30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 3472 |
| 3 | 20231113 | 183000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 4 | 20231113 | 182900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 5 | 20231113 | 182800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 6 | 20231113 | 182700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 7 | 20231113 | 182600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 8 | 20231113 | 182500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 9 | 20231113 | 182400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 10 | 20231113 | 182300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 11 | 20231113 | 182200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 12 | 20231113 | 182100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 13 | 20231113 | 182000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 14 | 20231113 | 181900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 15 | 20231113 | 181800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 16 | 20231113 | 181700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 17 | 20231113 | 181600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 18 | 20231113 | 181500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 19 | 20231113 | 181400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 20 | 20231113 | 181300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 21 | 20231113 | 181200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 22 | 20231113 | 181100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 23 | 20231113 | 181000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 24 | 20231113 | 180900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 25 | 20231113 | 180800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 26 | 20231113 | 180700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 27 | 20231113 | 180600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 28 | 20231113 | 180500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 29 | 20231113 | 180400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 30 | 20231113 | 180300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 31 | 20231113 | 180200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 32 | 20231113 | 180100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 3472 |
| 33 | 20231113 | 180000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 34 | 20231113 | 175900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 35 | 20231113 | 175800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 36 | 20231113 | 175700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 37 | 20231113 | 175600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 38 | 20231113 | 175500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 39 | 20231113 | 175400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 40 | 20231113 | 175300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 41 | 20231113 | 175200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 42 | 20231113 | 175100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 43 | 20231113 | 175000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 44 | 20231113 | 174900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 45 | 20231113 | 174800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 46 | 20231113 | 174700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 47 | 20231113 | 174600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 48 | 20231113 | 174500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 49 | 20231113 | 174400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 50 | 20231113 | 174300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 51 | 20231113 | 174200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 52 | 20231113 | 174100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 53 | 20231113 | 174000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 54 | 20231113 | 173900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 55 | 20231113 | 173800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 56 | 20231113 | 173700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 57 | 20231113 | 173600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 58 | 20231113 | 173500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 59 | 20231113 | 173400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 60 | 20231113 | 173300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 61 | 20231113 | 173200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 62 | 20231113 | 173100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 3472 |
| 63 | 20231113 | 173000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 64 | 20231113 | 172900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 65 | 20231113 | 172800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 66 | 20231113 | 172700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 67 | 20231113 | 172600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 68 | 20231113 | 172500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 69 | 20231113 | 172400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 70 | 20231113 | 172300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 71 | 20231113 | 172200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 72 | 20231113 | 172100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 73 | 20231113 | 172000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 74 | 20231113 | 171900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 75 | 20231113 | 171800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 76 | 20231113 | 171700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 77 | 20231113 | 171600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 78 | 20231113 | 171500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 79 | 20231113 | 171400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 80 | 20231113 | 171300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 81 | 20231113 | 171200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 82 | 20231113 | 171100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 83 | 20231113 | 171000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 84 | 20231113 | 170900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 85 | 20231113 | 170800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 86 | 20231113 | 170700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 87 | 20231113 | 170600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 88 | 20231113 | 170500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 89 | 20231113 | 170400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 90 | 20231113 | 170300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 91 | 20231113 | 170200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 92 | 20231113 | 170100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 3472 |
| 93 | 20231113 | 170000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 94 | 20231113 | 165900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 95 | 20231113 | 165800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 96 | 20231113 | 165700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 97 | 20231113 | 165600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 98 | 20231113 | 165500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 99 | 20231113 | 165400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 100 | 20231113 | 165300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 101 | 20231113 | 165200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 102 | 20231113 | 165100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 103 | 20231113 | 165000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 104 | 20231113 | 164900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 105 | 20231113 | 164800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 106 | 20231113 | 164700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 107 | 20231113 | 164600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 108 | 20231113 | 164500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 109 | 20231113 | 164400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 110 | 20231113 | 164300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 111 | 20231113 | 164200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 112 | 20231113 | 164100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 113 | 20231113 | 164000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 114 | 20231113 | 163900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 115 | 20231113 | 163800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 116 | 20231113 | 163700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 117 | 20231113 | 163600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 118 | 20231113 | 163500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 119 | 20231113 | 163400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 120 | 20231113 | 163300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 121 | 20231113 | 163200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 122 | 20231113 | 163100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 3472 |
| 123 | 20231113 | 163000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 124 | 20231113 | 162900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 125 | 20231113 | 162800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 126 | 20231113 | 162700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 127 | 20231113 | 162600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 128 | 20231113 | 162500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 129 | 20231113 | 162400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 130 | 20231113 | 162300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 131 | 20231113 | 162200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 132 | 20231113 | 162100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 133 | 20231113 | 162000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 134 | 20231113 | 161900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 135 | 20231113 | 161800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 136 | 20231113 | 161700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 137 | 20231113 | 161600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 138 | 20231113 | 161500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 139 | 20231113 | 161400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 140 | 20231113 | 161300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 141 | 20231113 | 161200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 142 | 20231113 | 161100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 143 | 20231113 | 161000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 144 | 20231113 | 160900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 145 | 20231113 | 160800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 146 | 20231113 | 160700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 147 | 20231113 | 160600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 148 | 20231113 | 160500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 149 | 20231113 | 160400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 150 | 20231113 | 160300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 151 | 20231113 | 160200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 152 | 20231113 | 160100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 3472 |
