31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 1321 |
| 3 | 20231113 | 184600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 4 | 20231113 | 184500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 5 | 20231113 | 184400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 6 | 20231113 | 184300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 7 | 20231113 | 184200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 8 | 20231113 | 184100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 9 | 20231113 | 184000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 10 | 20231113 | 183900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 11 | 20231113 | 183800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 12 | 20231113 | 183700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 13 | 20231113 | 183600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 14 | 20231113 | 183500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 15 | 20231113 | 183400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 16 | 20231113 | 183300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 17 | 20231113 | 183200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 18 | 20231113 | 183100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 19 | 20231113 | 183000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 20 | 20231113 | 182900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 21 | 20231113 | 182800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 22 | 20231113 | 182700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 23 | 20231113 | 182600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 24 | 20231113 | 182500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 25 | 20231113 | 182400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 26 | 20231113 | 182300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 27 | 20231113 | 182200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 28 | 20231113 | 182100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 29 | 20231113 | 182000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 30 | 20231113 | 181900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 31 | 20231113 | 181800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 32 | 20231113 | 181700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 1321 |
| 33 | 20231113 | 181600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 34 | 20231113 | 181500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 35 | 20231113 | 181400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 36 | 20231113 | 181300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 37 | 20231113 | 181200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 38 | 20231113 | 181100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 39 | 20231113 | 181000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 40 | 20231113 | 180900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 41 | 20231113 | 180800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 42 | 20231113 | 180700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 43 | 20231113 | 180600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 44 | 20231113 | 180500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 45 | 20231113 | 180400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 46 | 20231113 | 180300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 47 | 20231113 | 180200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 48 | 20231113 | 180100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 49 | 20231113 | 180000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 50 | 20231113 | 175900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 51 | 20231113 | 175800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 52 | 20231113 | 175700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 53 | 20231113 | 175600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 54 | 20231113 | 175500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 55 | 20231113 | 175400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 56 | 20231113 | 175300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 57 | 20231113 | 175200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 58 | 20231113 | 175100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 59 | 20231113 | 175000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 60 | 20231113 | 174900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 61 | 20231113 | 174800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 62 | 20231113 | 174700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 1321 |
