 | 412927500 | 38200 | 38200 | 38200 | 38150 | 34 |
| 581 | 20231116 | 105900 | 411628750 | 38150 | 38150 | 38150 | 38150 | 155 |
| 582 | 20231116 | 105800 | 405715500 | 38150 | 38200 | 38200 | 38150 | 76 |
| 583 | 20231116 | 105700 | 402812600 | 38200 | 38200 | 38250 | 38200 | 77 |
| 584 | 20231116 | 105600 | 399871100 | 38200 | 38200 | 38200 | 38200 | 129 |
| 585 | 20231116 | 105500 | 394943300 | 38200 | 38250 | 38250 | 38200 | 215 |
| 586 | 20231116 | 105400 | 386729850 | 38250 | 38250 | 38250 | 38250 | 19 |
| 587 | 20231116 | 105300 | 386003100 | 38250 | 38250 | 38250 | 38250 | 25 |
| 588 | 20231116 | 105200 | 385046850 | 38250 | 38250 | 38350 | 38200 | 67 |
| 589 | 20231116 | 105100 | 382484400 | 38350 | 38250 | 38400 | 38200 | 133 |
| 590 | 20231116 | 105000 | 377391750 | 38250 | 38250 | 38250 | 38200 | 62 |
| 591 | 20231116 | 104900 | 375020550 | 38250 | 38250 | 38300 | 38250 | 108 |
| 592 | 20231116 | 104800 | 370889000 | 38300 | 38350 | 38350 | 38300 | 23 |
| 593 | 20231116 | 104700 | 370008050 | 38250 | 38350 | 38400 | 38250 | 57 |
| 594 | 20231116 | 104600 | 367827150 | 38350 | 38200 | 38350 | 38200 | 177 |
| 595 | 20231116 | 104500 | 361059150 | 38200 | 38250 | 38250 | 38200 | 4 |
| 596 | 20231116 | 104400 | 360906250 | 38250 | 38250 | 38250 | 38250 | 67 |
| 597 | 20231116 | 104300 | 358343500 | 38350 | 38250 | 38350 | 38200 | 164 |
| 598 | 20231116 | 104200 | 352068450 | 38200 | 38150 | 38250 | 38150 | 164 |
| 599 | 20231116 | 104100 | 345807700 | 38200 | 38150 | 38200 | 38150 | 243 |
| 600 | 20231116 | 104000 | 336536450 | 38150 | 38200 | 38200 | 38150 | 82 |
| 601 | 20231116 | 103900 | 333407650 | 38150 | 38250 | 38250 | 38150 | 573 |
| 602 | 20231116 | 103800 | 311519950 | 38250 | 38250 | 38300 | 38250 | 398 |
| 603 | 20231116 | 103700 | 296296400 | 38250 | 38300 | 38300 | 38250 | 14 |
| 604 | 20231116 | 103600 | 295760600 | 38300 | 38350 | 38350 | 38250 | 614 |
| 605 | 20231116 | 103500 | 272240250 | 38350 | 38350 | 38400 | 38350 | 98 |
| 606 | 20231116 | 103400 | 268478500 | 38350 | 38450 | 38450 | 38350 | 309 |
| 607 | 20231116 | 103300 | 256601750 | 38500 | 38500 | 38500 | 38450 | 329 |
| 608 | 20231116 | 103200 | 243935550 | 38500 | 38500 | 38500 | 38450 | 347 |
| 609 | 20231116 | 103100 | 230576100 | 38450 | 38500 | 38550 | 38450 | 36 |
| 610 | 20231116 | 103000 | 229190100 | 38500 | 38450 | 38550 | 38450 | 44 |
| 611 | 20231116 | 102900 | 227494650 | 38500 | 38550 | 38550 | 38500 | 366 |
| 612 | 20231116 | 102800 | 213398600 | 38500 | 38550 | 38550 | 38500 | 79 |
| 613 | 20231116 | 102700 | 210354600 | 38550 | 38500 | 38550 | 38500 | 15 |
| 614 | 20231116 | 102600 | 209776850 | 38500 | 38500 | 38500 | 38500 | 30 |
| 615 | 20231116 | 102500 | 208621850 | 38550 | 38550 | 38550 | 38550 | 1 |
| 616 | 20231116 | 102400 | 208583300 | 38500 | 38550 | 38550 | 38500 | 283 |
| 617 | 20231116 | 102300 | 197687500 | 38550 | 38500 | 38550 | 38400 | 119 |
| 618 | 20231116 | 102200 | 193101650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 619 | 20231116 | 102100 | 193101650 | 38550 | 38450 | 38550 | 38400 | 476 |
| 620 | 20231116 | 102000 | 174801700 | 38500 | 38500 | 38500 | 38500 | 542 |
| 621 | 20231116 | 101900 | 153934700 | 38500 | 38500 | 38550 | 38500 | 70 |
| 622 | 20231116 | 101800 | 151239650 | 38500 | 38500 | 38500 | 38500 | 307 |
| 623 | 20231116 | 101700 | 139420150 | 38500 | 38550 | 38550 | 38500 | 7 |
| 624 | 20231116 | 101600 | 139150550 | 38550 | 38550 | 38550 | 38550 | 69 |
| 625 | 20231116 | 101500 | 136490600 | 38500 | 38500 | 38500 | 38500 | 361 |
| 626 | 20231116 | 101400 | 122592100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 627 | 20231116 | 101300 | 122592100 | 38500 | 38500 | 38500 | 38500 | 1 |
| 628 | 20231116 | 101200 | 122553600 | 38500 | 38500 | 38500 | 38450 | 319 |
| 629 | 20231116 | 101100 | 110283650 | 38500 | 38450 | 38500 | 38450 | 65 |
| 630 | 20231116 | 101000 | 107782400 | 38500 | 38500 | 38500 | 38500 | 65 |
| 631 | 20231116 | 100900 | 105279900 | 38500 | 38500 | 38500 | 38450 | 135 |
| 632 | 20231116 | 100800 | 100083400 | 38500 | 38450 | 38500 | 38450 | 334 |
| 633 | 20231116 | 100700 | 87240200 | 38450 | 38400 | 38450 | 38400 | 278 |
| 634 | 20231116 | 100600 | 76560950 | 38450 | 38450 | 38450 | 38450 | 16 |
| 635 | 20231116 | 100500 | 75945750 | 38450 | 38450 | 38450 | 38450 | 140 |
| 636 | 20231116 | 100400 | 70562750 | 38450 | 38550 | 38550 | 38450 | 559 |
| 637 | 20231116 | 100300 | 49062500 | 38550 | 38500 | 38550 | 38500 | 240 |
| 638 | 20231116 | 100200 | 39813100 | 38450 | 38400 | 38450 | 38400 | 6 |
| 639 | 20231116 | 100100 | 39582600 | 38400 | 38500 | 38500 | 38400 | 73 |
| 640 | 20231116 | 100000 | 36777300 | 38550 | 38650 | 38700 | 38550 | 952 |