33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 191100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 21923 |
| 3 | 20231114 | 191000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231114 | 190900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231114 | 190800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231114 | 190700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231114 | 190600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231114 | 190500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231114 | 190400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231114 | 190300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231114 | 190200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231114 | 190100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231114 | 190000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231114 | 185900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231114 | 185800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231114 | 185700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231114 | 185600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231114 | 185500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231114 | 185400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231114 | 185300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231114 | 185200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231114 | 185100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231114 | 185000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231114 | 184900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231114 | 184800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231114 | 184700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231114 | 184600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231114 | 184500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231114 | 184400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231114 | 184300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231114 | 184200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231114 | 184100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 21923 |
| 33 | 20231114 | 184000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231114 | 183900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231114 | 183800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231114 | 183700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231114 | 183600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231114 | 183500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231114 | 183400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231114 | 183300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231114 | 183200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231114 | 183100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231114 | 183000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231114 | 182900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231114 | 182800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231114 | 182700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231114 | 182600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231114 | 182500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231114 | 182400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231114 | 182300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231114 | 182200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231114 | 182100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231114 | 182000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231114 | 181900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231114 | 181800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231114 | 181700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231114 | 181600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231114 | 181500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231114 | 181400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231114 | 181300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231114 | 181200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231114 | 181100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 21923 |
| 63 | 20231114 | 181000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231114 | 180900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231114 | 180800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231114 | 180700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231114 | 180600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231114 | 180500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231114 | 180400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231114 | 180300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231114 | 180200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231114 | 180100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231114 | 180000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231114 | 175900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231114 | 175800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231114 | 175700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231114 | 175600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231114 | 175500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231114 | 175400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231114 | 175300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231114 | 175200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231114 | 175100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231114 | 175000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231114 | 174900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231114 | 174800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231114 | 174700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231114 | 174600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231114 | 174500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231114 | 174400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231114 | 174300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231114 | 174200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231114 | 174100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 21923 |