| 63 | 20231113 | 174600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 64 | 20231113 | 174500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 65 | 20231113 | 174400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 66 | 20231113 | 174300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 67 | 20231113 | 174200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 68 | 20231113 | 174100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 69 | 20231113 | 174000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 70 | 20231113 | 173900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 71 | 20231113 | 173800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 72 | 20231113 | 173700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 73 | 20231113 | 173600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 74 | 20231113 | 173500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 75 | 20231113 | 173400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 76 | 20231113 | 173300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 77 | 20231113 | 173200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 78 | 20231113 | 173100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 79 | 20231113 | 173000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 80 | 20231113 | 172900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 81 | 20231113 | 172800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 82 | 20231113 | 172700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 83 | 20231113 | 172600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 84 | 20231113 | 172500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 85 | 20231113 | 172400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 86 | 20231113 | 172300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 87 | 20231113 | 172200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 88 | 20231113 | 172100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 89 | 20231113 | 172000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 90 | 20231113 | 171900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 91 | 20231113 | 171800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 92 | 20231113 | 171700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 1321 |
| 93 | 20231113 | 171600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 94 | 20231113 | 171500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 95 | 20231113 | 171400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 96 | 20231113 | 171300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 97 | 20231113 | 171200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 98 | 20231113 | 171100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 99 | 20231113 | 171000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 100 | 20231113 | 170900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 101 | 20231113 | 170800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 102 | 20231113 | 170700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 103 | 20231113 | 170600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 104 | 20231113 | 170500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 105 | 20231113 | 170400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 106 | 20231113 | 170300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 107 | 20231113 | 170200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 108 | 20231113 | 170100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 109 | 20231113 | 170000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 110 | 20231113 | 165900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 111 | 20231113 | 165800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 112 | 20231113 | 165700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 113 | 20231113 | 165600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 114 | 20231113 | 165500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 115 | 20231113 | 165400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 116 | 20231113 | 165300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 117 | 20231113 | 165200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 118 | 20231113 | 165100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 119 | 20231113 | 165000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 120 | 20231113 | 164900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 121 | 20231113 | 164800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 122 | 20231113 | 164700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 1321 |