| 153 | 20231113 | 160000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 154 | 20231113 | 155900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 155 | 20231113 | 155800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 156 | 20231113 | 155700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 157 | 20231113 | 155600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 158 | 20231113 | 155500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 159 | 20231113 | 155400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 160 | 20231113 | 155300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 161 | 20231113 | 155200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 162 | 20231113 | 155100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 163 | 20231113 | 155000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 164 | 20231113 | 154900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 165 | 20231113 | 154800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 166 | 20231113 | 154700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 167 | 20231113 | 154600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 168 | 20231113 | 154500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 169 | 20231113 | 154400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 170 | 20231113 | 154300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 171 | 20231113 | 154200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 172 | 20231113 | 154100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 173 | 20231113 | 154000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 174 | 20231113 | 153900 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 175 | 20231113 | 153800 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 176 | 20231113 | 153700 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 177 | 20231113 | 153600 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 178 | 20231113 | 153500 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 179 | 20231113 | 153400 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 180 | 20231113 | 153300 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 181 | 20231113 | 153200 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 0 |
| 182 | 20231113 | 153100 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 3472 |
| 183 | 20231113 | 153000 | 2796863480 | 18170 | 18170 | 18170 | 18170 | 3472 |
| 184 | 20231113 | 152900 | 2733777240 | 17930 | 17930 | 17930 | 17930 | 0 |
| 185 | 20231113 | 152800 | 2733777240 | 17930 | 17930 | 17930 | 17930 | 0 |
| 186 | 20231113 | 152700 | 2733777240 | 17930 | 17930 | 17930 | 17930 | 0 |
| 187 | 20231113 | 152600 | 2733777240 | 17930 | 17930 | 17930 | 17930 | 0 |
| 188 | 20231113 | 152500 | 2733777240 | 17930 | 17930 | 17930 | 17930 | 0 |
| 189 | 20231113 | 152400 | 2733777240 | 17930 | 17930 | 17930 | 17930 | 0 |
| 190 | 20231113 | 152300 | 2733777240 | 17930 | 17930 | 17930 | 17930 | 0 |
| 191 | 20231113 | 152200 | 2733777240 | 17930 | 17930 | 17930 | 17930 | 0 |
| 192 | 20231113 | 152100 | 2733777240 | 17930 | 17930 | 17930 | 17930 | 0 |
| 193 | 20231113 | 152000 | 2733777240 | 17930 | 17930 | 17930 | 17930 | 0 |
| 194 | 20231113 | 151900 | 2733777240 | 17930 | 17900 | 17960 | 17900 | 1476 |
| 195 | 20231113 | 151800 | 2707297070 | 17900 | 17900 | 17900 | 17880 | 362 |
| 196 | 20231113 | 151700 | 2700819590 | 17900 | 17900 | 17920 | 17890 | 231 |
| 197 | 20231113 | 151600 | 2696683840 | 17920 | 17850 | 17920 | 17850 | 459 |
| 198 | 20231113 | 151500 | 2688471060 | 17850 | 17850 | 17910 | 17840 | 1210 |
| 199 | 20231113 | 151400 | 2666834060 | 17850 | 17880 | 17890 | 17850 | 331 |
| 200 | 20231113 | 151300 | 2660923810 | 17890 | 17850 | 17890 | 17850 | 561 |
| 201 | 20231113 | 151200 | 2650902070 | 17850 | 17850 | 17850 | 17850 | 560 |
| 202 | 20231113 | 151100 | 2640906070 | 17820 | 17820 | 17820 | 17820 | 39 |
| 203 | 20231113 | 151000 | 2640211090 | 17800 | 17790 | 17800 | 17790 | 20 |
| 204 | 20231113 | 150900 | 2639855280 | 17800 | 17820 | 17850 | 17800 | 662 |
| 205 | 20231113 | 150800 | 2628048480 | 17790 | 17800 | 17800 | 17790 | 63 |
| 206 | 20231113 | 150700 | 2626927680 | 17790 | 17810 | 17820 | 17790 | 154 |
| 207 | 20231113 | 150600 | 2624185300 | 17820 | 17790 | 17820 | 17780 | 325 |
| 208 | 20231113 | 150500 | 2618400790 | 17780 | 17790 | 17790 | 17780 | 609 |
| 209 | 20231113 | 150400 | 2607568850 | 17780 | 17790 | 17790 | 17780 | 116 |
| 210 | 20231113 | 150300 | 2605505370 | 17780 | 17790 | 17840 | 17780 | 41 |
| 211 | 20231113 | 150200 | 2604775060 | 17780 | 17790 | 17790 | 17780 | 162 |
| 212 | 20231113 | 150100 | 2601894480 | 17770 | 17840 | 17840 | 17770 | 162 |
| 213 | 20231113 | 150000 | 2599005810 | 17830 | 17760 | 17830 | 17760 | 297 |
| 214 | 20231113 | 145900 | 2593718750 | 17760 | 17780 | 17780 | 17760 | 327 |
| 215 | 20231113 | 145800 | 2587910430 | 17780 | 17780 | 17780 | 17780 | 248 |
| 216 | 20231113 | 145700 | 2583500990 | 17790 | 17790 | 17790 | 17790 | 65 |
| 217 | 20231113 | 145600 | 2582344640 | 17790 | 17820 | 17820 | 17790 | 531 |
| 218 | 20231113 | 145500 | 2572887490 | 17850 | 17790 | 17850 | 17790 | 110 |
