33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 191100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 32416 |
| 3 | 20231117 | 191000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20231117 | 190900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20231117 | 190800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20231117 | 190700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20231117 | 190600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20231117 | 190500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20231117 | 190400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20231117 | 190300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20231117 | 190200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20231117 | 190100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20231117 | 190000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20231117 | 185900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20231117 | 185800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20231117 | 185700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20231117 | 185600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20231117 | 185500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20231117 | 185400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20231117 | 185300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20231117 | 185200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20231117 | 185100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20231117 | 185000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20231117 | 184900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20231117 | 184800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20231117 | 184700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20231117 | 184600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20231117 | 184500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20231117 | 184400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20231117 | 184300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20231117 | 184200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20231117 | 184100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 32416 |
| 33 | 20231117 | 184000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20231117 | 183900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20231117 | 183800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20231117 | 183700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20231117 | 183600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20231117 | 183500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20231117 | 183400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20231117 | 183300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20231117 | 183200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20231117 | 183100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20231117 | 183000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20231117 | 182900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20231117 | 182800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20231117 | 182700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20231117 | 182600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20231117 | 182500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20231117 | 182400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20231117 | 182300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20231117 | 182200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20231117 | 182100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20231117 | 182000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20231117 | 181900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20231117 | 181800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20231117 | 181700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20231117 | 181600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20231117 | 181500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20231117 | 181400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20231117 | 181300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20231117 | 181200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20231117 | 181100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 32416 |
| 63 | 20231117 | 181000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20231117 | 180900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20231117 | 180800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20231117 | 180700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20231117 | 180600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20231117 | 180500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20231117 | 180400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20231117 | 180300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20231117 | 180200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20231117 | 180100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20231117 | 180000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20231117 | 175900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20231117 | 175800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20231117 | 175700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20231117 | 175600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20231117 | 175500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20231117 | 175400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20231117 | 175300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20231117 | 175200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20231117 | 175100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20231117 | 175000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20231117 | 174900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20231117 | 174800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20231117 | 174700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20231117 | 174600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20231117 | 174500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20231117 | 174400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20231117 | 174300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20231117 | 174200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20231117 | 174100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 32416 |