| 123 | 20231113 | 164600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 124 | 20231113 | 164500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 125 | 20231113 | 164400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 126 | 20231113 | 164300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 127 | 20231113 | 164200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 128 | 20231113 | 164100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 129 | 20231113 | 164000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 130 | 20231113 | 163900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 131 | 20231113 | 163800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 132 | 20231113 | 163700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 133 | 20231113 | 163600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 134 | 20231113 | 163500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 135 | 20231113 | 163400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 136 | 20231113 | 163300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 137 | 20231113 | 163200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 138 | 20231113 | 163100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 139 | 20231113 | 163000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 140 | 20231113 | 162900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 141 | 20231113 | 162800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 142 | 20231113 | 162700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 143 | 20231113 | 162600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 144 | 20231113 | 162500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 145 | 20231113 | 162400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 146 | 20231113 | 162300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 147 | 20231113 | 162200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 148 | 20231113 | 162100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 149 | 20231113 | 162000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 150 | 20231113 | 161900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 151 | 20231113 | 161800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 152 | 20231113 | 161700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 1321 |
| 153 | 20231113 | 161600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 154 | 20231113 | 161500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 155 | 20231113 | 161400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 156 | 20231113 | 161300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 157 | 20231113 | 161200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 158 | 20231113 | 161100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 159 | 20231113 | 161000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 160 | 20231113 | 160900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 161 | 20231113 | 160800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 162 | 20231113 | 160700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 163 | 20231113 | 160600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 164 | 20231113 | 160500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 165 | 20231113 | 160400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 166 | 20231113 | 160300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 167 | 20231113 | 160200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 168 | 20231113 | 160100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 169 | 20231113 | 160000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 170 | 20231113 | 155900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 171 | 20231113 | 155800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 172 | 20231113 | 155700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 173 | 20231113 | 155600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 174 | 20231113 | 155500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 175 | 20231113 | 155400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 176 | 20231113 | 155300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 177 | 20231113 | 155200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 178 | 20231113 | 155100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 179 | 20231113 | 155000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 180 | 20231113 | 154900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 181 | 20231113 | 154800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 182 | 20231113 | 154700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 1321 |