| 219 | 20231113 | 145400 | 2570926410 | 17850 | 17790 | 17850 | 17790 | 14 |
| 220 | 20231113 | 145300 | 2570676750 | 17790 | 17790 | 17820 | 17790 | 613 |
| 221 | 20231113 | 145200 | 2559766770 | 17790 | 17810 | 17810 | 17750 | 235 |
| 222 | 20231113 | 145100 | 2555587970 | 17810 | 17760 | 17810 | 17740 | 273 |
| 223 | 20231113 | 145000 | 2550741770 | 17760 | 17820 | 17820 | 17740 | 32 |
| 224 | 20231113 | 144900 | 2550172450 | 17720 | 17720 | 17720 | 17720 | 0 |
| 225 | 20231113 | 144800 | 2550172450 | 17720 | 17750 | 17750 | 17720 | 57 |
| 226 | 20231113 | 144700 | 2549162350 | 17720 | 17760 | 17760 | 17720 | 589 |
| 227 | 20231113 | 144600 | 2538713610 | 17740 | 17740 | 17760 | 17740 | 57 |
| 228 | 20231113 | 144500 | 2537702390 | 17760 | 17790 | 17790 | 17760 | 946 |
| 229 | 20231113 | 144400 | 2520898160 | 17860 | 17860 | 17860 | 17860 | 5 |
| 230 | 20231113 | 144300 | 2520808860 | 17860 | 17850 | 17860 | 17850 | 13 |
| 231 | 20231113 | 144200 | 2520576690 | 17870 | 17870 | 17870 | 17870 | 14 |
| 232 | 20231113 | 144100 | 2520326510 | 17870 | 17790 | 17870 | 17790 | 166 |
| 233 | 20231113 | 144000 | 2517371050 | 17770 | 17760 | 17770 | 17760 | 189 |
| 234 | 20231113 | 143900 | 2514014310 | 17770 | 17770 | 17770 | 17770 | 34 |
| 235 | 20231113 | 143800 | 2513410130 | 17770 | 17880 | 17890 | 17770 | 334 |
| 236 | 20231113 | 143700 | 2507459830 | 17890 | 17790 | 17890 | 17790 | 38 |
| 237 | 20231113 | 143600 | 2506783610 | 17800 | 17800 | 17800 | 17800 | 56 |
| 238 | 20231113 | 143500 | 2505786810 | 17790 | 17790 | 17790 | 17790 | 9 |
| 239 | 20231113 | 143400 | 2505626700 | 17830 | 17870 | 17940 | 17830 | 943 |
| 240 | 20231113 | 143300 | 2488793300 | 17940 | 17940 | 17950 | 17930 | 1167 |
| 241 | 20231113 | 143200 | 2467849030 | 17940 | 17880 | 17950 | 17850 | 1250 |
| 242 | 20231113 | 143100 | 2445475050 | 17870 | 17850 | 17870 | 17840 | 1591 |
| 243 | 20231113 | 143000 | 2417074690 | 17850 | 17760 | 17860 | 17760 | 2284 |
| 244 | 20231113 | 142900 | 2376379250 | 17750 | 17740 | 17750 | 17710 | 1445 |
| 245 | 20231113 | 142800 | 2350736000 | 17740 | 17740 | 17740 | 17740 | 20 |
| 246 | 20231113 | 142700 | 2350381200 | 17750 | 17760 | 17760 | 17750 | 13 |
| 247 | 20231113 | 142600 | 2350150430 | 17770 | 17770 | 17770 | 17770 | 98 |
| 248 | 20231113 | 142500 | 2348408970 | 17790 | 17770 | 17790 | 17770 | 449 |
| 249 | 20231113 | 142400 | 2340427060 | 17770 | 17770 | 17770 | 17770 | 4 |
| 250 | 20231113 | 142300 | 2340355980 | 17760 | 17700 | 17760 | 17700 | 252 |
| 251 | 20231113 | 142200 | 2335883080 | 17700 | 17700 | 17700 | 17700 | 0 |
| 252 | 20231113 | 142100 | 2335883080 | 17700 | 17700 | 17700 | 17700 | 4 |
| 253 | 20231113 | 142000 | 2335812280 | 17620 | 17620 | 17620 | 17620 | 0 |
| 254 | 20231113 | 141900 | 2335812280 | 17620 | 17620 | 17620 | 17620 | 1 |
| 255 | 20231113 | 141800 | 2335794660 | 17700 | 17620 | 17700 | 17620 | 408 |
| 256 | 20231113 | 141700 | 2328605180 | 17700 | 17720 | 17720 | 17700 | 20 |
| 257 | 20231113 | 141600 | 2328250820 | 17710 | 17710 | 17710 | 17710 | 9 |
| 258 | 20231113 | 141500 | 2328091430 | 17690 | 17650 | 17710 | 17650 | 266 |
| 259 | 20231113 | 141400 | 2323389830 | 17600 | 17600 | 17600 | 17600 | 100 |
| 260 | 20231113 | 141300 | 2321629830 | 17610 | 17610 | 17610 | 17610 | 331 |
| 261 | 20231113 | 141200 | 2315800920 | 17610 | 17610 | 17610 | 17610 | 1 |
| 262 | 20231113 | 141100 | 2315783310 | 17620 | 17620 | 17620 | 17610 | 470 |
| 263 | 20231113 | 141000 | 2307502640 | 17630 | 17650 | 17650 | 17630 | 385 |
| 264 | 20231113 | 140900 | 2300710630 | 17650 | 17650 | 17650 | 17650 | 244 |
| 265 | 20231113 | 140800 | 2296404030 | 17650 | 17650 | 17650 | 17650 | 148 |
| 266 | 20231113 | 140700 | 2293791830 | 17650 | 17650 | 17650 | 17650 | 410 |
| 267 | 20231113 | 140600 | 2286555330 | 17650 | 17650 | 17660 | 17650 | 43 |
| 268 | 20231113 | 140500 | 2285796050 | 17650 | 17650 | 17650 | 17650 | 0 |
| 269 | 20231113 | 140400 | 2285796050 | 17650 | 17650 | 17650 | 17650 | 86 |
| 270 | 20231113 | 140300 | 2284278150 | 17650 | 17650 | 17650 | 17650 | 0 |
| 271 | 20231113 | 140200 | 2284278150 | 17650 | 17650 | 17650 | 17650 | 0 |
| 272 | 20231113 | 140100 | 2284278150 | 17650 | 17660 | 17660 | 17650 | 81 |
| 273 | 20231113 | 140000 | 2282848400 | 17650 | 17650 | 17650 | 17650 | 0 |
| 274 | 20231113 | 135900 | 2282848400 | 17650 | 17660 | 17660 | 17650 | 218 |
| 275 | 20231113 | 135800 | 2279000680 | 17650 | 17650 | 17650 | 17650 | 51 |
| 276 | 20231113 | 135700 | 2278100530 | 17650 | 17760 | 17760 | 17650 | 65 |
| 277 | 20231113 | 135600 | 2276952290 | 17770 | 17690 | 17770 | 17690 | 192 |
| 278 | 20231113 | 135500 | 2273547150 | 17680 | 17680 | 17680 | 17650 | 333 |
| 279 | 20231113 | 135400 | 2267660610 | 17680 | 17650 | 17680 | 17650 | 40 |
| 280 | 20231113 | 135300 | 2266953710 | 17650 | 17650 | 17650 | 17650 | 20 |
| 281 | 20231113 | 135200 | 2266600710 | 17640 | 17640 | 17640 | 17640 | 51 |
| 282 | 20231113 | 135100 | 2265701070 | 17640 | 17640 | 17640 | 17630 | 425 |
| 283 | 20231113 | 135000 | 2258204080 | 17640 | 17650 | 17660 | 17640 | 253 |
| 284 | 20231113 | 134900 | 2253740920 | 17660 | 17690 | 17690 | 17660 | 581 |
| 285 | 20231113 | 134800 | 2243472390 | 17690 | 17730 | 17730 | 17690 | 1478 |
| 286 | 20231113 | 134700 | 2217269970 | 17730 | 17740 | 17740 | 17730 | 1250 |
| 287 | 20231113 | 134600 | 2195106170 | 17730 | 17760 | 17760 | 17730 | 213 |
| 288 | 20231113 | 134500 | 2191326470 | 17760 | 17760 | 17760 | 17760 | 30 |