| 93 | 20231117 | 174000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20231117 | 173900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20231117 | 173800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20231117 | 173700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20231117 | 173600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20231117 | 173500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20231117 | 173400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20231117 | 173300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20231117 | 173200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20231117 | 173100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20231117 | 173000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20231117 | 172900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20231117 | 172800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20231117 | 172700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20231117 | 172600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20231117 | 172500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20231117 | 172400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20231117 | 172300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20231117 | 172200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20231117 | 172100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20231117 | 172000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20231117 | 171900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20231117 | 171800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20231117 | 171700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20231117 | 171600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20231117 | 171500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20231117 | 171400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20231117 | 171300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20231117 | 171200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20231117 | 171100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 32416 |
| 123 | 20231117 | 171000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20231117 | 170900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20231117 | 170800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20231117 | 170700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20231117 | 170600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20231117 | 170500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20231117 | 170400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20231117 | 170300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20231117 | 170200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20231117 | 170100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20231117 | 170000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20231117 | 165900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20231117 | 165800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20231117 | 165700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20231117 | 165600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20231117 | 165500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20231117 | 165400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20231117 | 165300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20231117 | 165200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20231117 | 165100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20231117 | 165000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20231117 | 164900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20231117 | 164800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20231117 | 164700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20231117 | 164600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20231117 | 164500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20231117 | 164400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20231117 | 164300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20231117 | 164200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20231117 | 164100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 32416 |
| 153 | 20231117 | 164000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20231117 | 163900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20231117 | 163800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20231117 | 163700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20231117 | 163600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20231117 | 163500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20231117 | 163400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20231117 | 163300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20231117 | 163200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20231117 | 163100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20231117 | 163000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20231117 | 162900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20231117 | 162800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20231117 | 