| 183 | 20231113 | 154600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 184 | 20231113 | 154500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 185 | 20231113 | 154400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 186 | 20231113 | 154300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 187 | 20231113 | 154200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 188 | 20231113 | 154100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 189 | 20231113 | 154000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 190 | 20231113 | 153900 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 191 | 20231113 | 153800 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 192 | 20231113 | 153700 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 193 | 20231113 | 153600 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 194 | 20231113 | 153500 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 195 | 20231113 | 153400 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 196 | 20231113 | 153300 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 197 | 20231113 | 153200 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 198 | 20231113 | 153100 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 0 |
| 199 | 20231113 | 153000 | 6189511790 | 11500 | 11500 | 11500 | 11500 | 1321 |
| 200 | 20231113 | 152900 | 6174320290 | 11510 | 11510 | 11510 | 11510 | 0 |
| 201 | 20231113 | 152800 | 6174320290 | 11510 | 11510 | 11510 | 11510 | 0 |
| 202 | 20231113 | 152700 | 6174320290 | 11510 | 11510 | 11510 | 11510 | 0 |
| 203 | 20231113 | 152600 | 6174320290 | 11510 | 11510 | 11510 | 11510 | 0 |
| 204 | 20231113 | 152500 | 6174320290 | 11510 | 11510 | 11510 | 11510 | 0 |
| 205 | 20231113 | 152400 | 6174320290 | 11510 | 11510 | 11510 | 11510 | 0 |
| 206 | 20231113 | 152300 | 6174320290 | 11510 | 11510 | 11510 | 11510 | 0 |
| 207 | 20231113 | 152200 | 6174320290 | 11510 | 11510 | 11510 | 11510 | 0 |
| 208 | 20231113 | 152100 | 6174320290 | 11510 | 11510 | 11510 | 11510 | 0 |
| 209 | 20231113 | 152000 | 6174320290 | 11510 | 11510 | 11510 | 11510 | 0 |
| 210 | 20231113 | 151900 | 6174320290 | 11510 | 11580 | 11590 | 11510 | 191 |
| 211 | 20231113 | 151800 | 6172115290 | 11580 | 11500 | 11580 | 11500 | 87 |
| 212 | 20231113 | 151700 | 6171114550 | 11500 | 11490 | 11500 | 11490 | 889 |
| 213 | 20231113 | 151600 | 6160893000 | 11490 | 11500 | 11500 | 11490 | 143 |
| 214 | 20231113 | 151500 | 6159249920 | 11490 | 11520 | 11530 | 11490 | 635 |
| 215 | 20231113 | 151400 | 6151943070 | 11530 | 11530 | 11530 | 11530 | 304 |
| 216 | 20231113 | 151300 | 6148437950 | 11530 | 11530 | 11530 | 11530 | 641 |
| 217 | 20231113 | 151200 | 6141047220 | 11530 | 11590 | 11590 | 11530 | 3 |
| 218 | 20231113 | 151100 | 6141012570 | 11590 | 11580 | 11590 | 11520 | 21 |
| 219 | 20231113 | 151000 | 6140769380 | 11580 | 11580 | 11580 | 11580 | 1 |
| 220 | 20231113 | 150900 | 6140757800 | 11600 | 11600 | 11600 | 11600 | 0 |
| 221 | 20231113 | 150800 | 6140757800 | 11600 | 11600 | 11600 | 11600 | 0 |
| 222 | 20231113 | 150700 | 6140757800 | 11600 | 11570 | 11600 | 11570 | 186 |
| 223 | 20231113 | 150600 | 6138603170 | 11560 | 11560 | 11560 | 11560 | 13 |
| 224 | 20231113 | 150500 | 6138452890 | 11490 | 11510 | 11510 | 11490 | 298 |
| 225 | 20231113 | 150400 | 6135028580 | 11490 | 11490 | 11490 | 11490 | 0 |
| 226 | 20231113 | 150300 | 6135028580 | 11490 | 11600 | 11600 | 11490 | 34 |
| 227 | 20231113 | 150200 | 6134634290 | 11600 | 11480 | 11600 | 11480 | 361 |
| 228 | 20231113 | 150100 | 6130489530 | 11480 | 11600 | 11600 | 11480 | 5 |
| 229 | 20231113 | 150000 | 6130432010 | 11480 | 11520 | 11520 | 11480 | 1168 |
| 230 | 20231113 | 145900 | 6117011400 | 11610 | 11590 | 11610 | 11590 | 21 |
| 231 | 20231113 | 145800 | 6116767870 | 11510 | 11610 | 11610 | 11510 | 50 |
| 232 | 20231113 | 145700 | 6116191820 | 11520 | 11600 | 11610 | 11520 | 516 |
| 233 | 20231113 | 145600 | 6110203350 | 11610 | 11600 | 11610 | 11600 | 10 |
| 234 | 20231113 | 145500 | 6110087330 | 11610 | 11620 | 11620 | 11480 | 751 |
| 235 | 20231113 | 145400 | 6101453910 | 11620 | 11580 | 11620 | 11520 | 45 |
| 236 | 20231113 | 145300 | 6100933010 | 11580 | 11530 | 11580 | 11520 | 311 |
| 237 | 20231113 | 145200 | 6097350200 | 11520 | 11570 | 11610 | 11520 | 75 |
| 238 | 20231113 | 145100 | 6096483880 | 11500 | 11510 | 11570 | 11480 | 29 |
| 239 | 20231113 | 145000 | 6096150740 | 11480 | 11480 | 11570 | 11480 | 1470 |
| 240 | 20231113 | 144900 | 6079241700 | 11480 | 11600 | 11600 | 11480 | 3429 |
| 241 | 20231113 | 144800 | 6039601110 | 11600 | 11610 | 11640 | 11600 | 248 |