| 93 | 20231114 | 174000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231114 | 173900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231114 | 173800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231114 | 173700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231114 | 173600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231114 | 173500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231114 | 173400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231114 | 173300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231114 | 173200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231114 | 173100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231114 | 173000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231114 | 172900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231114 | 172800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231114 | 172700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231114 | 172600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231114 | 172500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231114 | 172400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231114 | 172300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231114 | 172200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231114 | 172100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231114 | 172000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231114 | 171900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231114 | 171800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231114 | 171700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231114 | 171600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231114 | 171500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231114 | 171400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231114 | 171300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231114 | 171200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231114 | 171100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 21923 |
| 123 | 20231114 | 171000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231114 | 170900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231114 | 170800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231114 | 170700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231114 | 170600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231114 | 170500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231114 | 170400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231114 | 170300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231114 | 170200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231114 | 170100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231114 | 170000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231114 | 165900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231114 | 165800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231114 | 165700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231114 | 165600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231114 | 165500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231114 | 165400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231114 | 165300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231114 | 165200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231114 | 165100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231114 | 165000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231114 | 164900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231114 | 164800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231114 | 164700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231114 | 164600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231114 | 164500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231114 | 164400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231114 | 164300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231114 | 164200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231114 | 164100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 21923 |
| 153 | 20231114 | 164000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231114 | 163900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231114 | 163800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231114 | 163700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231114 | 163600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231114 | 163500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231114 | 163400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231114 | 163300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231114 | 163200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20231114 | 163100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231114 | 163000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231114 | 162900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231114 | 162800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231114 | 162700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231114 | 162600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231114 | 162500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231114 | 162400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231114 | 162300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231114 | 162200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231114 | 162100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20231114 | 162000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20231114 | 161900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20231114 | 161800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20231114 | 161700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20231114 | 161600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20231114 | 161500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231114 | 161400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231114 | 161300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231114 | 161200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231114 | 161100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 21923 |
| 183 | 20231114 | 161000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231114 | 160900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231114 | 160800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231114 | 160700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231114 | 160600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231114 | 160500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231114 | 160400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231114 | 160300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231114 | 160200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231114 | 160100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231114 | 160000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231114 | 155900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231114 | 155800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231114 | 155700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20231114 | 155600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20231114 | 155500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20231114 | 155400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20231114 | 155300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20231114 | 155200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20231114 | 155100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20231114 | 155000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20231114 | 154900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20231114 | 154800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20231114 | 154700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20231114 | 154600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20231114 | 154500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20231114 | 154400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20231114 | 154300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20231114 | 154200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20231114 | 154100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 21923 |
| 213 | 20231114 | 154000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20231114 | 153900 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20231114 | 153800 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20231114 | 153700 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20231114 | 153600 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20231114 | 153500 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20231114 | 153400 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20231114 | 153300 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20231114 | 153200 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20231114 | 153100 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20231114 | 153000 | 12059511700 | 32950 | 32950 | 32950 | 32950 | 21923 |
| 224 | 20231114 | 152900 | 11337148850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20231114 | 152800 | 11337148850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20231114 | 152700 | 11337148850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20231114 | 152600 | 11337148850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20231114 | 152500 | 11337148850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20231114 | 152400 | 11337148850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20231114 | 152300 | 11337148850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20231114 | 152200 | 11337148850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20231114 | 152100 | 11337148850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20231114 | 152000 | 11337148850 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20231114 | 151900 | 11337148850 | 33000 | 32900 | 33000 | 32900 | 2442 |
| 235 | 20231114 | 151800 | 11256770350 | 32950 | 32900 | 32950 | 32900 | 342 |
| 236 | 20231114 | 151700 | 11245510300 | 32950 | 32950 | 32950 | 32900 | 1560 |
| 237 | 20231114 | 151600 | 11194143900 | 32950 | 32950 | 32950 | 32900 | 392 |
| 238 | 20231114 | 151500 | 11181238750 | 32950 | 32900 | 32950 | 32850 | 1947 |
| 239 | 20231114 | 151400 | 11117183200 | 32950 | 32950 | 32950 | 32850 | 7536 |
| 240 | 20231114 | 151300 | 10869605950 | 32850 | 32950 | 32950 | 32800 | 19697 |
| 241 | 20231114 | 151200 | 10222079050 | 32950 | 32950 | 33000 | 32950 | 2466 |
| 242 | 20231114 | 151100 | 10140820700 | 33000 | 32950 | 33000 | 32950 | 93 |
| 243 | 20231114 | 151000 | 10137754750 | 32950 | 33000 | 33000 | 32950 | 185 |
| 244 | 20231114 | 150900 | 10131652850 | 33000 | 32950 | 33000 | 32900 | 3817 |
| 245 | 20231114 | 150800 | 10005883150 | 32950 | 32900 | 32950 | 32900 | 1922 |
| 246 | 20231114 | 150700 | 9942626900 | 32900 | 32950 | 32950 | 32900 | 211 |
| 247 | 20231114 | 150600 | 9935676000 | 32950 | 32950 | 32950 | 32900 | 1186 |