162700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20231117 | 162600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20231117 | 162500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20231117 | 162400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20231117 | 162300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20231117 | 162200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20231117 | 162100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20231117 | 162000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20231117 | 161900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20231117 | 161800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20231117 | 161700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20231117 | 161600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20231117 | 161500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20231117 | 161400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20231117 | 161300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20231117 | 161200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20231117 | 161100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 32416 |
| 183 | 20231117 | 161000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20231117 | 160900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20231117 | 160800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20231117 | 160700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20231117 | 160600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20231117 | 160500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20231117 | 160400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20231117 | 160300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20231117 | 160200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20231117 | 160100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20231117 | 160000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20231117 | 155900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20231117 | 155800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20231117 | 155700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20231117 | 155600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20231117 | 155500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20231117 | 155400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20231117 | 155300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20231117 | 155200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20231117 | 155100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20231117 | 155000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20231117 | 154900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20231117 | 154800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20231117 | 154700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20231117 | 154600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20231117 | 154500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20231117 | 154400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20231117 | 154300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20231117 | 154200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20231117 | 154100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 32416 |
| 213 | 20231117 | 154000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20231117 | 153900 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20231117 | 153800 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20231117 | 153700 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20231117 | 153600 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20231117 | 153500 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20231117 | 153400 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20231117 | 153300 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20231117 | 153200 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20231117 | 153100 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20231117 | 153000 | 13017714150 | 33050 | 33050 | 33050 | 33050 | 32416 |
| 224 | 20231117 | 152900 | 11946365350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20231117 | 152800 | 11946365350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20231117 | 152700 | 11946365350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20231117 | 152600 | 11946365350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20231117 | 152500 | 11946365350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20231117 | 152400 | 11946365350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20231117 | 152300 | 11946365350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20231117 | 152200 | 11946365350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20231117 | 152100 | 11946365350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20231117 | 152000 | 11946365350 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20231117 | 151900 | 11946365350 | 33000 | 32950 | 33000 | 32900 | 2437 |
| 235 | 20231117 | 151800 | 11866022200 | 32950 | 33000 | 33000 | 32950 | 478 |
| 236 | 20231117 | 151700 | 11850258850 | 33000 | 32950 | 33000 | 32850 | 11415 |
| 237 | 20231117 | 151600 | 11474620300 | 32900 | 32900 | 32950 | 32900 | 721 |
| 238 | 20231117 | 151500 | 11450898700 | 32950 | 32900 | 32950 | 32900 | 903 |
| 239 | 20231117 | 151400 | 11421188750 | 32950 | 32900 | 32950 | 32900 | 890 |
| 240 | 20231117 | 151300 | 11391894750 | 32900 | 32900 | 32950 | 32850 | 6065 |
| 241 | 20231117 | 151200 | 11192411000 | 32900 | 32900 | 32900 | 32850 | 6925 |
| 242 | 20231117 | 151100 | 10964627150 | 32850 | 32850 | 32950 | 32850 | 8836 |
| 243 | 20231117 | 151000 | 10673970200 | 32950 | 32950 | 32950 | 32850 | 25254 |
| 244 | 20231117 | 150900 | 9843305150 | 32900 | 32950 | 33000 | 32900 | 5011 |