| 242 | 20231113 | 144700 | 6036724060 | 11590 | 11600 | 11600 | 11590 | 211 |
| 243 | 20231113 | 144600 | 6034277570 | 11610 | 11650 | 11650 | 11610 | 147 |
| 244 | 20231113 | 144500 | 6032569630 | 11650 | 11600 | 11650 | 11590 | 485 |
| 245 | 20231113 | 144400 | 6026945020 | 11600 | 11650 | 11650 | 11590 | 633 |
| 246 | 20231113 | 144300 | 6019587840 | 11690 | 11650 | 11690 | 11650 | 89 |
| 247 | 20231113 | 144200 | 6018550230 | 11680 | 11650 | 11690 | 11650 | 465 |
| 248 | 20231113 | 144100 | 6013131390 | 11650 | 11650 | 11650 | 11650 | 3 |
| 249 | 20231113 | 144000 | 6013096440 | 11660 | 11670 | 11700 | 11660 | 11 |
| 250 | 20231113 | 143900 | 6012968120 | 11670 | 11700 | 11700 | 11670 | 1184 |
| 251 | 20231113 | 143800 | 5999115440 | 11700 | 11700 | 11700 | 11690 | 184 |
| 252 | 20231113 | 143700 | 5996962670 | 11710 | 11750 | 11750 | 11710 | 297 |
| 253 | 20231113 | 143600 | 5993475720 | 11750 | 11760 | 11760 | 11750 | 23 |
| 254 | 20231113 | 143500 | 5993205320 | 11760 | 11760 | 11770 | 11760 | 23 |
| 255 | 20231113 | 143400 | 5992934800 | 11760 | 11760 | 11760 | 11760 | 63 |
| 256 | 20231113 | 143300 | 5992193920 | 11620 | 11690 | 11700 | 11600 | 1720 |
| 257 | 20231113 | 143200 | 5972192590 | 11600 | 11600 | 11690 | 11570 | 547 |
| 258 | 20231113 | 143100 | 5965824970 | 11600 | 11700 | 11700 | 11600 | 1273 |
| 259 | 20231113 | 143000 | 5951057970 | 11700 | 11820 | 11820 | 11700 | 2475 |
| 260 | 20231113 | 142900 | 5921981900 | 11830 | 11870 | 11870 | 11830 | 22 |
| 261 | 20231113 | 142800 | 5921721240 | 11870 | 11830 | 11870 | 11820 | 292 |
| 262 | 20231113 | 142700 | 5918267810 | 11810 | 11870 | 11870 | 11810 | 251 |
| 263 | 20231113 | 142600 | 5915302600 | 11870 | 11870 | 11870 | 11800 | 653 |
| 264 | 20231113 | 142500 | 5907567100 | 11870 | 11960 | 11990 | 11820 | 940 |
| 265 | 20231113 | 142400 | 5896374960 | 11810 | 12140 | 12140 | 11800 | 21639 |
| 266 | 20231113 | 142300 | 5635076750 | 12150 | 12160 | 12160 | 12150 | 26 |
| 267 | 20231113 | 142200 | 5634760840 | 12160 | 12160 | 12160 | 12160 | 20 |
| 268 | 20231113 | 142100 | 5634517640 | 12160 | 12160 | 12160 | 12160 | 34 |
| 269 | 20231113 | 142000 | 5634104200 | 12160 | 12160 | 12160 | 12160 | 0 |
| 270 | 20231113 | 141900 | 5634104200 | 12160 | 12160 | 12160 | 12160 | 208 |
| 271 | 20231113 | 141800 | 5631574920 | 12150 | 12150 | 12150 | 12150 | 0 |
| 272 | 20231113 | 141700 | 5631574920 | 12150 | 12150 | 12150 | 12150 | 50 |
| 273 | 20231113 | 141600 | 5630967420 | 12160 | 12160 | 12160 | 12160 | 54 |
| 274 | 20231113 | 141500 | 5630310780 | 12200 | 12200 | 12200 | 12200 | 0 |
| 275 | 20231113 | 141400 | 5630310780 | 12200 | 12200 | 12200 | 12200 | 0 |
| 276 | 20231113 | 141300 | 5630310780 | 12200 | 12200 | 12200 | 12200 | 4 |
| 277 | 20231113 | 141200 | 5630261980 | 12140 | 12190 | 12200 | 12140 | 145 |
| 278 | 20231113 | 141100 | 5628494610 | 12140 | 12140 | 12140 | 12140 | 3 |
| 279 | 20231113 | 141000 | 5628458190 | 12140 | 12140 | 12140 | 12140 | 0 |
| 280 | 20231113 | 140900 | 5628458190 | 12140 | 12140 | 12140 | 12140 | 28 |
| 281 | 20231113 | 140800 | 5628118270 | 12140 | 12140 | 12140 | 12140 | 0 |
| 282 | 20231113 | 140700 | 5628118270 | 12140 | 12140 | 12140 | 12140 | 1 |
| 283 | 20231113 | 140600 | 5628106130 | 12140 | 12140 | 12140 | 12140 | 1 |
| 284 | 20231113 | 140500 | 5628093990 | 12140 | 12140 | 12140 | 12140 | 1 |
| 285 | 20231113 | 140400 | 5628081850 | 12140 | 12140 | 12140 | 12140 | 0 |
| 286 | 20231113 | 140300 | 5628081850 | 12140 | 12150 | 12200 | 12140 | 352 |
| 287 | 20231113 | 140200 | 5623806790 | 12150 | 12150 | 12150 | 12150 | 1 |
| 288 | 20231113 | 140100 | 5623794640 | 12150 | 12200 | 12200 | 12150 | 188 |
| 289 | 20231113 | 140000 | 5621501090 | 12190 | 12150 | 12190 | 12150 | 542 |
| 290 | 20231113 | 135900 | 5614911380 | 12150 | 12150 | 12150 | 12150 | 27 |
| 291 | 20231113 | 135800 | 5614583330 | 12180 | 12180 | 12180 | 12180 | 0 |
| 292 | 20231113 | 135700 | 5614583330 | 12180 | 12180 | 12180 | 12180 | 2 |
| 293 | 20231113 | 135600 | 5614558970 | 12150 | 12180 | 12180 | 12150 | 122 |
| 294 | 20231113 | 135500 | 5613073070 | 12160 | 12160 | 12160 | 12160 | 0 |
| 295 | 20231113 | 135400 | 5613073070 | 12160 | 12170 | 12170 | 12160 | 137 |
| 296 | 20231113 | 135300 | 5611407100 | 12160 | 12160 | 12160 | 12160 | 0 |
| 297 | 20231113 | 135200 | 5611407100 | 12160 | 12160 | 12160 | 12160 | 1 |
| 298 | 20231113 | 135100 | 5611394940 | 12160 | 12200 | 12200 | 12160 | 772 |
| 299 | 20231113 | 135000 | 5602002640 | 12180 | 12200 | 12200 | 12180 | 5 |
| 300 | 20231113 | 134900 | 5601941660 | 12170 | 12170 | 12170 | 12170 | 0 |