| 248 | 20231114 | 150500 | 9896600450 | 32950 | 32950 | 32950 | 32900 | 452 |
| 249 | 20231114 | 150400 | 9881708000 | 32950 | 32900 | 32950 | 32900 | 1092 |
| 250 | 20231114 | 150300 | 9845731500 | 32900 | 32950 | 32950 | 32900 | 1087 |
| 251 | 20231114 | 150200 | 9809921350 | 32950 | 32900 | 32950 | 32900 | 541 |
| 252 | 20231114 | 150100 | 9792111400 | 32950 | 32950 | 33000 | 32900 | 6662 |
| 253 | 20231114 | 150000 | 9572609100 | 32950 | 32950 | 33000 | 32950 | 176 |
| 254 | 20231114 | 145900 | 9566807500 | 32950 | 33000 | 33000 | 32950 | 58 |
| 255 | 20231114 | 145800 | 9564894400 | 33000 | 33000 | 33000 | 32950 | 4973 |
| 256 | 20231114 | 145700 | 9400872350 | 33000 | 32950 | 33000 | 32950 | 56 |
| 257 | 20231114 | 145600 | 9399024650 | 32950 | 32950 | 33000 | 32950 | 78 |
| 258 | 20231114 | 145500 | 9396450750 | 33000 | 33000 | 33000 | 33000 | 72 |
| 259 | 20231114 | 145400 | 9394074750 | 33000 | 32950 | 33000 | 32950 | 1472 |
| 260 | 20231114 | 145300 | 9345501700 | 33000 | 33000 | 33000 | 33000 | 33 |
| 261 | 20231114 | 145200 | 9344412700 | 33000 | 33000 | 33000 | 33000 | 5225 |
| 262 | 20231114 | 145100 | 9171987700 | 33000 | 33000 | 33000 | 32950 | 2398 |
| 263 | 20231114 | 145000 | 9092941500 | 33000 | 33000 | 33000 | 33000 | 305 |
| 264 | 20231114 | 144900 | 9082876500 | 32950 | 32950 | 33000 | 32950 | 407 |
| 265 | 20231114 | 144800 | 9069445850 | 33000 | 33000 | 33000 | 32950 | 127 |
| 266 | 20231114 | 144700 | 9065255200 | 32950 | 32950 | 33000 | 32950 | 196 |
| 267 | 20231114 | 144600 | 9058790000 | 32950 | 33000 | 33000 | 32950 | 1244 |
| 268 | 20231114 | 144500 | 9017748050 | 33000 | 33000 | 33000 | 32950 | 1200 |
| 269 | 20231114 | 144400 | 8978148350 | 33000 | 33000 | 33000 | 33000 | 592 |
| 270 | 20231114 | 144300 | 8958612350 | 33000 | 33000 | 33000 | 33000 | 120 |
| 271 | 20231114 | 144200 | 8954652350 | 33000 | 33000 | 33000 | 32950 | 356 |
| 272 | 20231114 | 144100 | 8942904600 | 33000 | 32950 | 33000 | 32950 | 560 |
| 273 | 20231114 | 144000 | 8924425400 | 33000 | 33000 | 33000 | 33000 | 796 |
| 274 | 20231114 | 143900 | 8898157400 | 33000 | 33000 | 33000 | 32950 | 2759 |
| 275 | 20231114 | 143800 | 8807114000 | 33000 | 33000 | 33000 | 33000 | 15 |
| 276 | 20231114 | 143700 | 8806619000 | 33000 | 33000 | 33000 | 33000 | 34 |
| 277 | 20231114 | 143600 | 8805497000 | 33000 | 33000 | 33000 | 32950 | 116 |
| 278 | 20231114 | 143500 | 8801671050 | 33000 | 33000 | 33000 | 32950 | 92 |
| 279 | 20231114 | 143400 | 8798636350 | 32950 | 33000 | 33000 | 32950 | 29 |
| 280 | 20231114 | 143300 | 8797679750 | 33000 | 33000 | 33000 | 32950 | 142 |
| 281 | 20231114 | 143200 | 8792996350 | 33000 | 33000 | 33000 | 33000 | 22 |
| 282 | 20231114 | 143100 | 8792270350 | 33000 | 32950 | 33000 | 32950 | 1107 |
| 283 | 20231114 | 143000 | 8755790800 | 33000 | 33000 | 33050 | 32950 | 8002 |
| 284 | 20231114 | 142900 | 8491569150 | 33000 | 33000 | 33000 | 33000 | 70 |
| 285 | 20231114 | 142800 | 8489259150 | 33000 | 33000 | 33000 | 33000 | 6 |
| 286 | 20231114 | 142700 | 8489061150 | 33000 | 33000 | 33000 | 32950 | 126 |
| 287 | 20231114 | 142600 | 8484903450 | 32950 | 33000 | 33000 | 32950 | 58 |
| 288 | 20231114 | 142500 | 8482989500 | 33000 | 32950 | 33000 | 32950 | 27 |
| 289 | 20231114 | 142400 | 8482098550 | 33000 | 33000 | 33000 | 32950 | 538 |
| 290 | 20231114 | 142300 | 8464361750 | 33000 | 33000 | 33000 | 32950 | 89 |
| 291 | 20231114 | 142200 | 8461427450 | 33000 | 33100 | 33100 | 32950 | 14065 |
| 292 | 20231114 | 142100 | 7997166450 | 33100 | 33100 | 33100 | 33050 | 216 |
| 293 | 20231114 | 142000 | 7990017200 | 33100 | 33100 | 33100 | 33050 | 104 |
| 294 | 20231114 | 141900 | 7986575350 | 33100 | 33100 | 33100 | 33050 | 45 |
| 295 | 20231114 | 141800 | 7985085950 | 33100 | 33100 | 33100 | 33050 | 315 |
| 296 | 20231114 | 141700 | 7974660250 | 33050 | 33100 | 33100 | 33050 | 98 |
| 297 | 20231114 | 141600 | 7971416550 | 33100 | 33050 | 33100 | 33050 | 436 |
| 298 | 20231114 | 141500 | 7957002150 | 33000 | 33050 | 33050 | 33000 | 477 |
| 299 | 20231114 | 141400 | 7941238200 | 33050 | 33050 | 33050 | 33050 | 296 |
| 300 | 20231114 | 141300 | 7931455400 | 33050 | 33000 | 33050 | 33000 | 331 |
| 301 | 20231114 | 141200 | 7920516150 | 33050 | 33050 | 33100 | 33050 | 1351 |
| 302 | 20231114 | 141100 | 7875846950 | 33050 | 33100 | 33100 | 33050 | 45 |
| 303 | 20231114 | 141000 | 7874359400 | 33100 | 33050 | 33100 | 33050 | 149 |
| 304 | 20231114 | 140900 | 7869431100 | 33100 | 33050 | 33100 | 33000 | 809 |
| 305 | 20231114 | 140800 | 7842728800 | 33100 | 33050 | 33100 | 33050 | 524 |
| 306 | 20231114 | 140700 | 7825406800 | 33000 | 33100 | 33100 | 33000 | 28 |
| 307 | 20231114 | 140600 | 7824481500 | 33100 | 33100 | 33100 | 33000 | 6314 |
| 308 | 20231114 | 140500 | 7615817750 | 33100 | 33100 | 33100 | 33050 | 62 |
| 309 | 20231114 | 140400 | 7613765800 | 33100 | 33100 | 33100 | 33050 | 283 |
| 310 | 20231114 | 140300 | 7604399550 | 33100 | 33100 | 33100 | 33050 | 128 |
| 311 | 20231114 | 140200 | 7600165500 | 33100 | 33100 | 33100 | 33100 | 18 |
| 312 | 20231114 | 140100 | 7599569700 | 33100 | 33100 | 33100 | 33050 | 102 |
| 313 | 20231114 | 140000 | 7596193900 | 33100 | 33050 | 33100 | 33000 | 3128 |
| 314 | 20231114 | 135900 | 7492814000 | 33000 | 33050 | 33050 | 33000 | 2829 |
| 315 | 20231114 | 135800 | 7399317300 | 33050 | 33050 | 33050 | 33000 | 157 |
| 316 | 20231114 | 135700 | 7394129000 | 33050 | 32950 | 33050 | 32950 | 3184 |
| 317 | 20231114 | 135600 | 7289055350 | 33000 | 33000 | 33000 | 32950 | 167 |
| 318 | 20231114 | 135500 | 7283544650 | 33000 | 32950 | 33000 | 32950 | 223 |
| 319 | 20231114 | 135400 | 7276186700 | 33000 | 32950 | 33000 | 32950 | 193 |
| 320 | 20231114 | 135300 | 7269820500 | 33000 | 32950 | 33000 | 32950 | 184 |