| 245 | 20231117 | 150800 | 9678216550 | 32950 | 32950 | 33000 | 32950 | 1567 |
| 246 | 20231117 | 150700 | 9626583100 | 32950 | 32950 | 33000 | 32950 | 1947 |
| 247 | 20231117 | 150600 | 9562423900 | 32950 | 32950 | 33000 | 32950 | 267 |
| 248 | 20231117 | 150500 | 9553625000 | 33000 | 32950 | 33000 | 32950 | 3676 |
| 249 | 20231117 | 150400 | 9432488450 | 33000 | 32950 | 33000 | 32950 | 647 |
| 250 | 20231117 | 150300 | 9411168600 | 32950 | 33000 | 33000 | 32950 | 3770 |
| 251 | 20231117 | 150200 | 9286792100 | 32950 | 32950 | 33000 | 32950 | 437 |
| 252 | 20231117 | 150100 | 9272392500 | 33000 | 32950 | 33000 | 32900 | 1275 |
| 253 | 20231117 | 150000 | 9230384500 | 32950 | 32950 | 33000 | 32950 | 1315 |
| 254 | 20231117 | 145900 | 9187038050 | 33000 | 33000 | 33000 | 32950 | 1129 |
| 255 | 20231117 | 145800 | 9149821600 | 32950 | 32950 | 33000 | 32950 | 3014 |
| 256 | 20231117 | 145700 | 9050505500 | 32950 | 33000 | 33000 | 32950 | 1539 |
| 257 | 20231117 | 145600 | 8999769400 | 33000 | 33000 | 33000 | 32950 | 905 |
| 258 | 20231117 | 145500 | 8969936000 | 32950 | 32950 | 33000 | 32950 | 1121 |
| 259 | 20231117 | 145400 | 8932984300 | 33000 | 32950 | 33000 | 32950 | 686 |
| 260 | 20231117 | 145300 | 8910366650 | 32950 | 32950 | 33000 | 32950 | 917 |
| 261 | 20231117 | 145200 | 8880135550 | 33000 | 33000 | 33000 | 32950 | 1384 |
| 262 | 20231117 | 145100 | 8834513450 | 32950 | 32950 | 33000 | 32950 | 1295 |
| 263 | 20231117 | 145000 | 8791824750 | 32950 | 32950 | 33000 | 32950 | 1018 |
| 264 | 20231117 | 144900 | 8758261950 | 33000 | 32950 | 33000 | 32950 | 1055 |
| 265 | 20231117 | 144800 | 8723492600 | 32950 | 33000 | 33000 | 32950 | 519 |
| 266 | 20231117 | 144700 | 8706376700 | 33000 | 32950 | 33000 | 32950 | 915 |
| 267 | 20231117 | 144600 | 8676208050 | 33000 | 33000 | 33000 | 32950 | 740 |
| 268 | 20231117 | 144500 | 8651811650 | 32950 | 32950 | 33000 | 32950 | 723 |
| 269 | 20231117 | 144400 | 8627971050 | 33000 | 33000 | 33000 | 32950 | 1169 |
| 270 | 20231117 | 144300 | 8589440600 | 32950 | 32950 | 33000 | 32950 | 1408 |
| 271 | 20231117 | 144200 | 8543025400 | 33000 | 33000 | 33000 | 32950 | 4429 |
| 272 | 20231117 | 144100 | 8396890550 | 33000 | 33050 | 33050 | 33000 | 1294 |
| 273 | 20231117 | 144000 | 8354180250 | 33050 | 33050 | 33050 | 33000 | 1846 |
| 274 | 20231117 | 143900 | 8293186450 | 33000 | 33000 | 33050 | 33000 | 823 |
| 275 | 20231117 | 143800 | 8266016550 | 33050 | 33000 | 33050 | 33000 | 517 |
| 276 | 20231117 | 143700 | 8248937800 | 33050 | 33000 | 33050 | 33000 | 477 |
| 277 | 20231117 | 143600 | 8233183350 | 33050 | 33000 | 33050 | 33000 | 717 |
| 278 | 20231117 | 143500 | 8209497200 | 33000 | 33050 | 33050 | 33000 | 484 |
| 279 | 20231117 | 143400 | 8193507050 | 33000 | 33000 | 33100 | 33000 | 476 |
| 280 | 20231117 | 143300 | 8177775400 | 33050 | 33000 | 33100 | 33000 | 939 |
| 281 | 20231117 | 143200 | 8146747950 | 33000 | 33050 | 33050 | 33000 | 554 |
| 282 | 20231117 | 143100 | 8128444300 | 33050 | 33050 | 33100 | 33000 | 929 |
| 283 | 20231117 | 143000 | 8097727400 | 33050 | 33050 | 33050 | 33000 | 972 |
| 284 | 20231117 | 142900 | 8065610750 | 33000 | 33050 | 33050 | 33000 | 1018 |
| 285 | 20231117 | 142800 | 8031972550 | 33050 | 33100 | 33100 | 33000 | 442 |
| 286 | 20231117 | 142700 | 8017373200 | 33100 | 33050 | 33100 | 33050 | 1947 |
| 287 | 20231117 | 142600 | 7953010800 | 33000 | 33050 | 33050 | 33000 | 2535 |
| 288 | 20231117 | 142500 | 7869229100 | 33050 | 33100 | 33100 | 33000 | 1924 |
| 289 | 20231117 | 142400 | 7805630000 | 33100 | 33050 | 33100 | 33050 | 1044 |
| 290 | 20231117 | 142300 | 7771101800 | 33100 | 33100 | 33100 | 33050 | 171 |
| 291 | 20231117 | 142200 | 7765444050 | 33100 | 33100 | 33100 | 33050 | 640 |
| 292 | 20231117 | 142100 | 7744275200 | 33100 | 33050 | 33100 | 33050 | 1171 |
| 293 | 20231117 | 142000 | 7705556100 | 33050 | 33100 | 33100 | 33050 | 281 |
| 294 | 20231117 | 141900 | 7696257150 | 33100 | 33100 | 33100 | 33050 | 901 |
| 295 | 20231117 | 141800 | 7666456100 | 33100 | 33100 | 33100 | 33050 | 392 |
| 296 | 20231117 | 141700 | 7653481950 | 33100 | 33100 | 33100 | 33050 | 462 |
| 297 | 20231117 | 141600 | 7638194850 | 33100 | 33100 | 33100 | 33050 | 189 |
| 298 | 20231117 | 141500 | 7631939250 | 33050 | 33050 | 33100 | 33050 | 971 |
| 299 | 20231117 | 141400 | 7599812700 | 33100 | 33000 | 33100 | 33000 | 1042 |
| 300 | 20231117 | 141300 | 7565354450 | 33000 | 33050 | 33100 | 33000 | 790 |
| 301 | 20231117 | 141200 | 7539242950 | 33100 | 33050 | 33100 | 33050 | 1932 |
| 302 | 20231117 | 141100 | 7475386050 | 33050 | 33100 | 33100 | 33050 | 253 |
| 303 | 20231117 | 141000 | 7467012350 | 33050 | 33100 | 33100 | 33050 | 596 |
| 304 | 20231117 | 140900 | 7447290750 | 33100 | 33100 | 33100 | 33050 | 361 |
| 305 | 20231117 | 140800 | 7435350800 | 33100 | 33100 | 33100 | 33050 | 276 |
| 306 | 20231117 | 140700 | 7426216400 | 33100 | 33100 | 33100 | 33050 | 385 |
| 307 | 20231117 | 140600 | 7413472950 | 33100 | 33050 | 33100 | 33000 | 1861 |
| 308 | 20231117 | 140500 | 7351961800 | 33100 | 33100 | 33100 | 33050 | 1171 |
| 309 | 20231117 | 140400 | 7313234500 | 33100 | 33100 | 33100 | 33050 | 290 |
| 310 | 20231117 | 140300 | 7303636050 | 33100 | 33100 | 33100 | 33050 | 341 |
| 311 | 20231117 | 140200 | 7292349100 | 33050 | 33100 | 33100 | 33050 | 280 |
| 312 | 20231117 | 140100 | 7283081900 | 33100 | 33100 | 33100 | 33050 | 289 |
| 313 | 20231117 | 140000 | 7273519050 | 33050 | 33050 | 33100 | 33050 | 426 |
| 314 | 20231117 | 135900 | 7259418800 | 33100 | 33100 | 33100 | 33100 | 246 |
| 315 | 20231117 | 135800 | 7251276200 | 33100 | 33100 | 33100 | 33000 | 635 |
| 316 | 20231117 | 135700 | 7230271800 | 33100 | 33100 | 33100 | 33000 | 1814 |
| 317 | 20231117 | 135600 | 7170314500 | 33100 | 33100 | 33100 | 33050 | 210 |
| 318 | 20231117 | 135500 | 7163363750 | 33100 | 33100 | 33100 | 33050 | 473 |