| 289 | 20231113 | 134400 | 2190793670 | 17760 | 17800 | 17800 | 17760 | 118 |
| 290 | 20231113 | 134300 | 2188695990 | 17810 | 17810 | 17810 | 17810 | 3 |
| 291 | 20231113 | 134200 | 2188642560 | 17800 | 17800 | 17800 | 17790 | 157 |
| 292 | 20231113 | 134100 | 2185848070 | 17800 | 17800 | 17800 | 17770 | 339 |
| 293 | 20231113 | 134000 | 2179817960 | 17800 | 17780 | 17800 | 17780 | 177 |
| 294 | 20231113 | 133900 | 2176669090 | 17770 | 17750 | 17770 | 17750 | 410 |
| 295 | 20231113 | 133800 | 2169385350 | 17750 | 17740 | 17750 | 17690 | 998 |
| 296 | 20231113 | 133700 | 2151710040 | 17730 | 17720 | 17750 | 17720 | 390 |
| 297 | 20231113 | 133600 | 2144794130 | 17710 | 17710 | 17740 | 17710 | 596 |
| 298 | 20231113 | 133500 | 2134236420 | 17670 | 17590 | 17670 | 17590 | 184 |
| 299 | 20231113 | 133400 | 2130990020 | 17590 | 17590 | 17590 | 17590 | 0 |
| 300 | 20231113 | 133300 | 2130990020 | 17590 | 17590 | 17590 | 17590 | 3 |
| 301 | 20231113 | 133200 | 2130937250 | 17590 | 17590 | 17590 | 17590 | 17 |
| 302 | 20231113 | 133100 | 2130638220 | 17590 | 17590 | 17590 | 17590 | 10 |
| 303 | 20231113 | 133000 | 2130462320 | 17570 | 17610 | 17610 | 17570 | 125 |
| 304 | 20231113 | 132900 | 2128265670 | 17610 | 17580 | 17610 | 17570 | 112 |
| 305 | 20231113 | 132800 | 2126297380 | 17570 | 17600 | 17610 | 17570 | 1211 |
| 306 | 20231113 | 132700 | 2104992370 | 17610 | 17620 | 17620 | 17610 | 210 |
| 307 | 20231113 | 132600 | 2101293640 | 17620 | 17640 | 17640 | 17620 | 397 |
| 308 | 20231113 | 132500 | 2094294290 | 17640 | 17660 | 17660 | 17640 | 976 |
| 309 | 20231113 | 132400 | 2077064860 | 17660 | 17660 | 17660 | 17660 | 5 |
| 310 | 20231113 | 132300 | 2076976560 | 17660 | 17740 | 17740 | 17660 | 1128 |
| 311 | 20231113 | 132200 | 2057049000 | 17680 | 17740 | 17740 | 17680 | 339 |
| 312 | 20231113 | 132100 | 2051055280 | 17750 | 17750 | 17750 | 17750 | 1 |
| 313 | 20231113 | 132000 | 2051037530 | 17680 | 17690 | 17690 | 17680 | 157 |
| 314 | 20231113 | 131900 | 2048261350 | 17700 | 17700 | 17700 | 17700 | 42 |
| 315 | 20231113 | 131800 | 2047517950 | 17690 | 17690 | 17690 | 17690 | 0 |
| 316 | 20231113 | 131700 | 2047517950 | 17690 | 17690 | 17690 | 17690 | 42 |
| 317 | 20231113 | 131600 | 2046774970 | 17690 | 17760 | 17760 | 17690 | 154 |
| 318 | 20231113 | 131500 | 2044049810 | 17770 | 17770 | 17770 | 17770 | 0 |
| 319 | 20231113 | 131400 | 2044049810 | 17770 | 17770 | 17770 | 17770 | 0 |
| 320 | 20231113 | 131300 | 2044049810 | 17770 | 17700 | 17770 | 17700 | 155 |
| 321 | 20231113 | 131200 | 2041305610 | 17700 | 17700 | 17700 | 17700 | 0 |
| 322 | 20231113 | 131100 | 2041305610 | 17700 | 17700 | 17700 | 17700 | 54 |
| 323 | 20231113 | 131000 | 2040349810 | 17700 | 17700 | 17700 | 17700 | 0 |
| 324 | 20231113 | 130900 | 2040349810 | 17700 | 17700 | 17700 | 17700 | 276 |
| 325 | 20231113 | 130800 | 2035464610 | 17700 | 17700 | 17700 | 17700 | 127 |
| 326 | 20231113 | 130700 | 2033216710 | 17700 | 17700 | 17700 | 17700 | 124 |
| 327 | 20231113 | 130600 | 2031021910 | 17760 | 17760 | 17760 | 17760 | 100 |
| 328 | 20231113 | 130500 | 2029245910 | 17750 | 17750 | 17750 | 17750 | 0 |
| 329 | 20231113 | 130400 | 2029245910 | 17750 | 17750 | 17750 | 17750 | 3 |
| 330 | 20231113 | 130300 | 2029192660 | 17750 | 17750 | 17750 | 17750 | 8 |
| 331 | 20231113 | 130200 | 2029050660 | 17750 | 17670 | 17750 | 17670 | 216 |
| 332 | 20231113 | 130100 | 2025232340 | 17670 | 17760 | 17760 | 17670 | 21 |
| 333 | 20231113 | 130000 | 2024859590 | 17670 | 17700 | 17700 | 17670 | 6 |
| 334 | 20231113 | 125900 | 2024753510 | 17760 | 17750 | 17760 | 17670 | 361 |
| 335 | 20231113 | 125800 | 2018346260 | 17750 | 17670 | 17750 | 17670 | 34 |
| 336 | 20231113 | 125700 | 2017745400 | 17670 | 17670 | 17670 | 17670 | 6 |
| 337 | 20231113 | 125600 | 2017639380 | 17660 | 17660 | 17760 | 17660 | 242 |
| 338 | 20231113 | 125500 | 2013365160 | 17670 | 17670 | 17670 | 17670 | 100 |
| 339 | 20231113 | 125400 | 2011598160 | 17670 | 17670 | 17670 | 17670 | 22 |
| 340 | 20231113 | 125300 | 2011209420 | 17670 | 17670 | 17690 | 17670 | 507 |
| 341 | 20231113 | 125200 | 2002250530 | 17670 | 17680 | 17700 | 17670 | 317 |
| 342 | 20231113 | 125100 | 1996645010 | 17670 | 17710 | 17750 | 17670 | 1108 |
| 343 | 20231113 | 125000 | 1977040150 | 17710 | 17730 | 17730 | 17710 | 556 |
| 344 | 20231113 | 124900 | 1967185110 | 17740 | 17770 | 17770 | 17740 | 277 |
| 345 | 20231113 | 124800 | 1962269500 | 17750 | 17770 | 17770 | 17750 | 32 |
| 346 | 20231113 | 124700 | 1961701450 | 17770 | 17750 | 17770 | 17750 | 173 |
| 347 | 20231113 | 124600 | 1958629800 | 17760 | 17770 | 17770 | 17760 | 53 |
| 348 | 20231113 | 124500 | 1957688510 | 17780 | 17760 | 17800 | 17750 | 265 |
| 349 | 20231113 | 124400 | 1952984480 | 17760 | 17760 | 17760 | 17760 | 2 |
| 350 | 20231113 | 124300 | 1952948960 | 17760 | 17820 | 17820 | 17760 | 46 |
| 351 | 20231113 | 124200 | 1952130800 | 17820 | 17820 | 17820 | 17820 | 0 |
| 352 | 20231113 | 124100 | 1952130800 | 17820 | 17800 | 17820 | 17800 | 37 |
| 353 | 20231113 | 124000 | 1951472080 | 17760 | 17760 | 17760 | 17760 | 110 |
| 354 | 20231113 | 123900 | 1949518480 | 17760 | 17760 | 17760 | 17760 | 42 |
| 355 | 20231113 | 123800 | 1948772560 | 17760 | 17760 | 17760 | 17750 | 190 |
| 356 | 20231113 | 123700 | 1945398230 | 17760 | 17770 | 17770 | 17760 | 292 |
| 357 | 20231113 | 123600 | 1940211950 | 17770 | 17780 | 17790 | 17770 | 1158 |
| 358 | 20231113 | 123500 | 1919631840 | 17780 | 17800 | 17800 | 17780 | 512 |
| 359 | 20231113 | 123400 | 1910520110 | 17800 | 17830 | 17830 | 17800 | 264 |