| 321 | 20231114 | 135200 | 7263749550 | 32950 | 32950 | 33000 | 32950 | 30 |
| 322 | 20231114 | 135100 | 7262760050 | 33000 | 32950 | 33050 | 32950 | 5886 |
| 323 | 20231114 | 135000 | 7068519400 | 33000 | 33000 | 33000 | 32950 | 1318 |
| 324 | 20231114 | 134900 | 7025025450 | 33000 | 33000 | 33050 | 32950 | 6576 |
| 325 | 20231114 | 134800 | 6808241550 | 33000 | 33000 | 33050 | 33000 | 228 |
| 326 | 20231114 | 134700 | 6800717300 | 33050 | 33000 | 33050 | 33000 | 168 |
| 327 | 20231114 | 134600 | 6795169950 | 33050 | 33000 | 33050 | 33000 | 281 |
| 328 | 20231114 | 134500 | 6785891250 | 33050 | 33050 | 33050 | 33000 | 116 |
| 329 | 20231114 | 134400 | 6782057500 | 33050 | 33050 | 33050 | 33000 | 191 |
| 330 | 20231114 | 134300 | 6775748600 | 33050 | 33050 | 33050 | 33000 | 88 |
| 331 | 20231114 | 134200 | 6772840500 | 33050 | 33050 | 33050 | 33050 | 150 |
| 332 | 20231114 | 134100 | 6767883000 | 33050 | 33050 | 33100 | 33000 | 8153 |
| 333 | 20231114 | 134000 | 6498498700 | 33050 | 33050 | 33050 | 33000 | 364 |
| 334 | 20231114 | 133900 | 6486468800 | 33050 | 33050 | 33050 | 33050 | 0 |
| 335 | 20231114 | 133800 | 6486468800 | 33050 | 33050 | 33050 | 33050 | 71 |
| 336 | 20231114 | 133700 | 6484122250 | 33000 | 33050 | 33050 | 33000 | 37 |
| 337 | 20231114 | 133600 | 6482899700 | 33050 | 33000 | 33050 | 33000 | 110 |
| 338 | 20231114 | 133500 | 6479264250 | 33000 | 33050 | 33050 | 33000 | 506 |
| 339 | 20231114 | 133400 | 6462543250 | 33000 | 33050 | 33050 | 33000 | 179 |
| 340 | 20231114 | 133300 | 6456627600 | 33000 | 33050 | 33050 | 32950 | 1425 |
| 341 | 20231114 | 133200 | 6409603600 | 33050 | 33050 | 33050 | 33000 | 885 |
| 342 | 20231114 | 133100 | 6380394250 | 33000 | 33050 | 33050 | 33000 | 29 |
| 343 | 20231114 | 133000 | 6379436100 | 33050 | 33000 | 33050 | 33000 | 102 |
| 344 | 20231114 | 132900 | 6376065300 | 33000 | 33000 | 33000 | 33000 | 25 |
| 345 | 20231114 | 132800 | 6375240300 | 33050 | 33050 | 33050 | 33050 | 119 |
| 346 | 20231114 | 132700 | 6371307350 | 33050 | 33050 | 33050 | 33000 | 291 |
| 347 | 20231114 | 132600 | 6361702300 | 33000 | 33000 | 33050 | 33000 | 145 |
| 348 | 20231114 | 132500 | 6356912400 | 33050 | 33000 | 33050 | 33000 | 289 |
| 349 | 20231114 | 132400 | 6347370500 | 33050 | 33000 | 33050 | 33000 | 301 |
| 350 | 20231114 | 132300 | 6337429850 | 33050 | 33050 | 33050 | 33000 | 1217 |
| 351 | 20231114 | 132200 | 6297258150 | 33000 | 33050 | 33050 | 33000 | 111 |
| 352 | 20231114 | 132100 | 6293590100 | 33050 | 33050 | 33050 | 33000 | 14 |
| 353 | 20231114 | 132000 | 6293127450 | 33050 | 33050 | 33050 | 33000 | 168 |
| 354 | 20231114 | 131900 | 6287575400 | 33050 | 33000 | 33050 | 33000 | 4 |
| 355 | 20231114 | 131800 | 6287443350 | 33050 | 33050 | 33050 | 33050 | 1635 |
| 356 | 20231114 | 131700 | 6233406600 | 33050 | 33050 | 33050 | 33000 | 40 |
| 357 | 20231114 | 131600 | 6232084900 | 33050 | 33000 | 33050 | 33000 | 61 |
| 358 | 20231114 | 131500 | 6230068950 | 32950 | 33050 | 33050 | 32950 | 675 |
| 359 | 20231114 | 131400 | 6207800200 | 33050 | 33050 | 33050 | 33000 | 1535 |
| 360 | 20231114 | 131300 | 6157139000 | 33050 | 33050 | 33050 | 33050 | 55 |
| 361 | 20231114 | 131200 | 6155321250 | 33050 | 33050 | 33050 | 33050 | 58 |
| 362 | 20231114 | 131100 | 6153404350 | 33050 | 33050 | 33100 | 33000 | 2028 |
| 363 | 20231114 | 131000 | 6086434000 | 33050 | 33050 | 33050 | 33000 | 83 |
| 364 | 20231114 | 130900 | 6083690900 | 33050 | 33050 | 33050 | 33050 | 1200 |
| 365 | 20231114 | 130800 | 6044030900 | 33050 | 33050 | 33050 | 33000 | 56 |
| 366 | 20231114 | 130700 | 6042180400 | 33050 | 33050 | 33050 | 33050 | 334 |
| 367 | 20231114 | 130600 | 6031141700 | 33050 | 33000 | 33050 | 33000 | 18 |
| 368 | 20231114 | 130500 | 6030546850 | 33000 | 33000 | 33050 | 33000 | 62 |
| 369 | 20231114 | 130400 | 6028498250 | 33050 | 33050 | 33050 | 33050 | 42 |
| 370 | 20231114 | 130300 | 6027110150 | 33050 | 33050 | 33050 | 33000 | 155 |
| 371 | 20231114 | 130200 | 6021988100 | 33050 | 33050 | 33050 | 33000 | 161 |
| 372 | 20231114 | 130100 | 6016667350 | 33050 | 33050 | 33050 | 33050 | 120 |
| 373 | 20231114 | 130000 | 6012701350 | 33000 | 33000 | 33050 | 33000 | 468 |
| 374 | 20231114 | 125900 | 5997251000 | 33050 | 33050 | 33050 | 33000 | 187 |
| 375 | 20231114 | 125800 | 5991070950 | 33050 | 33050 | 33050 | 33000 | 183 |
| 376 | 20231114 | 125700 | 5985023050 | 33050 | 33050 | 33050 | 33050 | 173 |
| 377 | 20231114 | 125600 | 5979305400 | 33050 | 33050 | 33050 | 33000 | 1336 |
| 378 | 20231114 | 125500 | 5935185500 | 33050 | 33050 | 33050 | 33000 | 215 |
| 379 | 20231114 | 125400 | 5928079950 | 33050 | 33050 | 33050 | 33050 | 90 |
| 380 | 20231114 | 125300 | 5925105450 | 33050 | 33050 | 33050 | 33000 | 189 |
| 381 | 20231114 | 125200 | 5918859250 | 33050 | 33000 | 33050 | 33000 | 315 |
| 382 | 20231114 | 125100 | 5908462300 | 33000 | 33000 | 33050 | 32950 | 2627 |
| 383 | 20231114 | 125000 | 5821714050 | 33000 | 33000 | 33000 | 32950 | 249 |
| 384 | 20231114 | 124900 | 5813497400 | 33000 | 33000 | 33000 | 33000 | 117 |
| 385 | 20231114 | 124800 | 5809636400 | 32950 | 33000 | 33000 | 32950 | 156 |
| 386 | 20231114 | 124700 | 5804489650 | 32950 | 33000 | 33000 | 32950 | 1016 |
| 387 | 20231114 | 124600 | 5770961950 | 33000 | 33000 | 33000 | 32950 | 236 |
| 388 | 20231114 | 124500 | 5763174000 | 33000 | 33000 | 33000 | 32950 | 126 |
| 389 | 20231114 | 124400 | 5759016050 | 32950 | 33000 | 33000 | 32950 | 2212 |
| 390 | 20231114 | 124300 | 5686025350 | 33000 | 32950 | 33000 | 32950 | 34 |
| 391 | 20231114 | 124200 | 5684904000 | 32950 | 32950 | 33000 | 32950 | 89 |
| 392 | 20231114 | 124100 | 5681968550 | 33000 | 33000 | 33000 | 33000 | 5 |
| 393 | 20231114 | 124000 | 5681803550 | 33000 | 33000 | 33000 | 32950 | 89 |