| 319 | 20231117 | 135400 | 7147707600 | 33100 | 33100 | 33100 | 33050 | 1018 |
| 320 | 20231117 | 135300 | 7114046350 | 33100 | 33050 | 33100 | 33050 | 722 |
| 321 | 20231117 | 135200 | 7090160350 | 33100 | 33100 | 33100 | 33050 | 204 |
| 322 | 20231117 | 135100 | 7083408150 | 33100 | 33100 | 33100 | 33050 | 625 |
| 323 | 20231117 | 135000 | 7062732450 | 33050 | 33050 | 33100 | 33050 | 1007 |
| 324 | 20231117 | 134900 | 7029438350 | 33100 | 33100 | 33100 | 33050 | 241 |
| 325 | 20231117 | 134800 | 7021464300 | 33050 | 33100 | 33100 | 33050 | 1011 |
| 326 | 20231117 | 134700 | 6988030050 | 33100 | 33050 | 33100 | 33050 | 702 |
| 327 | 20231117 | 134600 | 6964815450 | 33100 | 33100 | 33100 | 33050 | 329 |
| 328 | 20231117 | 134500 | 6953926750 | 33100 | 33050 | 33100 | 33050 | 235 |
| 329 | 20231117 | 134400 | 6946148300 | 33100 | 33050 | 33100 | 33050 | 1276 |
| 330 | 20231117 | 134300 | 6903951850 | 33100 | 33100 | 33100 | 33050 | 212 |
| 331 | 20231117 | 134200 | 6896935200 | 33100 | 33050 | 33100 | 33050 | 459 |
| 332 | 20231117 | 134100 | 6881754850 | 33100 | 33100 | 33100 | 33050 | 581 |
| 333 | 20231117 | 134000 | 6862530500 | 33100 | 33100 | 33100 | 33050 | 250 |
| 334 | 20231117 | 133900 | 6854255550 | 33100 | 33100 | 33100 | 33050 | 640 |
| 335 | 20231117 | 133800 | 6833072000 | 33100 | 33100 | 33100 | 33050 | 320 |
| 336 | 20231117 | 133700 | 6822482550 | 33100 | 33100 | 33100 | 33050 | 411 |
| 337 | 20231117 | 133600 | 6808878500 | 33100 | 33100 | 33100 | 33050 | 1301 |
| 338 | 20231117 | 133500 | 6765837550 | 33100 | 33100 | 33100 | 33050 | 195 |
| 339 | 20231117 | 133400 | 6759383300 | 33100 | 33100 | 33150 | 33050 | 4115 |
| 340 | 20231117 | 133300 | 6623363050 | 33100 | 33100 | 33100 | 33050 | 665 |
| 341 | 20231117 | 133200 | 6601357350 | 33100 | 33150 | 33150 | 33050 | 575 |
| 342 | 20231117 | 133100 | 6582317500 | 33100 | 33100 | 33100 | 33050 | 229 |
| 343 | 20231117 | 133000 | 6574737650 | 33100 | 33100 | 33100 | 33100 | 1423 |
| 344 | 20231117 | 132900 | 6527636350 | 33050 | 33150 | 33150 | 33050 | 2692 |
| 345 | 20231117 | 132800 | 6438497850 | 33150 | 33100 | 33150 | 33050 | 684 |
| 346 | 20231117 | 132700 | 6415862700 | 33100 | 33150 | 33150 | 33050 | 1528 |
| 347 | 20231117 | 132600 | 6365272850 | 33150 | 33100 | 33150 | 33100 | 617 |
| 348 | 20231117 | 132500 | 6344840900 | 33150 | 33100 | 33150 | 33050 | 4463 |
| 349 | 20231117 | 132400 | 6197142950 | 33100 | 33050 | 33100 | 33050 | 378 |
| 350 | 20231117 | 132300 | 6184631950 | 33100 | 33100 | 33100 | 33100 | 296 |
| 351 | 20231117 | 132200 | 6174834350 | 33050 | 33100 | 33100 | 33050 | 875 |
| 352 | 20231117 | 132100 | 6145895300 | 33100 | 33100 | 33100 | 33050 | 626 |
| 353 | 20231117 | 132000 | 6125193400 | 33100 | 33100 | 33100 | 33050 | 490 |
| 354 | 20231117 | 131900 | 6108980150 | 33100 | 33100 | 33100 | 33050 | 388 |
| 355 | 20231117 | 131800 | 6096144850 | 33100 | 33100 | 33100 | 33050 | 505 |
| 356 | 20231117 | 131700 | 6079429750 | 33100 | 33100 | 33100 | 33050 | 212 |
| 357 | 20231117 | 131600 | 6072413800 | 33100 | 33100 | 33100 | 33050 | 410 |
| 358 | 20231117 | 131500 | 6058849350 | 33100 | 33100 | 33100 | 33050 | 581 |
| 359 | 20231117 | 131400 | 6039618750 | 33100 | 33100 | 33100 | 33050 | 142 |
| 360 | 20231117 | 131300 | 6034918800 | 33100 | 33100 | 33100 | 33050 | 466 |
| 361 | 20231117 | 131200 | 6019494700 | 33100 | 33100 | 33100 | 33100 | 243 |
| 362 | 20231117 | 131100 | 6011451400 | 33100 | 33100 | 33100 | 33050 | 979 |
| 363 | 20231117 | 131000 | 5979052250 | 33100 | 33100 | 33100 | 33050 | 578 |
| 364 | 20231117 | 130900 | 5959921050 | 33100 | 33100 | 33100 | 33050 | 168 |
| 365 | 20231117 | 130800 | 5954361900 | 33100 | 33100 | 33100 | 33050 | 513 |
| 366 | 20231117 | 130700 | 5937388000 | 33100 | 33100 | 33100 | 33050 | 357 |
| 367 | 20231117 | 130600 | 5925572250 | 33100 | 33100 | 33100 | 33050 | 457 |
| 368 | 20231117 | 130500 | 5910451350 | 33100 | 33100 | 33100 | 33050 | 384 |
| 369 | 20231117 | 130400 | 5897746650 | 33100 | 33150 | 33150 | 33050 | 731 |
| 370 | 20231117 | 130300 | 5873549100 | 33100 | 33150 | 33150 | 33050 | 1487 |
| 371 | 20231117 | 130200 | 5824327300 | 33150 | 33100 | 33150 | 33050 | 400 |
| 372 | 20231117 | 130100 | 5811084850 | 33100 | 33100 | 33100 | 33050 | 443 |
| 373 | 20231117 | 130000 | 5796421650 | 33100 | 33100 | 33100 | 33050 | 857 |
| 374 | 20231117 | 125900 | 5768055800 | 33100 | 33100 | 33100 | 33050 | 2060 |
| 375 | 20231117 | 125800 | 5699880850 | 33100 | 33100 | 33100 | 33050 | 263 |
| 376 | 20231117 | 125700 | 5691176500 | 33100 | 33100 | 33100 | 33100 | 227 |
| 377 | 20231117 | 125600 | 5683662800 | 33100 | 33100 | 33100 | 33050 | 384 |
| 378 | 20231117 | 125500 | 5670953350 | 33100 | 33050 | 33100 | 33050 | 262 |
| 379 | 20231117 | 125400 | 5662281550 | 33100 | 33100 | 33100 | 33050 | 810 |
| 380 | 20231117 | 125300 | 5635477000 | 33100 | 33050 | 33100 | 33050 | 106 |
| 381 | 20231117 | 125200 | 5631968550 | 33100 | 33100 | 33100 | 33050 | 759 |
| 382 | 20231117 | 125100 | 5606861950 | 33100 | 33100 | 33100 | 33050 | 876 |
| 383 | 20231117 | 125000 | 5577897550 | 33100 | 33150 | 33150 | 33050 | 524 |
| 384 | 20231117 | 124900 | 5560558700 | 33150 | 33150 | 33150 | 33050 | 867 |
| 385 | 20231117 | 124800 | 5531829900 | 33150 | 33100 | 33150 | 33100 | 201 |
| 386 | 20231117 | 124700 | 5525172800 | 33100 | 33100 | 33100 | 33050 | 739 |
| 387 | 20231117 | 124600 | 5500718150 | 33100 | 33150 | 33150 | 33100 | 476 |
| 388 | 20231117 | 124500 | 5484955700 | 33100 | 33100 | 33150 | 33100 | 368 |
| 389 | 20231117 | 124400 | 5472766300 | 33150 | 33100 | 33150 | 33050 | 562 |
| 390 | 20231117 | 124300 | 5454164100 | 33100 | 33100 | 33100 | 33100 | 169 |
| 391 | 20231117 | 124200 | 5448570200 | 33150 | 33100 | 33150 | 33050 | 449 |