| 360 | 20231113 | 123300 | 1905815020 | 17830 | 17890 | 17890 | 17830 | 635 |
| 361 | 20231113 | 123200 | 1894474950 | 17890 | 17890 | 17890 | 17870 | 441 |
| 362 | 20231113 | 123100 | 1886593140 | 17880 | 17870 | 17880 | 17820 | 304 |
| 363 | 20231113 | 123000 | 1881161900 | 17810 | 17810 | 17810 | 17810 | 18 |
| 364 | 20231113 | 122900 | 1880841320 | 17820 | 17850 | 17850 | 17820 | 669 |
| 365 | 20231113 | 122800 | 1868912740 | 17850 | 17860 | 17860 | 17850 | 53 |
| 366 | 20231113 | 122700 | 1867966660 | 17860 | 17880 | 17890 | 17860 | 91 |
| 367 | 20231113 | 122600 | 1866340470 | 17880 | 17880 | 17880 | 17880 | 26 |
| 368 | 20231113 | 122500 | 1865875590 | 17890 | 17860 | 17890 | 17850 | 259 |
| 369 | 20231113 | 122400 | 1861251110 | 17860 | 17860 | 17860 | 17860 | 30 |
| 370 | 20231113 | 122300 | 1860715310 | 17870 | 17870 | 17870 | 17870 | 123 |
| 371 | 20231113 | 122200 | 1858517300 | 17870 | 17970 | 17970 | 17870 | 1245 |
| 372 | 20231113 | 122100 | 1836258290 | 17890 | 17890 | 17890 | 17880 | 27 |
| 373 | 20231113 | 122000 | 1835775460 | 17880 | 17890 | 17890 | 17880 | 9 |
| 374 | 20231113 | 121900 | 1835614460 | 17890 | 17930 | 17930 | 17890 | 519 |
| 375 | 20231113 | 121800 | 1826325340 | 17960 | 17960 | 17960 | 17960 | 225 |
| 376 | 20231113 | 121700 | 1822284340 | 17960 | 17960 | 17960 | 17960 | 0 |
| 377 | 20231113 | 121600 | 1822284340 | 17960 | 17960 | 17960 | 17960 | 47 |
| 378 | 20231113 | 121500 | 1821440220 | 17920 | 17920 | 17920 | 17920 | 2 |
| 379 | 20231113 | 121400 | 1821404380 | 17970 | 17910 | 17970 | 17910 | 36 |
| 380 | 20231113 | 121300 | 1820757820 | 17910 | 17910 | 17910 | 17910 | 75 |
| 381 | 20231113 | 121200 | 1819414570 | 17890 | 17900 | 17900 | 17890 | 56 |
| 382 | 20231113 | 121100 | 1818412230 | 17890 | 17890 | 17890 | 17890 | 11 |
| 383 | 20231113 | 121000 | 1818215440 | 17890 | 17880 | 17890 | 17880 | 97 |
| 384 | 20231113 | 120900 | 1816480650 | 17880 | 17870 | 17880 | 17870 | 98 |
| 385 | 20231113 | 120800 | 1814728880 | 17870 | 17920 | 17920 | 17870 | 416 |
| 386 | 20231113 | 120700 | 1807289710 | 17890 | 17900 | 17900 | 17890 | 245 |
| 387 | 20231113 | 120600 | 1802905050 | 17900 | 17920 | 17920 | 17900 | 809 |
| 388 | 20231113 | 120500 | 1788420370 | 17910 | 17910 | 17910 | 17910 | 0 |
| 389 | 20231113 | 120400 | 1788420370 | 17910 | 17940 | 17940 | 17910 | 229 |
| 390 | 20231113 | 120300 | 1784317900 | 17940 | 17930 | 17940 | 17920 | 183 |
| 391 | 20231113 | 120200 | 1781036720 | 17940 | 18000 | 18000 | 17940 | 98 |
| 392 | 20231113 | 120100 | 1779272840 | 18000 | 17950 | 18070 | 17950 | 119 |
| 393 | 20231113 | 120000 | 1777128270 | 17950 | 17950 | 17950 | 17950 | 101 |
| 394 | 20231113 | 115900 | 1775315320 | 17950 | 17900 | 17950 | 17900 | 3 |
| 395 | 20231113 | 115800 | 1775261520 | 17900 | 17900 | 17950 | 17900 | 53 |
| 396 | 20231113 | 115700 | 1774312670 | 17900 | 17960 | 17960 | 17900 | 410 |
| 397 | 20231113 | 115600 | 1766964250 | 17960 | 18010 | 18010 | 17960 | 1023 |
| 398 | 20231113 | 115500 | 1748554380 | 18000 | 18010 | 18030 | 18000 | 728 |
| 399 | 20231113 | 115400 | 1735445580 | 18030 | 18030 | 18030 | 18010 | 363 |
| 400 | 20231113 | 115300 | 1728905210 | 18030 | 18060 | 18060 | 18020 | 2256 |
| 401 | 20231113 | 115200 | 1688216470 | 18050 | 18070 | 18070 | 18050 | 336 |
| 402 | 20231113 | 115100 | 1682147130 | 18070 | 18150 | 18150 | 18070 | 732 |
| 403 | 20231113 | 115000 | 1668903620 | 18150 | 18120 | 18160 | 18110 | 439 |
| 404 | 20231113 | 114900 | 1660944650 | 18110 | 18110 | 18110 | 18110 | 7 |
| 405 | 20231113 | 114800 | 1660817880 | 18090 | 18150 | 18150 | 18080 | 395 |
| 406 | 20231113 | 114700 | 1653668760 | 18150 | 18100 | 18150 | 18080 | 669 |
| 407 | 20231113 | 114600 | 1641546700 | 18110 | 18140 | 18140 | 18110 | 197 |
| 408 | 20231113 | 114500 | 1637974770 | 18170 | 18170 | 18170 | 18100 | 429 |
| 409 | 20231113 | 114400 | 1630206370 | 18170 | 18100 | 18180 | 18070 | 560 |
| 410 | 20231113 | 114300 | 1620042950 | 18110 | 18190 | 18190 | 18080 | 1346 |
| 411 | 20231113 | 114200 | 1595628310 | 18120 | 18160 | 18170 | 18090 | 1578 |
| 412 | 20231113 | 114100 | 1566967030 | 18160 | 18080 | 18170 | 18080 | 83 |
| 413 | 20231113 | 114000 | 1565463370 | 18080 | 18150 | 18220 | 18060 | 2919 |
| 414 | 20231113 | 113900 | 1512565090 | 18150 | 18240 | 18240 | 18150 | 631 |
| 415 | 20231113 | 113800 | 1501102450 | 18230 | 18240 | 18260 | 18140 | 3456 |
| 416 | 20231113 | 113700 | 1438213470 | 18240 | 18150 | 18280 | 18150 | 2806 |
| 417 | 20231113 | 113600 | 1387138590 | 18160 | 18150 | 18160 | 18120 | 1943 |
| 418 | 20231113 | 113500 | 1351878800 | 18150 | 18030 | 18150 | 18030 | 3185 |
| 419 | 20231113 | 113400 | 1294141560 | 18090 | 18050 | 18090 | 18050 | 924 |
| 420 | 20231113 | 113300 | 1277444270 | 18050 | 18050 | 18050 | 18050 | 104 |
| 421 | 20231113 | 113200 | 1275567070 | 18050 | 18050 | 18050 | 18000 | 120 |
| 422 | 20231113 | 113100 | 1273401570 | 18060 | 18060 | 18060 | 18060 | 120 |
| 423 | 20231113 | 113000 | 1271234370 | 18060 | 18000 | 18060 | 18000 | 451 |
| 424 | 20231113 | 112900 | 1263113200 | 18000 | 17980 | 18000 | 17980 | 360 |
| 425 | 20231113 | 112800 | 1256633520 | 17950 | 18000 | 18010 | 17950 | 2364 |
| 426 | 20231113 | 112700 | 1214091800 | 18000 | 18030 | 18060 | 18000 | 2959 |
| 427 | 20231113 | 112600 | 1160739600 | 18030 | 17980 | 18030 | 17980 | 753 |
| 428 | 20231113 | 112500 | 1147193330 | 17980 | 18060 | 18110 | 17950 | 5501 |
| 429 | 20231113 | 112400 | 1047962320 | 18060 | 18060 | 18090 | 18040 | 2076 |
| 430 | 20231113 | 112300 | 1010476760 | 18060 | 18000 | 18060 | 17980 | 360 |