| 394 | 20231114 | 123900 | 5678866600 | 33000 | 32950 | 33000 | 32950 | 56 |
| 395 | 20231114 | 123800 | 5677018900 | 33000 | 33000 | 33000 | 33000 | 2190 |
| 396 | 20231114 | 123700 | 5604748900 | 32950 | 33000 | 33000 | 32950 | 2 |
| 397 | 20231114 | 123600 | 5604682950 | 33000 | 33000 | 33000 | 32950 | 133 |
| 398 | 20231114 | 123500 | 5600294200 | 32950 | 32950 | 33000 | 32950 | 10 |
| 399 | 20231114 | 123400 | 5599964650 | 32950 | 33000 | 33000 | 32950 | 1975 |
| 400 | 20231114 | 123300 | 5534864350 | 33000 | 32950 | 33000 | 32950 | 42 |
| 401 | 20231114 | 123200 | 5533478650 | 33000 | 33000 | 33000 | 33000 | 73 |
| 402 | 20231114 | 123100 | 5531069650 | 33000 | 33000 | 33000 | 33000 | 12 |
| 403 | 20231114 | 123000 | 5530673650 | 33000 | 32950 | 33000 | 32950 | 167 |
| 404 | 20231114 | 122900 | 5525163000 | 33000 | 33000 | 33000 | 33000 | 76 |
| 405 | 20231114 | 122800 | 5522655000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 406 | 20231114 | 122700 | 5522655000 | 33000 | 33000 | 33000 | 32950 | 114 |
| 407 | 20231114 | 122600 | 5518893300 | 33000 | 33000 | 33000 | 32950 | 18 |
| 408 | 20231114 | 122500 | 5518299350 | 33000 | 33000 | 33000 | 32950 | 1462 |
| 409 | 20231114 | 122400 | 5470118800 | 33000 | 33000 | 33000 | 32950 | 463 |
| 410 | 20231114 | 122300 | 5454840100 | 33000 | 32950 | 33000 | 32950 | 150 |
| 411 | 20231114 | 122200 | 5449894500 | 33000 | 33000 | 33000 | 33000 | 19 |
| 412 | 20231114 | 122100 | 5449267500 | 33000 | 33000 | 33000 | 32950 | 103 |
| 413 | 20231114 | 122000 | 5445868800 | 33000 | 33000 | 33000 | 32950 | 35 |
| 414 | 20231114 | 121900 | 5444713850 | 33000 | 33000 | 33000 | 33000 | 1084 |
| 415 | 20231114 | 121800 | 5408941850 | 33000 | 32950 | 33000 | 32950 | 22 |
| 416 | 20231114 | 121700 | 5408216100 | 33000 | 33000 | 33000 | 33000 | 100 |
| 417 | 20231114 | 121600 | 5404916100 | 33000 | 33000 | 33000 | 33000 | 303 |
| 418 | 20231114 | 121500 | 5394917100 | 33000 | 32950 | 33000 | 32950 | 172 |
| 419 | 20231114 | 121400 | 5389246450 | 33000 | 32950 | 33000 | 32950 | 18 |
| 420 | 20231114 | 121300 | 5388652750 | 32950 | 33050 | 33050 | 32950 | 3974 |
| 421 | 20231114 | 121200 | 5257571800 | 33050 | 33050 | 33050 | 33000 | 35 |
| 422 | 20231114 | 121100 | 5256415350 | 33050 | 33050 | 33050 | 33050 | 49 |
| 423 | 20231114 | 121000 | 5254795900 | 33050 | 33050 | 33050 | 33000 | 64 |
| 424 | 20231114 | 120900 | 5252680750 | 33050 | 33000 | 33050 | 33000 | 96 |
| 425 | 20231114 | 120800 | 5249508250 | 33050 | 33050 | 33050 | 33050 | 184 |
| 426 | 20231114 | 120700 | 5243427050 | 33050 | 33050 | 33050 | 33050 | 61 |
| 427 | 20231114 | 120600 | 5241411000 | 33000 | 33000 | 33050 | 33000 | 55 |
| 428 | 20231114 | 120500 | 5239595550 | 33050 | 33000 | 33050 | 33000 | 290 |
| 429 | 20231114 | 120400 | 5230020600 | 33050 | 33050 | 33050 | 33050 | 106 |
| 430 | 20231114 | 120300 | 5226517300 | 33000 | 33050 | 33050 | 33000 | 548 |
| 431 | 20231114 | 120200 | 5208432750 | 33050 | 33050 | 33050 | 33050 | 100 |
| 432 | 20231114 | 120100 | 5205127750 | 33050 | 33050 | 33050 | 33050 | 21 |
| 433 | 20231114 | 120000 | 5204433700 | 33000 | 33000 | 33050 | 33000 | 86 |
| 434 | 20231114 | 115900 | 5201591700 | 33050 | 33000 | 33050 | 33000 | 43 |
| 435 | 20231114 | 115800 | 5200172150 | 33000 | 33000 | 33050 | 33000 | 183 |
| 436 | 20231114 | 115700 | 5194124350 | 33050 | 33050 | 33050 | 33000 | 80 |
| 437 | 20231114 | 115600 | 5191480500 | 33050 | 33050 | 33100 | 33050 | 305 |
| 438 | 20231114 | 115500 | 5181399650 | 33050 | 33100 | 33100 | 33000 | 512 |
| 439 | 20231114 | 115400 | 5164477950 | 33050 | 33050 | 33050 | 33000 | 106 |
| 440 | 20231114 | 115300 | 5160974750 | 33050 | 33000 | 33050 | 33000 | 327 |
| 441 | 20231114 | 115200 | 5150177650 | 33000 | 33050 | 33100 | 33000 | 82 |
| 442 | 20231114 | 115100 | 5147464300 | 33100 | 33100 | 33100 | 33100 | 33 |
| 443 | 20231114 | 115000 | 5146372000 | 33100 | 33000 | 33100 | 33000 | 671 |
| 444 | 20231114 | 114900 | 5124185450 | 33050 | 33000 | 33050 | 33000 | 270 |
| 445 | 20231114 | 114800 | 5115262250 | 33050 | 33000 | 33050 | 33000 | 69 |
| 446 | 20231114 | 114700 | 5112982000 | 33000 | 33050 | 33050 | 33000 | 372 |
| 447 | 20231114 | 114600 | 5100687550 | 33050 | 33050 | 33050 | 33000 | 160 |
| 448 | 20231114 | 114500 | 5095399850 | 33050 | 33050 | 33100 | 33050 | 1508 |
| 449 | 20231114 | 114400 | 5045560350 | 33050 | 33050 | 33100 | 33050 | 119 |
| 450 | 20231114 | 114300 | 5041625150 | 33050 | 33100 | 33100 | 33050 | 106 |
| 451 | 20231114 | 114200 | 5038120800 | 33100 | 33050 | 33100 | 33050 | 99 |
| 452 | 20231114 | 114100 | 5034844750 | 33100 | 33100 | 33100 | 33050 | 153 |
| 453 | 20231114 | 114000 | 5029785600 | 33100 | 33050 | 33100 | 33050 | 25 |
| 454 | 20231114 | 113900 | 5028958400 | 33050 | 33050 | 33100 | 33050 | 442 |
| 455 | 20231114 | 113800 | 5014346200 | 33050 | 33000 | 33050 | 33000 | 89 |
| 456 | 20231114 | 113700 | 5011404800 | 33050 | 33050 | 33100 | 33000 | 631 |
| 457 | 20231114 | 113600 | 4990548100 | 33050 | 33000 | 33100 | 33000 | 155 |
| 458 | 20231114 | 113500 | 4985422200 | 33000 | 33100 | 33100 | 33000 | 314 |
| 459 | 20231114 | 113400 | 4975040750 | 33050 | 33050 | 33100 | 33050 | 216 |
| 460 | 20231114 | 113300 | 4967901100 | 33050 | 33050 | 33100 | 33000 | 3025 |
| 461 | 20231114 | 113200 | 4867966700 | 33100 | 33050 | 33100 | 33050 | 35 |
| 462 | 20231114 | 113100 | 4866808300 | 33050 | 33050 | 33100 | 33050 | 111 |
| 463 | 20231114 | 113000 | 4863135900 | 33050 | 33000 | 33050 | 33000 | 367 |
| 464 | 20231114 | 112900 | 4851006900 | 33000 | 33000 | 33050 | 33000 | 296 |
| 465 | 20231114 | 112800 | 4841228050 | 33000 | 33050 | 33050 | 33000 | 41 |
| 466 | 20231114 | 112700 | 4839873300 | 33050 | 33000 | 33050 | 33000 | 866 |
| 467 | 20231114 | 112600 | 4811252450 | 33050 | 33050 | 33050 | 33000 | 368 |