| 392 | 20231117 | 124100 | 5433701350 | 33100 | 33100 | 33100 | 33100 | 304 |
| 393 | 20231117 | 124000 | 5423638950 | 33100 | 33100 | 33100 | 33100 | 404 |
| 394 | 20231117 | 123900 | 5410266550 | 33100 | 33150 | 33150 | 33100 | 238 |
| 395 | 20231117 | 123800 | 5402388700 | 33150 | 33150 | 33150 | 33100 | 436 |
| 396 | 20231117 | 123700 | 5387943800 | 33100 | 33100 | 33100 | 33100 | 403 |
| 397 | 20231117 | 123600 | 5374604500 | 33050 | 33100 | 33100 | 33050 | 2007 |
| 398 | 20231117 | 123500 | 5308183650 | 33100 | 33050 | 33100 | 33050 | 406 |
| 399 | 20231117 | 123400 | 5294745100 | 33100 | 33100 | 33100 | 33050 | 666 |
| 400 | 20231117 | 123300 | 5272703000 | 33100 | 33100 | 33100 | 33050 | 352 |
| 401 | 20231117 | 123200 | 5261052500 | 33100 | 33100 | 33100 | 33050 | 413 |
| 402 | 20231117 | 123100 | 5247388400 | 33100 | 33100 | 33100 | 33050 | 291 |
| 403 | 20231117 | 123000 | 5237756650 | 33100 | 33100 | 33100 | 33100 | 372 |
| 404 | 20231117 | 122900 | 5225443450 | 33100 | 33100 | 33100 | 33100 | 374 |
| 405 | 20231117 | 122800 | 5213064050 | 33100 | 33100 | 33150 | 33100 | 507 |
| 406 | 20231117 | 122700 | 5196275200 | 33100 | 33100 | 33100 | 33050 | 253 |
| 407 | 20231117 | 122600 | 5187901750 | 33100 | 33150 | 33150 | 33050 | 573 |
| 408 | 20231117 | 122500 | 5168916000 | 33150 | 33100 | 33150 | 33100 | 714 |
| 409 | 20231117 | 122400 | 5145270050 | 33150 | 33150 | 33150 | 33100 | 304 |
| 410 | 20231117 | 122300 | 5135202300 | 33150 | 33150 | 33150 | 33100 | 531 |
| 411 | 20231117 | 122200 | 5117600150 | 33100 | 33050 | 33150 | 33050 | 380 |
| 412 | 20231117 | 122100 | 5105015750 | 33100 | 33150 | 33150 | 33100 | 575 |
| 413 | 20231117 | 122000 | 5085971100 | 33150 | 33150 | 33150 | 33050 | 329 |
| 414 | 20231117 | 121900 | 5075075250 | 33150 | 33150 | 33150 | 33100 | 198 |
| 415 | 20231117 | 121800 | 5068511700 | 33150 | 33150 | 33150 | 33050 | 621 |
| 416 | 20231117 | 121700 | 5047936550 | 33150 | 33150 | 33150 | 33050 | 1058 |
| 417 | 20231117 | 121600 | 5012910000 | 33150 | 33100 | 33150 | 33100 | 888 |
| 418 | 20231117 | 121500 | 4983513500 | 33100 | 33100 | 33100 | 33050 | 312 |
| 419 | 20231117 | 121400 | 4973186750 | 33100 | 33100 | 33100 | 33050 | 481 |
| 420 | 20231117 | 121300 | 4957271300 | 33100 | 33100 | 33100 | 33050 | 206 |
| 421 | 20231117 | 121200 | 4950453050 | 33100 | 33100 | 33100 | 33050 | 423 |
| 422 | 20231117 | 121100 | 4936453750 | 33100 | 33100 | 33100 | 33100 | 347 |
| 423 | 20231117 | 121000 | 4924968050 | 33050 | 33100 | 33150 | 33050 | 662 |
| 424 | 20231117 | 120900 | 4903055850 | 33150 | 33100 | 33150 | 33100 | 640 |
| 425 | 20231117 | 120800 | 4881870350 | 33100 | 33100 | 33100 | 33050 | 395 |
| 426 | 20231117 | 120700 | 4868802850 | 33100 | 33100 | 33100 | 33100 | 401 |
| 427 | 20231117 | 120600 | 4855529750 | 33100 | 33100 | 33100 | 33050 | 406 |
| 428 | 20231117 | 120500 | 4842092400 | 33100 | 33100 | 33100 | 33050 | 277 |
| 429 | 20231117 | 120400 | 4832923850 | 33100 | 33100 | 33100 | 33100 | 330 |
| 430 | 20231117 | 120300 | 4822000850 | 33100 | 33100 | 33100 | 33050 | 502 |
| 431 | 20231117 | 120200 | 4805384800 | 33100 | 33100 | 33100 | 33050 | 496 |
| 432 | 20231117 | 120100 | 4788968100 | 33100 | 33100 | 33100 | 33100 | 185 |
| 433 | 20231117 | 120000 | 4782844600 | 33100 | 33100 | 33100 | 33050 | 477 |
| 434 | 20231117 | 115900 | 4767056700 | 33050 | 33100 | 33100 | 33050 | 286 |
| 435 | 20231117 | 115800 | 4757591250 | 33050 | 33100 | 33100 | 33050 | 498 |
| 436 | 20231117 | 115700 | 4741123050 | 33100 | 33100 | 33100 | 33050 | 504 |
| 437 | 20231117 | 115600 | 4724440800 | 33050 | 33100 | 33100 | 33050 | 183 |
| 438 | 20231117 | 115500 | 4718383950 | 33100 | 33100 | 33100 | 33000 | 287 |
| 439 | 20231117 | 115400 | 4708892150 | 33100 | 33100 | 33100 | 33050 | 333 |
| 440 | 20231117 | 115300 | 4697870450 | 33050 | 33100 | 33100 | 33000 | 1283 |
| 441 | 20231117 | 115200 | 4655470850 | 33100 | 33100 | 33100 | 33050 | 1388 |
| 442 | 20231117 | 115100 | 4609571600 | 33100 | 33100 | 33100 | 33100 | 103 |
| 443 | 20231117 | 115000 | 4606162300 | 33100 | 33100 | 33100 | 33050 | 405 |
| 444 | 20231117 | 114900 | 4592757600 | 33100 | 33100 | 33100 | 33100 | 302 |
| 445 | 20231117 | 114800 | 4582761400 | 33050 | 33050 | 33100 | 33050 | 395 |
| 446 | 20231117 | 114700 | 4569693350 | 33100 | 33100 | 33100 | 33050 | 370 |
| 447 | 20231117 | 114600 | 4557457700 | 33050 | 33100 | 33100 | 33050 | 234 |
| 448 | 20231117 | 114500 | 4549715300 | 33050 | 33100 | 33100 | 33050 | 811 |
| 449 | 20231117 | 114400 | 4522888200 | 33100 | 33100 | 33100 | 33050 | 205 |
| 450 | 20231117 | 114300 | 4516103150 | 33050 | 33100 | 33150 | 33050 | 749 |
| 451 | 20231117 | 114200 | 4491322900 | 33100 | 33100 | 33100 | 33050 | 162 |
| 452 | 20231117 | 114100 | 4485961150 | 33100 | 33150 | 33150 | 33100 | 285 |
| 453 | 20231117 | 114000 | 4476526850 | 33150 | 33150 | 33150 | 33100 | 385 |
| 454 | 20231117 | 113900 | 4463778150 | 33150 | 33100 | 33150 | 33050 | 162 |
| 455 | 20231117 | 113800 | 4458416150 | 33100 | 33150 | 33150 | 33100 | 347 |
| 456 | 20231117 | 113700 | 4446930400 | 33100 | 33100 | 33150 | 33050 | 385 |
| 457 | 20231117 | 113600 | 4434177100 | 33150 | 33100 | 33150 | 33050 | 1026 |
| 458 | 20231117 | 113500 | 4400216050 | 33100 | 33100 | 33100 | 33050 | 92 |
| 459 | 20231117 | 113400 | 4397170950 | 33100 | 33100 | 33150 | 33100 | 629 |
| 460 | 20231117 | 113300 | 4376336200 | 33100 | 33100 | 33150 | 33050 | 1662 |
| 461 | 20231117 | 113200 | 4321326400 | 33100 | 33100 | 33100 | 33100 | 332 |
| 462 | 20231117 | 113100 | 4310337200 | 33100 | 33100 | 33100 | 33050 | 743 |
| 463 | 20231117 | 113000 | 4285751400 | 33100 | 33100 | 33100 | 33050 | 698 |
| 464 | 20231117 | 112900 | 4262656400 | 33100 | 33150 | 33150 | 33100 | 713 |
| 465 | 20231117 | 112800 | 4239040000 | 33150 | 33150 | 33150 | 33100 | 281 |