| 431 | 20231113 | 112200 | 1003985730 | 18000 | 18050 | 18060 | 17990 | 832 |
| 432 | 20231113 | 112100 | 988995290 | 18050 | 17950 | 18050 | 17950 | 59 |
| 433 | 20231113 | 112000 | 987935720 | 17940 | 18080 | 18090 | 17920 | 1781 |
| 434 | 20231113 | 111900 | 955923470 | 18090 | 17950 | 18090 | 17950 | 2778 |
| 435 | 20231113 | 111800 | 905858620 | 17950 | 17850 | 17950 | 17850 | 347 |
| 436 | 20231113 | 111700 | 899642990 | 17950 | 17900 | 17950 | 17900 | 1036 |
| 437 | 20231113 | 111600 | 881074360 | 17910 | 17900 | 17910 | 17900 | 325 |
| 438 | 20231113 | 111500 | 875255730 | 17890 | 17860 | 17890 | 17860 | 180 |
| 439 | 20231113 | 111400 | 872037670 | 17870 | 17870 | 17870 | 17870 | 350 |
| 440 | 20231113 | 111300 | 865783170 | 17830 | 17780 | 17830 | 17780 | 172 |
| 441 | 20231113 | 111200 | 862723720 | 17770 | 17810 | 17810 | 17770 | 123 |
| 442 | 20231113 | 111100 | 860537090 | 17780 | 17800 | 17800 | 17780 | 153 |
| 443 | 20231113 | 111000 | 857815810 | 17800 | 17800 | 17800 | 17800 | 0 |
| 444 | 20231113 | 110900 | 857815810 | 17800 | 17810 | 17920 | 17800 | 467 |
| 445 | 20231113 | 110800 | 849497350 | 17800 | 17830 | 17830 | 17800 | 317 |
| 446 | 20231113 | 110700 | 843850710 | 17850 | 17920 | 17920 | 17850 | 3285 |
| 447 | 20231113 | 110600 | 785088090 | 17920 | 17910 | 17920 | 17910 | 152 |
| 448 | 20231113 | 110500 | 782364450 | 17920 | 17900 | 17920 | 17900 | 156 |
| 449 | 20231113 | 110400 | 779570130 | 17910 | 17850 | 17910 | 17820 | 100 |
| 450 | 20231113 | 110300 | 777782430 | 17820 | 17900 | 17900 | 17820 | 187 |
| 451 | 20231113 | 110200 | 774441800 | 17880 | 17930 | 17940 | 17880 | 1010 |
| 452 | 20231113 | 110100 | 756363500 | 17930 | 17920 | 17940 | 17910 | 542 |
| 453 | 20231113 | 110000 | 746646190 | 17910 | 17890 | 17920 | 17890 | 943 |
| 454 | 20231113 | 105900 | 729755030 | 17890 | 17880 | 17900 | 17880 | 167 |
| 455 | 20231113 | 105800 | 726768150 | 17880 | 17890 | 17900 | 17880 | 275 |
| 456 | 20231113 | 105700 | 721847880 | 17880 | 17880 | 17880 | 17810 | 129 |
| 457 | 20231113 | 105600 | 719541430 | 17890 | 17880 | 17890 | 17810 | 36 |
| 458 | 20231113 | 105500 | 718899370 | 17810 | 17800 | 17810 | 17800 | 6 |
| 459 | 20231113 | 105400 | 718792520 | 17800 | 17800 | 17800 | 17800 | 185 |
| 460 | 20231113 | 105300 | 715499520 | 17800 | 17900 | 17900 | 17800 | 564 |
| 461 | 20231113 | 105200 | 705446420 | 17900 | 17870 | 17900 | 17870 | 28 |
| 462 | 20231113 | 105100 | 704945450 | 17810 | 17810 | 17810 | 17810 | 0 |
| 463 | 20231113 | 105000 | 704945450 | 17810 | 17810 | 17810 | 17810 | 131 |
| 464 | 20231113 | 104900 | 702612340 | 17800 | 17810 | 17810 | 17800 | 30 |
| 465 | 20231113 | 104800 | 702078100 | 17820 | 17940 | 17940 | 17820 | 442 |
| 466 | 20231113 | 104700 | 694183630 | 17950 | 17890 | 17950 | 17890 | 1903 |
| 467 | 20231113 | 104600 | 660070470 | 17890 | 17840 | 17890 | 17820 | 1412 |
| 468 | 20231113 | 104500 | 634851220 | 17820 | 17820 | 17820 | 17820 | 50 |
| 469 | 20231113 | 104400 | 633960220 | 17800 | 17800 | 17800 | 17800 | 163 |
| 470 | 20231113 | 104300 | 631058820 | 17800 | 17810 | 17810 | 17800 | 12 |
| 471 | 20231113 | 104200 | 630845170 | 17820 | 17800 | 17830 | 17800 | 179 |
| 472 | 20231113 | 104100 | 627655840 | 17810 | 17810 | 17810 | 17810 | 10 |
| 473 | 20231113 | 104000 | 627477740 | 17800 | 17790 | 17800 | 17790 | 901 |
| 474 | 20231113 | 103900 | 611446930 | 17750 | 17780 | 17780 | 17750 | 335 |
| 475 | 20231113 | 103800 | 605497680 | 17750 | 17770 | 17780 | 17750 | 68 |
| 476 | 20231113 | 103700 | 604288780 | 17780 | 17710 | 17780 | 17710 | 105 |
| 477 | 20231113 | 103600 | 602423120 | 17710 | 17710 | 17710 | 17710 | 25 |
| 478 | 20231113 | 103500 | 601980370 | 17710 | 17710 | 17710 | 17710 | 57 |
| 479 | 20231113 | 103400 | 600970900 | 17700 | 17700 | 17700 | 17700 | 0 |
| 480 | 20231113 | 103300 | 600970900 | 17700 | 17670 | 17700 | 17670 | 107 |
| 481 | 20231113 | 103200 | 599077210 | 17700 | 17720 | 17730 | 17690 | 258 |
| 482 | 20231113 | 103100 | 594508260 | 17730 | 17710 | 17730 | 17710 | 70 |
| 483 | 20231113 | 103000 | 593268440 | 17710 | 17710 | 17710 | 17710 | 6 |
| 484 | 20231113 | 102900 | 593162180 | 17670 | 17670 | 17670 | 17650 | 335 |
| 485 | 20231113 | 102800 | 587246630 | 17710 | 17710 | 17710 | 17710 | 34 |
| 486 | 20231113 | 102700 | 586644490 | 17720 | 17700 | 17720 | 17700 | 112 |
| 487 | 20231113 | 102600 | 584660310 | 17690 | 17690 | 17700 | 17680 | 303 |
| 488 | 20231113 | 102500 | 579299970 | 17690 | 17690 | 17690 | 17690 | 3 |
| 489 | 20231113 | 102400 | 579246900 | 17690 | 17690 | 17690 | 17690 | 2 |
| 490 | 20231113 | 102300 | 579211520 | 17700 | 17720 | 17720 | 17620 | 71 |
| 491 | 20231113 | 102200 | 577958420 | 17720 | 17610 | 17720 | 17610 | 111 |
| 492 | 20231113 | 102100 | 576003380 | 17610 | 17640 | 17640 | 17610 | 304 |
| 493 | 20231113 | 102000 | 570644120 | 17640 | 17640 | 17640 | 17640 | 13 |
| 494 | 20231113 | 101900 | 570414800 | 17640 | 17640 | 17640 | 17640 | 0 |
| 495 | 20231113 | 101800 | 570414800 | 17640 | 17640 | 17640 | 17640 | 0 |
| 496 | 20231113 | 101700 | 570414800 | 17640 | 17640 | 17740 | 17640 | 505 |
| 497 | 20231113 | 101600 | 561505100 | 17640 | 17670 | 17670 | 17640 | 143 |
| 498 | 20231113 | 101500 | 558980530 | 17650 | 17650 | 17650 | 17650 | 9 |
| 499 | 20231113 | 101400 | 558821680 | 17670 | 17760 | 17760 | 17670 | 364 |
| 500 | 20231113 | 101300 | 552385730 | 17700 | 17740 | 17780 | 17700 | 67 |
| 501 | 20231113 | 101200 | 551196200 | 17700 | 17720 | 17720 | 17700 | 622 |