| 468 | 20231114 | 112500 | 4799090100 | 33050 | 33050 | 33050 | 33000 | 623 |
| 469 | 20231114 | 112400 | 4778500450 | 33050 | 33100 | 33100 | 33050 | 2400 |
| 470 | 20231114 | 112300 | 4699180350 | 33100 | 33100 | 33100 | 33050 | 285 |
| 471 | 20231114 | 112200 | 4689748350 | 33050 | 33100 | 33100 | 33050 | 126 |
| 472 | 20231114 | 112100 | 4685578850 | 33100 | 33100 | 33100 | 33050 | 46 |
| 473 | 20231114 | 112000 | 4684056350 | 33100 | 33050 | 33100 | 33050 | 109 |
| 474 | 20231114 | 111900 | 4680452150 | 33100 | 33050 | 33100 | 33050 | 577 |
| 475 | 20231114 | 111800 | 4661379200 | 33100 | 33100 | 33100 | 33100 | 194 |
| 476 | 20231114 | 111700 | 4654957800 | 33100 | 33100 | 33100 | 33050 | 21 |
| 477 | 20231114 | 111600 | 4654262850 | 33050 | 33100 | 33100 | 33050 | 239 |
| 478 | 20231114 | 111500 | 4646360500 | 33100 | 33000 | 33100 | 33000 | 364 |
| 479 | 20231114 | 111400 | 4634329650 | 33000 | 33050 | 33050 | 33000 | 97 |
| 480 | 20231114 | 111300 | 4631123850 | 33000 | 33000 | 33050 | 33000 | 411 |
| 481 | 20231114 | 111200 | 4617542600 | 33000 | 33000 | 33050 | 33000 | 734 |
| 482 | 20231114 | 111100 | 4593289450 | 33000 | 33000 | 33050 | 33000 | 42 |
| 483 | 20231114 | 111000 | 4591902050 | 33000 | 33050 | 33050 | 33000 | 1100 |
| 484 | 20231114 | 110900 | 4555547200 | 33050 | 33000 | 33050 | 33000 | 10 |
| 485 | 20231114 | 110800 | 4555217050 | 33000 | 33000 | 33050 | 33000 | 116 |
| 486 | 20231114 | 110700 | 4551383900 | 33050 | 33050 | 33050 | 33000 | 7 |
| 487 | 20231114 | 110600 | 4551152650 | 33050 | 33050 | 33100 | 33050 | 2163 |
| 488 | 20231114 | 110500 | 4479662000 | 33050 | 33100 | 33100 | 33050 | 454 |
| 489 | 20231114 | 110400 | 4464636350 | 33100 | 33100 | 33100 | 33050 | 107 |
| 490 | 20231114 | 110300 | 4461094750 | 33100 | 33050 | 33100 | 33050 | 39 |
| 491 | 20231114 | 110200 | 4459805650 | 33100 | 33050 | 33100 | 33050 | 567 |
| 492 | 20231114 | 110100 | 4441063700 | 33100 | 33100 | 33100 | 33050 | 20 |
| 493 | 20231114 | 110000 | 4440401850 | 33100 | 33050 | 33100 | 33050 | 79 |
| 494 | 20231114 | 105900 | 4437787300 | 33100 | 33100 | 33100 | 33050 | 383 |
| 495 | 20231114 | 105800 | 4425115000 | 33100 | 33100 | 33100 | 33100 | 224 |
| 496 | 20231114 | 105700 | 4417700600 | 33100 | 33100 | 33100 | 33050 | 178 |
| 497 | 20231114 | 105600 | 4411813800 | 33100 | 33050 | 33100 | 33050 | 254 |
| 498 | 20231114 | 105500 | 4403406500 | 33100 | 33050 | 33100 | 33050 | 260 |
| 499 | 20231114 | 105400 | 4394805600 | 33100 | 33100 | 33100 | 33050 | 287 |
| 500 | 20231114 | 105300 | 4385306050 | 33050 | 33150 | 33150 | 33050 | 2039 |
| 501 | 20231114 | 105200 | 4317809000 | 33150 | 33150 | 33150 | 33150 | 252 |
| 502 | 20231114 | 105100 | 4309455200 | 33150 | 33100 | 33150 | 33100 | 1360 |
| 503 | 20231114 | 105000 | 4264372250 | 33100 | 33150 | 33150 | 33100 | 153 |
| 504 | 20231114 | 104900 | 4259300600 | 33150 | 33150 | 33150 | 33100 | 616 |
| 505 | 20231114 | 104800 | 4238890250 | 33150 | 33150 | 33150 | 33100 | 250 |
| 506 | 20231114 | 104700 | 4230614000 | 33150 | 33100 | 33150 | 33100 | 299 |
| 507 | 20231114 | 104600 | 4220702500 | 33150 | 33100 | 33150 | 33100 | 506 |
| 508 | 20231114 | 104500 | 4203930800 | 33150 | 33150 | 33150 | 33100 | 330 |
| 509 | 20231114 | 104400 | 4192992800 | 33150 | 33100 | 33150 | 33050 | 9349 |
| 510 | 20231114 | 104300 | 3883659050 | 33100 | 33100 | 33100 | 33050 | 398 |
| 511 | 20231114 | 104200 | 3870495500 | 33100 | 33100 | 33100 | 33100 | 197 |
| 512 | 20231114 | 104100 | 3863974800 | 33100 | 33100 | 33100 | 33050 | 750 |
| 513 | 20231114 | 104000 | 3839152750 | 33100 | 33050 | 33100 | 33050 | 169 |
| 514 | 20231114 | 103900 | 3833562100 | 33100 | 33100 | 33100 | 33050 | 242 |
| 515 | 20231114 | 103800 | 3825552150 | 33100 | 33100 | 33100 | 33100 | 169 |
| 516 | 20231114 | 103700 | 3819958250 | 33100 | 33100 | 33100 | 33050 | 792 |
| 517 | 20231114 | 103600 | 3793770750 | 33100 | 33100 | 33100 | 33100 | 21 |
| 518 | 20231114 | 103500 | 3793075650 | 33100 | 33050 | 33100 | 33050 | 258 |
| 519 | 20231114 | 103400 | 3784538300 | 33050 | 33050 | 33100 | 33050 | 281 |
| 520 | 20231114 | 103300 | 3775242850 | 33100 | 33050 | 33100 | 33050 | 278 |
| 521 | 20231114 | 103200 | 3766041850 | 33050 | 33100 | 33100 | 33050 | 195 |
| 522 | 20231114 | 103100 | 3759589100 | 33100 | 33100 | 33100 | 33050 | 128 |
| 523 | 20231114 | 103000 | 3755353100 | 33100 | 33050 | 33100 | 33050 | 807 |
| 524 | 20231114 | 102900 | 3728672850 | 33100 | 33100 | 33100 | 33050 | 201 |
| 525 | 20231114 | 102800 | 3722021500 | 33100 | 33100 | 33100 | 33100 | 247 |
| 526 | 20231114 | 102700 | 3713845800 | 33100 | 33100 | 33100 | 33100 | 81 |
| 527 | 20231114 | 102600 | 3711164700 | 33100 | 33100 | 33100 | 33050 | 281 |
| 528 | 20231114 | 102500 | 3701865650 | 33050 | 33100 | 33100 | 33050 | 171 |
| 529 | 20231114 | 102400 | 3696205650 | 33100 | 33100 | 33100 | 33100 | 282 |
| 530 | 20231114 | 102300 | 3686871450 | 33050 | 33050 | 33100 | 33050 | 1783 |
| 531 | 20231114 | 102200 | 3627940400 | 33100 | 33100 | 33100 | 33100 | 242 |
| 532 | 20231114 | 102100 | 3619930200 | 33100 | 33050 | 33100 | 33050 | 190 |
| 533 | 20231114 | 102000 | 3613641500 | 33050 | 33050 | 33050 | 33000 | 5498 |
| 534 | 20231114 | 101900 | 3432012550 | 33050 | 33100 | 33100 | 33050 | 573 |
| 535 | 20231114 | 101800 | 3413046900 | 33100 | 33100 | 33100 | 33100 | 736 |
| 536 | 20231114 | 101700 | 3388685300 | 33100 | 33100 | 33100 | 33050 | 226 |
| 537 | 20231114 | 101600 | 3381207200 | 33100 | 33050 | 33100 | 33050 | 277 |
| 538 | 20231114 | 101500 | 3372040650 | 33100 | 33100 | 33100 | 33050 | 164 |
| 539 | 20231114 | 101400 | 3366612350 | 33100 | 33100 | 33100 | 33050 | 135 |
| 540 | 20231114 | 101300 | 3362144000 | 33100 | 33100 | 33150 | 33100 | 280 |