| 466 | 20231117 | 112700 | 4229725300 | 33150 | 33100 | 33150 | 33050 | 821 |
| 467 | 20231117 | 112600 | 4202546750 | 33150 | 33150 | 33150 | 33100 | 537 |
| 468 | 20231117 | 112500 | 4184752700 | 33150 | 33150 | 33150 | 33100 | 474 |
| 469 | 20231117 | 112400 | 4169047850 | 33150 | 33100 | 33150 | 33100 | 872 |
| 470 | 20231117 | 112300 | 4140162600 | 33150 | 33150 | 33150 | 33100 | 373 |
| 471 | 20231117 | 112200 | 4127798500 | 33150 | 33150 | 33150 | 33100 | 343 |
| 472 | 20231117 | 112100 | 4116429250 | 33150 | 33150 | 33150 | 33100 | 251 |
| 473 | 20231117 | 112000 | 4108108750 | 33150 | 33150 | 33150 | 33100 | 793 |
| 474 | 20231117 | 111900 | 4081844200 | 33150 | 33050 | 33150 | 33050 | 4885 |
| 475 | 20231117 | 111800 | 3920132900 | 33100 | 33100 | 33100 | 33050 | 347 |
| 476 | 20231117 | 111700 | 3908652700 | 33100 | 33100 | 33100 | 33050 | 517 |
| 477 | 20231117 | 111600 | 3891540450 | 33100 | 33050 | 33100 | 33050 | 230 |
| 478 | 20231117 | 111500 | 3883930300 | 33100 | 33100 | 33100 | 33050 | 756 |
| 479 | 20231117 | 111400 | 3858926500 | 33100 | 33100 | 33100 | 33050 | 509 |
| 480 | 20231117 | 111300 | 3842090550 | 33100 | 33100 | 33100 | 33100 | 180 |
| 481 | 20231117 | 111200 | 3836132550 | 33050 | 33100 | 33100 | 33050 | 314 |
| 482 | 20231117 | 111100 | 3825739700 | 33100 | 33100 | 33100 | 33050 | 236 |
| 483 | 20231117 | 111000 | 3817928600 | 33050 | 33100 | 33100 | 33050 | 358 |
| 484 | 20231117 | 110900 | 3806079350 | 33100 | 33100 | 33100 | 33050 | 148 |
| 485 | 20231117 | 110800 | 3801181500 | 33100 | 33100 | 33100 | 33050 | 344 |
| 486 | 20231117 | 110700 | 3789795550 | 33100 | 33100 | 33100 | 33100 | 170 |
| 487 | 20231117 | 110600 | 3784168550 | 33100 | 33100 | 33100 | 33050 | 144 |
| 488 | 20231117 | 110500 | 3779402650 | 33100 | 33100 | 33100 | 33050 | 341 |
| 489 | 20231117 | 110400 | 3768115700 | 33050 | 33050 | 33100 | 33050 | 92 |
| 490 | 20231117 | 110300 | 3765071100 | 33100 | 33100 | 33100 | 33050 | 91 |
| 491 | 20231117 | 110200 | 3762060050 | 33050 | 33100 | 33100 | 33050 | 54 |
| 492 | 20231117 | 110100 | 3760274450 | 33100 | 33100 | 33100 | 33050 | 35 |
| 493 | 20231117 | 110000 | 3759116750 | 33100 | 33050 | 33100 | 33050 | 153 |
| 494 | 20231117 | 105900 | 3754059150 | 33050 | 33100 | 33100 | 33050 | 44 |
| 495 | 20231117 | 105800 | 3752603900 | 33100 | 33100 | 33100 | 33050 | 456 |
| 496 | 20231117 | 105700 | 3737528500 | 33050 | 33000 | 33050 | 33000 | 1354 |
| 497 | 20231117 | 105600 | 3692779250 | 33050 | 33050 | 33050 | 33000 | 2386 |
| 498 | 20231117 | 105500 | 3613936950 | 33100 | 33050 | 33100 | 33050 | 280 |
| 499 | 20231117 | 105400 | 3604682000 | 33000 | 33050 | 33100 | 33000 | 880 |
| 500 | 20231117 | 105300 | 3575597700 | 33050 | 33050 | 33100 | 33050 | 126 |
| 501 | 20231117 | 105200 | 3571432900 | 33100 | 33050 | 33100 | 33050 | 132 |
| 502 | 20231117 | 105100 | 3567064250 | 33100 | 33050 | 33100 | 33050 | 31 |
| 503 | 20231117 | 105000 | 3566038800 | 33100 | 33050 | 33100 | 33050 | 1941 |
| 504 | 20231117 | 104900 | 3501886050 | 33050 | 33100 | 33100 | 33050 | 391 |
| 505 | 20231117 | 104800 | 3488962600 | 33100 | 33050 | 33100 | 33050 | 14 |
| 506 | 20231117 | 104700 | 3488499250 | 33050 | 33050 | 33100 | 33050 | 405 |
| 507 | 20231117 | 104600 | 3475110200 | 33100 | 33150 | 33150 | 33100 | 1618 |
| 508 | 20231117 | 104500 | 3421552550 | 33100 | 33150 | 33150 | 33100 | 92 |
| 509 | 20231117 | 104400 | 3418503900 | 33100 | 33100 | 33100 | 33100 | 173 |
| 510 | 20231117 | 104300 | 3412777600 | 33150 | 33150 | 33150 | 33150 | 22 |
| 511 | 20231117 | 104200 | 3412048300 | 33150 | 33100 | 33150 | 33100 | 48 |
| 512 | 20231117 | 104100 | 3410457900 | 33150 | 33100 | 33150 | 33100 | 486 |
| 513 | 20231117 | 104000 | 3394369400 | 33100 | 33100 | 33150 | 33100 | 33 |
| 514 | 20231117 | 103900 | 3393276600 | 33150 | 33150 | 33150 | 33100 | 139 |
| 515 | 20231117 | 103800 | 3388669200 | 33100 | 33100 | 33150 | 33100 | 65 |
| 516 | 20231117 | 103700 | 3386517200 | 33150 | 33100 | 33150 | 33100 | 72 |
| 517 | 20231117 | 103600 | 3384131950 | 33100 | 33150 | 33200 | 33100 | 1068 |
| 518 | 20231117 | 103500 | 3348727500 | 33200 | 33150 | 33200 | 33150 | 173 |
| 519 | 20231117 | 103400 | 3342988900 | 33150 | 33200 | 33200 | 33150 | 34 |
| 520 | 20231117 | 103300 | 3341860750 | 33200 | 33200 | 33200 | 33150 | 185 |
| 521 | 20231117 | 103200 | 3335720000 | 33150 | 33150 | 33200 | 33150 | 384 |
| 522 | 20231117 | 103100 | 3322988300 | 33150 | 33200 | 33200 | 33150 | 2066 |
| 523 | 20231117 | 103000 | 3254491800 | 33200 | 33150 | 33200 | 33150 | 241 |
| 524 | 20231117 | 102900 | 3246502100 | 33150 | 33150 | 33200 | 33150 | 131 |
| 525 | 20231117 | 102800 | 3242155350 | 33200 | 33200 | 33200 | 33150 | 1654 |
| 526 | 20231117 | 102700 | 3187318750 | 33200 | 33100 | 33200 | 33100 | 13213 |
| 527 | 20231117 | 102600 | 2749304250 | 33150 | 33100 | 33150 | 33100 | 21 |
| 528 | 20231117 | 102500 | 2748608600 | 33100 | 33100 | 33150 | 33100 | 408 |
| 529 | 20231117 | 102400 | 2735103250 | 33150 | 33100 | 33150 | 33100 | 1970 |
| 530 | 20231117 | 102300 | 2669816200 | 33100 | 33100 | 33150 | 33100 | 114 |
| 531 | 20231117 | 102200 | 2666039050 | 33100 | 33150 | 33150 | 33100 | 424 |
| 532 | 20231117 | 102100 | 2652001900 | 33100 | 33150 | 33150 | 33100 | 32 |
| 533 | 20231117 | 102000 | 2650942200 | 33100 | 33100 | 33150 | 33100 | 974 |
| 534 | 20231117 | 101900 | 2618701900 | 33100 | 33150 | 33150 | 33100 | 441 |
| 535 | 20231117 | 101800 | 2604104300 | 33100 | 33150 | 33150 | 33100 | 27 |
| 536 | 20231117 | 101700 | 2603210050 | 33100 | 33150 | 33150 | 33100 | 189 |
| 537 | 20231117 | 101600 | 2596953300 | 33150 | 33050 | 33150 | 33050 | 226 |
| 538 | 20231117 | 101500 | 2589481000 | 33100 | 33150 | 33150 | 33100 | 870 |
| 539 | 20231117 | 101400 | 2560683400 | 33150 | 33100 | 33150 | 33100 | 100 |