| 502 | 20231113 | 101100 | 540181920 | 17710 | 17760 | 17800 | 17710 | 163 |
| 503 | 20231113 | 101000 | 537288790 | 17800 | 17810 | 17810 | 17800 | 179 |
| 504 | 20231113 | 100900 | 534100820 | 17860 | 17870 | 17880 | 17860 | 773 |
| 505 | 20231113 | 100800 | 520292940 | 17860 | 17920 | 17920 | 17860 | 645 |
| 506 | 20231113 | 100700 | 508745270 | 17860 | 17920 | 17920 | 17820 | 1207 |
| 507 | 20231113 | 100600 | 487177720 | 17930 | 17920 | 17930 | 17920 | 438 |
| 508 | 20231113 | 100500 | 479328750 | 17920 | 17900 | 17950 | 17790 | 336 |
| 509 | 20231113 | 100400 | 473333580 | 17900 | 17900 | 17950 | 17900 | 1164 |
| 510 | 20231113 | 100300 | 452485500 | 17910 | 17900 | 17920 | 17850 | 709 |
| 511 | 20231113 | 100200 | 439793130 | 17890 | 17840 | 17930 | 17840 | 1007 |
| 512 | 20231113 | 100100 | 421791820 | 17800 | 17800 | 17830 | 17800 | 410 |
| 513 | 20231113 | 100000 | 414491820 | 17800 | 17670 | 17800 | 17670 | 973 |
| 514 | 20231113 | 095900 | 397222970 | 17670 | 17660 | 17670 | 17640 | 35 |
| 515 | 20231113 | 095800 | 396605260 | 17660 | 17630 | 17660 | 17630 | 16 |
| 516 | 20231113 | 095700 | 396323100 | 17630 | 17630 | 17640 | 17630 | 84 |
| 517 | 20231113 | 095600 | 394842170 | 17630 | 17630 | 17630 | 17630 | 2 |
| 518 | 20231113 | 095500 | 394806910 | 17600 | 17550 | 17600 | 17550 | 370 |
| 519 | 20231113 | 095400 | 388305830 | 17540 | 17550 | 17560 | 17540 | 224 |
| 520 | 20231113 | 095300 | 384373340 | 17550 | 17560 | 17560 | 17550 | 270 |
| 521 | 20231113 | 095200 | 379633570 | 17600 | 17600 | 17600 | 17600 | 1 |
| 522 | 20231113 | 095100 | 379615970 | 17600 | 17600 | 17600 | 17590 | 440 |
| 523 | 20231113 | 095000 | 371872970 | 17600 | 17600 | 17600 | 17600 | 150 |
| 524 | 20231113 | 094900 | 369232970 | 17600 | 17600 | 17600 | 17600 | 199 |
| 525 | 20231113 | 094800 | 365730570 | 17600 | 17600 | 17600 | 17600 | 100 |
| 526 | 20231113 | 094700 | 363970570 | 17590 | 17590 | 17590 | 17590 | 16 |
| 527 | 20231113 | 094600 | 363689130 | 17600 | 17600 | 17600 | 17600 | 0 |
| 528 | 20231113 | 094500 | 363689130 | 17600 | 17600 | 17600 | 17600 | 13 |
| 529 | 20231113 | 094400 | 363460330 | 17600 | 17550 | 17600 | 17550 | 26 |
| 530 | 20231113 | 094300 | 363003930 | 17550 | 17550 | 17550 | 17550 | 2 |
| 531 | 20231113 | 094200 | 362968830 | 17630 | 17630 | 17630 | 17630 | 1 |
| 532 | 20231113 | 094100 | 362951200 | 17630 | 17630 | 17630 | 17630 | 54 |
| 533 | 20231113 | 094000 | 361999180 | 17630 | 17630 | 17630 | 17630 | 4 |
| 534 | 20231113 | 093900 | 361928660 | 17530 | 17520 | 17530 | 17520 | 55 |
| 535 | 20231113 | 093800 | 360965010 | 17510 | 17530 | 17530 | 17510 | 1229 |
| 536 | 20231113 | 093700 | 339432290 | 17530 | 17530 | 17530 | 17530 | 63 |
| 537 | 20231113 | 093600 | 338327900 | 17520 | 17590 | 17590 | 17510 | 553 |
| 538 | 20231113 | 093500 | 328628130 | 17590 | 17640 | 17640 | 17590 | 626 |
| 539 | 20231113 | 093400 | 317605790 | 17660 | 17660 | 17660 | 17640 | 95 |
| 540 | 20231113 | 093300 | 315928490 | 17660 | 17630 | 17660 | 17630 | 208 |
| 541 | 20231113 | 093200 | 312261300 | 17630 | 17650 | 17650 | 17630 | 397 |
| 542 | 20231113 | 093100 | 305255740 | 17660 | 17680 | 17680 | 17660 | 233 |
| 543 | 20231113 | 093000 | 301137710 | 17700 | 17700 | 17700 | 17700 | 341 |
| 544 | 20231113 | 092900 | 295102010 | 17780 | 17770 | 17780 | 17730 | 787 |
| 545 | 20231113 | 092800 | 281120540 | 17780 | 17810 | 17810 | 17780 | 766 |
| 546 | 20231113 | 092700 | 267490400 | 17810 | 17800 | 17810 | 17800 | 224 |
| 547 | 20231113 | 092600 | 263502790 | 17800 | 17800 | 17800 | 17800 | 230 |
| 548 | 20231113 | 092500 | 259408790 | 17790 | 17790 | 17800 | 17790 | 234 |
| 549 | 20231113 | 092400 | 255245090 | 17800 | 17760 | 17800 | 17760 | 315 |
| 550 | 20231113 | 092300 | 249641080 | 17760 | 17760 | 17770 | 17760 | 55 |
| 551 | 20231113 | 092200 | 248664060 | 17760 | 17740 | 17760 | 17740 | 286 |
| 552 | 20231113 | 092100 | 243584940 | 17740 | 17680 | 17740 | 17680 | 458 |
| 553 | 20231113 | 092000 | 235487380 | 17680 | 17670 | 17680 | 17670 | 442 |
| 554 | 20231113 | 091900 | 227674830 | 17680 | 17670 | 17680 | 17670 | 355 |
| 555 | 20231113 | 091800 | 221399430 | 17620 | 17620 | 17620 | 17620 | 6 |
| 556 | 20231113 | 091700 | 221293710 | 17620 | 17710 | 17710 | 17620 | 63 |
| 557 | 20231113 | 091600 | 220178250 | 17720 | 17630 | 17740 | 17600 | 91 |
| 558 | 20231113 | 091500 | 218575560 | 17600 | 17650 | 17650 | 17600 | 1146 |
| 559 | 20231113 | 091400 | 198369810 | 17650 | 17670 | 17670 | 17650 | 802 |
| 560 | 20231113 | 091300 | 184212910 | 17760 | 17670 | 17760 | 17670 | 315 |
| 561 | 20231113 | 091200 | 178646590 | 17650 | 17670 | 17670 | 17650 | 1050 |
| 562 | 20231113 | 091100 | 160110420 | 17650 | 17680 | 17680 | 17650 | 1233 |
| 563 | 20231113 | 091000 | 138336200 | 17680 | 17700 | 17700 | 17680 | 89 |
| 564 | 20231113 | 090900 | 136761700 | 17770 | 17770 | 17770 | 17770 | 13 |
| 565 | 20231113 | 090800 | 136530690 | 17700 | 17710 | 17710 | 17700 | 201 |
| 566 | 20231113 | 090700 | 132971980 | 17700 | 17780 | 17780 | 17700 | 711 |
| 567 | 20231113 | 090600 | 120381120 | 17780 | 17650 | 17790 | 17650 | 383 |
| 568 | 20231113 | 090500 | 113601640 | 17650 | 17670 | 17670 | 17640 | 457 |
| 569 | 20231113 | 090400 | 105536410 | 17680 | 17850 | 17850 | 17680 | 1242 |
| 570 | 20231113 | 090300 | 83510450 | 17850 | 17850 | 17870 | 17850 | 458 |
| 571 | 20231113 | 090200 | 75332540 | 17740 | 17680 | 17880 | 17680 | 247 |
| 572 | 20231113 | 090100 | 70936510 | 17670 | 17600 | 17670 | 17600 | 1419 |
| 573 | 20231113 | 090000 | 45911320 | 17600 | 17600 | 17640 | 17600 | 2546 |