| 541 | 20231114 | 101200 | 3352873000 | 33100 | 33100 | 33100 | 33100 | 208 |
| 542 | 20231114 | 101100 | 3345988200 | 33100 | 33100 | 33150 | 33100 | 9755 |
| 543 | 20231114 | 101000 | 3023059700 | 33100 | 33100 | 33100 | 33100 | 643 |
| 544 | 20231114 | 100900 | 3001776400 | 33100 | 33100 | 33100 | 33100 | 293 |
| 545 | 20231114 | 100800 | 2992078100 | 33100 | 33050 | 33100 | 33050 | 220 |
| 546 | 20231114 | 100700 | 2984796150 | 33050 | 33100 | 33100 | 33050 | 333 |
| 547 | 20231114 | 100600 | 2973774200 | 33100 | 33100 | 33100 | 33050 | 106 |
| 548 | 20231114 | 100500 | 2970270600 | 33100 | 33100 | 33100 | 33050 | 570 |
| 549 | 20231114 | 100400 | 2951421200 | 33100 | 33050 | 33100 | 33050 | 1713 |
| 550 | 20231114 | 100300 | 2894794150 | 33050 | 33100 | 33100 | 33050 | 266 |
| 551 | 20231114 | 100200 | 2885990100 | 33050 | 33100 | 33100 | 33000 | 1049 |
| 552 | 20231114 | 100100 | 2851316500 | 33100 | 33050 | 33100 | 33000 | 1195 |
| 553 | 20231114 | 100000 | 2811831400 | 33050 | 33050 | 33100 | 33050 | 950 |
| 554 | 20231114 | 095900 | 2780428050 | 33100 | 33100 | 33100 | 33100 | 1269 |
| 555 | 20231114 | 095800 | 2738424150 | 33100 | 33100 | 33100 | 33050 | 511 |
| 556 | 20231114 | 095700 | 2721511200 | 33050 | 33100 | 33100 | 33050 | 1124 |
| 557 | 20231114 | 095600 | 2684337900 | 33100 | 33100 | 33100 | 33050 | 452 |
| 558 | 20231114 | 095500 | 2669377900 | 33100 | 33100 | 33100 | 33050 | 574 |
| 559 | 20231114 | 095400 | 2650381850 | 33100 | 33050 | 33100 | 33050 | 266 |
| 560 | 20231114 | 095300 | 2641578850 | 33000 | 33100 | 33100 | 33000 | 927 |
| 561 | 20231114 | 095200 | 2610955750 | 33050 | 33100 | 33100 | 33050 | 1793 |
| 562 | 20231114 | 095100 | 2551685350 | 33100 | 33100 | 33100 | 33050 | 627 |
| 563 | 20231114 | 095000 | 2530932050 | 33050 | 33100 | 33100 | 33050 | 681 |
| 564 | 20231114 | 094900 | 2508395650 | 33100 | 33100 | 33100 | 33100 | 565 |
| 565 | 20231114 | 094800 | 2489694150 | 33100 | 33100 | 33100 | 33050 | 1148 |
| 566 | 20231114 | 094700 | 2451723650 | 33050 | 33100 | 33100 | 33050 | 568 |
| 567 | 20231114 | 094600 | 2432923050 | 33100 | 33050 | 33100 | 33050 | 611 |
| 568 | 20231114 | 094500 | 2412699000 | 33050 | 33100 | 33100 | 33050 | 934 |
| 569 | 20231114 | 094400 | 2381822800 | 33100 | 33100 | 33100 | 33050 | 111 |
| 570 | 20231114 | 094300 | 2378148800 | 33100 | 33050 | 33100 | 33050 | 1604 |
| 571 | 20231114 | 094200 | 2325118650 | 33050 | 33100 | 33100 | 33050 | 867 |
| 572 | 20231114 | 094100 | 2296430950 | 33050 | 33100 | 33100 | 33050 | 1297 |
| 573 | 20231114 | 094000 | 2253508350 | 33100 | 33050 | 33100 | 33050 | 425 |
| 574 | 20231114 | 093900 | 2239442200 | 33050 | 33100 | 33100 | 33050 | 2210 |
| 575 | 20231114 | 093800 | 2166342850 | 33100 | 33100 | 33100 | 33050 | 189 |
| 576 | 20231114 | 093700 | 2160087100 | 33050 | 33050 | 33100 | 33000 | 2188 |
| 577 | 20231114 | 093600 | 2087769850 | 33050 | 33050 | 33100 | 33000 | 921 |
| 578 | 20231114 | 093500 | 2057331000 | 33050 | 33050 | 33100 | 33050 | 2728 |
| 579 | 20231114 | 093400 | 1967170500 | 33100 | 33100 | 33100 | 33100 | 16 |
| 580 | 20231114 | 093300 | 1966640900 | 33100 | 33000 | 33100 | 33000 | 9280 |
| 581 | 20231114 | 093200 | 1659784500 | 33050 | 33050 | 33050 | 33000 | 824 |
| 582 | 20231114 | 093100 | 1632560250 | 33050 | 33050 | 33050 | 33000 | 27 |
| 583 | 20231114 | 093000 | 1631668000 | 33050 | 33050 | 33050 | 33000 | 43 |
| 584 | 20231114 | 092900 | 1630248400 | 33050 | 33000 | 33050 | 33000 | 1042 |
| 585 | 20231114 | 092800 | 1595860650 | 33050 | 33050 | 33050 | 33000 | 61 |
| 586 | 20231114 | 092700 | 1593845900 | 33000 | 33000 | 33000 | 32950 | 554 |
| 587 | 20231114 | 092600 | 1575566400 | 32950 | 33000 | 33000 | 32950 | 99 |
| 588 | 20231114 | 092500 | 1572303250 | 33000 | 33000 | 33000 | 32950 | 1937 |
| 589 | 20231114 | 092400 | 1508409900 | 33000 | 33000 | 33000 | 33000 | 72 |
| 590 | 20231114 | 092300 | 1506033900 | 33000 | 33000 | 33000 | 33000 | 20 |
| 591 | 20231114 | 092200 | 1505373900 | 32950 | 33000 | 33000 | 32950 | 25 |
| 592 | 20231114 | 092100 | 1504549400 | 33000 | 33000 | 33050 | 33000 | 751 |
| 593 | 20231114 | 092000 | 1479763050 | 32950 | 33000 | 33050 | 32950 | 4811 |
| 594 | 20231114 | 091900 | 1321204700 | 33000 | 33050 | 33050 | 32950 | 1080 |
| 595 | 20231114 | 091800 | 1285569300 | 33050 | 33000 | 33050 | 33000 | 121 |
| 596 | 20231114 | 091700 | 1281573300 | 33000 | 33050 | 33050 | 33000 | 171 |
| 597 | 20231114 | 091600 | 1275927950 | 33050 | 33100 | 33100 | 33050 | 1147 |
| 598 | 20231114 | 091500 | 1238019450 | 33050 | 33100 | 33100 | 33050 | 911 |
| 599 | 20231114 | 091400 | 1207910150 | 33050 | 33100 | 33100 | 33050 | 122 |
| 600 | 20231114 | 091300 | 1203873050 | 33100 | 33100 | 33100 | 33050 | 246 |
| 601 | 20231114 | 091200 | 1195742000 | 33100 | 33050 | 33100 | 33050 | 2209 |
| 602 | 20231114 | 091100 | 1122734450 | 33050 | 33000 | 33100 | 33000 | 1678 |
| 603 | 20231114 | 091000 | 1067267850 | 33000 | 33050 | 33050 | 33000 | 3084 |
| 604 | 20231114 | 090900 | 965437650 | 33000 | 33050 | 33050 | 33000 | 390 |
| 605 | 20231114 | 090800 | 952549850 | 33050 | 33050 | 33050 | 33050 | 413 |
| 606 | 20231114 | 090700 | 938900200 | 33000 | 32950 | 33050 | 32950 | 1170 |
| 607 | 20231114 | 090600 | 900272650 | 32950 | 32900 | 33000 | 32900 | 1034 |
| 608 | 20231114 | 090500 | 866162150 | 32900 | 32950 | 33000 | 32900 | 3244 |
| 609 | 20231114 | 090400 | 759299350 | 32950 | 32950 | 33000 | 32950 | 1161 |
| 610 | 20231114 | 090300 | 720997250 | 33050 | 33000 | 33050 | 32900 | 2952 |
| 611 | 20231114 | 090200 | 623602500 | 33000 | 33100 | 33150 | 33000 | 3478 |
| 612 | 20231114 | 090100 | 508495900 | 33100 | 33050 | 33100 | 33050 | 4764 |
| 613 | 20231114 | 090000 | 350987100 | 33050 | 33050 | 33050 | 33000 | 10620 |