| 540 | 20231117 | 101300 | 2557372600 | 33150 | 33100 | 33150 | 33100 | 56 |
| 541 | 20231117 | 101200 | 2555517950 | 33100 | 33100 | 33150 | 33100 | 63 |
| 542 | 20231117 | 101100 | 2553430950 | 33100 | 33150 | 33150 | 33100 | 30 |
| 543 | 20231117 | 101000 | 2552437150 | 33150 | 33150 | 33150 | 33100 | 134 |
| 544 | 20231117 | 100900 | 2547999800 | 33100 | 33100 | 33150 | 33100 | 603 |
| 545 | 20231117 | 100800 | 2528039950 | 33100 | 33100 | 33150 | 33100 | 807 |
| 546 | 20231117 | 100700 | 2501327700 | 33150 | 33100 | 33150 | 33100 | 384 |
| 547 | 20231117 | 100600 | 2488615500 | 33100 | 33150 | 33150 | 33100 | 659 |
| 548 | 20231117 | 100500 | 2466799600 | 33100 | 33150 | 33150 | 33100 | 296 |
| 549 | 20231117 | 100400 | 2456998700 | 33100 | 33100 | 33150 | 33100 | 40 |
| 550 | 20231117 | 100300 | 2455674500 | 33150 | 33100 | 33150 | 33100 | 900 |
| 551 | 20231117 | 100200 | 2425875300 | 33150 | 33100 | 33150 | 33100 | 22 |
| 552 | 20231117 | 100100 | 2425146300 | 33100 | 33150 | 33150 | 33100 | 450 |
| 553 | 20231117 | 100000 | 2410246650 | 33150 | 33100 | 33150 | 33100 | 62 |
| 554 | 20231117 | 095900 | 2408192600 | 33100 | 33150 | 33150 | 33100 | 202 |
| 555 | 20231117 | 095800 | 2401500900 | 33100 | 33150 | 33150 | 33100 | 31 |
| 556 | 20231117 | 095700 | 2400474300 | 33150 | 33100 | 33150 | 33100 | 21 |
| 557 | 20231117 | 095600 | 2399778550 | 33150 | 33150 | 33150 | 33100 | 42 |
| 558 | 20231117 | 095500 | 2398386300 | 33150 | 33100 | 33150 | 33100 | 148 |
| 559 | 20231117 | 095400 | 2393480850 | 33100 | 33100 | 33150 | 33100 | 77 |
| 560 | 20231117 | 095300 | 2390928850 | 33150 | 33150 | 33150 | 33150 | 61 |
| 561 | 20231117 | 095200 | 2388906700 | 33150 | 33150 | 33150 | 33100 | 189 |
| 562 | 20231117 | 095100 | 2382647550 | 33100 | 33100 | 33150 | 33100 | 4160 |
| 563 | 20231117 | 095000 | 2244929050 | 33100 | 33100 | 33100 | 33050 | 107 |
| 564 | 20231117 | 094900 | 2241387800 | 33100 | 33050 | 33100 | 33050 | 2753 |
| 565 | 20231117 | 094800 | 2150265450 | 33100 | 33050 | 33100 | 33050 | 149 |
| 566 | 20231117 | 094700 | 2145338450 | 33050 | 33100 | 33100 | 33050 | 19 |
| 567 | 20231117 | 094600 | 2144710000 | 33100 | 33100 | 33100 | 33050 | 45 |
| 568 | 20231117 | 094500 | 2143221050 | 33100 | 33100 | 33100 | 33100 | 60 |
| 569 | 20231117 | 094400 | 2141235050 | 33050 | 33100 | 33100 | 33050 | 29 |
| 570 | 20231117 | 094300 | 2140275900 | 33100 | 33100 | 33100 | 33050 | 339 |
| 571 | 20231117 | 094200 | 2129055450 | 33100 | 33000 | 33100 | 33000 | 5666 |
| 572 | 20231117 | 094100 | 1941785000 | 33000 | 33050 | 33050 | 33000 | 731 |
| 573 | 20231117 | 094000 | 1917660500 | 33050 | 33050 | 33050 | 33050 | 17 |
| 574 | 20231117 | 093900 | 1917098650 | 33050 | 33050 | 33050 | 33000 | 474 |
| 575 | 20231117 | 093800 | 1901455900 | 33000 | 33050 | 33050 | 33000 | 400 |
| 576 | 20231117 | 093700 | 1888241650 | 33000 | 33000 | 33000 | 33000 | 1703 |
| 577 | 20231117 | 093600 | 1832042650 | 33050 | 33000 | 33050 | 33000 | 18 |
| 578 | 20231117 | 093500 | 1831448150 | 33000 | 33050 | 33050 | 33000 | 1805 |
| 579 | 20231117 | 093400 | 1771862600 | 33050 | 33050 | 33050 | 33000 | 115 |
| 580 | 20231117 | 093300 | 1768066350 | 33050 | 33050 | 33050 | 33000 | 911 |
| 581 | 20231117 | 093200 | 1738002900 | 33050 | 33000 | 33050 | 33000 | 15 |
| 582 | 20231117 | 093100 | 1737507600 | 33050 | 33000 | 33050 | 33000 | 1211 |
| 583 | 20231117 | 093000 | 1697544500 | 33000 | 33000 | 33000 | 32950 | 989 |
| 584 | 20231117 | 092900 | 1664915100 | 33000 | 33000 | 33050 | 33000 | 698 |
| 585 | 20231117 | 092800 | 1641880050 | 33000 | 33050 | 33050 | 33000 | 397 |
| 586 | 20231117 | 092700 | 1628776950 | 33050 | 33000 | 33050 | 33000 | 867 |
| 587 | 20231117 | 092600 | 1600157700 | 33000 | 33000 | 33050 | 33000 | 932 |
| 588 | 20231117 | 092500 | 1569401650 | 33000 | 33000 | 33050 | 33000 | 65 |
| 589 | 20231117 | 092400 | 1567255450 | 33000 | 33050 | 33050 | 33000 | 451 |
| 590 | 20231117 | 092300 | 1552370300 | 33050 | 33000 | 33050 | 32950 | 2700 |
| 591 | 20231117 | 092200 | 1463268150 | 32950 | 33000 | 33000 | 32950 | 135 |
| 592 | 20231117 | 092100 | 1458819350 | 33000 | 33000 | 33000 | 33000 | 337 |
| 593 | 20231117 | 092000 | 1447698350 | 32950 | 33000 | 33000 | 32950 | 297 |
| 594 | 20231117 | 091900 | 1437897700 | 33000 | 33000 | 33050 | 33000 | 375 |
| 595 | 20231117 | 091800 | 1425522400 | 33000 | 33000 | 33000 | 32950 | 457 |
| 596 | 20231117 | 091700 | 1410446550 | 33000 | 33000 | 33000 | 33000 | 54 |
| 597 | 20231117 | 091600 | 1408664550 | 33000 | 33000 | 33000 | 32900 | 4896 |
| 598 | 20231117 | 091500 | 1247347750 | 33000 | 33050 | 33050 | 32950 | 5512 |
| 599 | 20231117 | 091400 | 1065526850 | 33050 | 33050 | 33050 | 33050 | 21 |
| 600 | 20231117 | 091300 | 1064832800 | 33050 | 33050 | 33050 | 33000 | 34 |
| 601 | 20231117 | 091200 | 1063709200 | 33050 | 33050 | 33050 | 33050 | 28 |
| 602 | 20231117 | 091100 | 1062783800 | 33000 | 33000 | 33050 | 33000 | 1462 |
| 603 | 20231117 | 091000 | 1014535150 | 33000 | 33050 | 33050 | 33000 | 745 |
| 604 | 20231117 | 090900 | 989920550 | 33050 | 33100 | 33100 | 33000 | 1297 |
| 605 | 20231117 | 090800 | 947063000 | 33050 | 33100 | 33100 | 33050 | 597 |
| 606 | 20231117 | 090700 | 927322850 | 33100 | 33050 | 33100 | 33050 | 42 |
| 607 | 20231117 | 090600 | 925934200 | 33050 | 33100 | 33100 | 33050 | 820 |
| 608 | 20231117 | 090500 | 898823500 | 33100 | 33100 | 33150 | 33100 | 335 |
| 609 | 20231117 | 090400 | 887731950 | 33100 | 33150 | 33150 | 33100 | 864 |
| 610 | 20231117 | 090300 | 859117800 | 33150 | 33150 | 33150 | 33100 | 642 |
| 611 | 20231117 | 090200 | 837861200 | 33100 | 33200 | 33200 | 33100 | 684 |
| 612 | 20231117 | 090100 | 815177550 | 33200 | 33150 | 33300 | 33150 | 12219 |
| 613 | 20231117 | 090000 | 409445300 | 33150 | 32950 | 33150 | 32950 | 12386 |