| 301 | 20231113 | 134800 | 5601941660 | 12170 | 12170 | 12170 | 12170 | 121 |
| 302 | 20231113 | 134700 | 5600469090 | 12170 | 12170 | 12170 | 12170 | 300 |
| 303 | 20231113 | 134600 | 5596818090 | 12190 | 12190 | 12190 | 12190 | 123 |
| 304 | 20231113 | 134500 | 5595318720 | 12170 | 12170 | 12170 | 12170 | 23 |
| 305 | 20231113 | 134400 | 5595038810 | 12160 | 12160 | 12160 | 12160 | 220 |
| 306 | 20231113 | 134300 | 5592363610 | 12160 | 12190 | 12190 | 12160 | 128 |
| 307 | 20231113 | 134200 | 5590803350 | 12190 | 12190 | 12190 | 12190 | 10 |
| 308 | 20231113 | 134100 | 5590681450 | 12190 | 12190 | 12190 | 12190 | 16 |
| 309 | 20231113 | 134000 | 5590486410 | 12190 | 12190 | 12190 | 12190 | 0 |
| 310 | 20231113 | 133900 | 5590486410 | 12190 | 12190 | 12190 | 12190 | 7 |
| 311 | 20231113 | 133800 | 5590401080 | 12190 | 12190 | 12190 | 12190 | 0 |
| 312 | 20231113 | 133700 | 5590401080 | 12190 | 12190 | 12190 | 12190 | 0 |
| 313 | 20231113 | 133600 | 5590401080 | 12190 | 12190 | 12260 | 12190 | 75 |
| 314 | 20231113 | 133500 | 5589486120 | 12200 | 12200 | 12200 | 12200 | 21 |
| 315 | 20231113 | 133400 | 5589229920 | 12210 | 12250 | 12310 | 12210 | 244 |
| 316 | 20231113 | 133300 | 5586238610 | 12250 | 12250 | 12250 | 12250 | 0 |
| 317 | 20231113 | 133200 | 5586238610 | 12250 | 12250 | 12250 | 12250 | 27 |
| 318 | 20231113 | 133100 | 5585907860 | 12250 | 12190 | 12250 | 12190 | 408 |
| 319 | 20231113 | 133000 | 5580934040 | 12190 | 12190 | 12190 | 12190 | 0 |
| 320 | 20231113 | 132900 | 5580934040 | 12190 | 12190 | 12190 | 12120 | 5685 |
| 321 | 20231113 | 132800 | 5511940390 | 12200 | 12200 | 12200 | 12200 | 230 |
| 322 | 20231113 | 132700 | 5509134390 | 12190 | 12190 | 12190 | 12190 | 0 |
| 323 | 20231113 | 132600 | 5509134390 | 12190 | 12190 | 12190 | 12190 | 0 |
| 324 | 20231113 | 132500 | 5509134390 | 12190 | 12190 | 12190 | 12190 | 0 |
| 325 | 20231113 | 132400 | 5509134390 | 12190 | 12200 | 12200 | 12190 | 469 |
| 326 | 20231113 | 132300 | 5503417260 | 12190 | 12180 | 12210 | 12180 | 152 |
| 327 | 20231113 | 132200 | 5501563040 | 12170 | 12170 | 12170 | 12170 | 43 |
| 328 | 20231113 | 132100 | 5501039730 | 12170 | 12170 | 12170 | 12170 | 18 |
| 329 | 20231113 | 132000 | 5500820670 | 12130 | 12130 | 12130 | 12120 | 642 |
| 330 | 20231113 | 131900 | 5493034470 | 12120 | 12140 | 12140 | 12120 | 1391 |
| 331 | 20231113 | 131800 | 5476171670 | 12130 | 12200 | 12200 | 12130 | 500 |
| 332 | 20231113 | 131700 | 5470080890 | 12200 | 12200 | 12200 | 12200 | 343 |
| 333 | 20231113 | 131600 | 5465896290 | 12200 | 12200 | 12200 | 12200 | 28 |
| 334 | 20231113 | 131500 | 5465554690 | 12200 | 12220 | 12220 | 12200 | 258 |
| 335 | 20231113 | 131400 | 5462403720 | 12220 | 12230 | 12230 | 12220 | 265 |
| 336 | 20231113 | 131300 | 5459164900 | 12230 | 12240 | 12240 | 12230 | 818 |
| 337 | 20231113 | 131200 | 5449159990 | 12250 | 12250 | 12250 | 12240 | 603 |
| 338 | 20231113 | 131100 | 5441777220 | 12250 | 12250 | 12250 | 12250 | 114 |
| 339 | 20231113 | 131000 | 5440380720 | 12260 | 12290 | 12290 | 12260 | 4 |
| 340 | 20231113 | 130900 | 5440331620 | 12300 | 12250 | 12300 | 12250 | 2 |
| 341 | 20231113 | 130800 | 5440307070 | 12250 | 12250 | 12250 | 12250 | 3 |
| 342 | 20231113 | 130700 | 5440270320 | 12240 | 12240 | 12240 | 12240 | 6 |
| 343 | 20231113 | 130600 | 5440196880 | 12240 | 12250 | 12250 | 12240 | 360 |
| 344 | 20231113 | 130500 | 5435787960 | 12250 | 12250 | 12250 | 12250 | 200 |
| 345 | 20231113 | 130400 | 5433337960 | 12250 | 12250 | 12250 | 12250 | 10 |
| 346 | 20231113 | 130300 | 5433215460 | 12250 | 12250 | 12250 | 12250 | 0 |
| 347 | 20231113 | 130200 | 5433215460 | 12250 | 12260 | 12260 | 12250 | 46 |
| 348 | 20231113 | 130100 | 5432651770 | 12250 | 12250 | 12250 | 12250 | 0 |
| 349 | 20231113 | 130000 | 5432651770 | 12250 | 12250 | 12250 | 12250 | 0 |
| 350 | 20231113 | 125900 | 5432651770 | 12250 | 12280 | 12310 | 12250 | 97 |
| 351 | 20231113 | 125800 | 5431460710 | 12260 | 12260 | 12260 | 12260 | 10 |
| 352 | 20231113 | 125700 | 5431338110 | 12260 | 12260 | 12260 | 12260 | 99 |
| 353 | 20231113 | 125600 | 5430124370 | 12250 | 12250 | 12250 | 12250 | 292 |
| 354 | 20231113 | 125500 | 5426547370 | 12250 | 12300 | 12300 | 12250 | 401 |
| 355 | 20231113 | 125400 | 5421628470 | 12300 | 12310 | 12310 | 12300 | 1005 |
| 356 | 20231113 | 125300 | 5409266640 | 12310 | 12330 | 12330 | 12310 | 2 |
| 357 | 20231113 | 125200 | 5409242000 | 12330 | 12330 | 12330 | 12330 | 100 |
| 358 | 20231113 | 125100 | 5408009000 | 12330 | 12330 | 12330 | 12330 | 71 |
| 359 | 20231113 | 125000 | 5407133570 | 12330 | 12330 | 12330 | 12330 | 91 |
| 360 | 20231113 | 124900 | 5406011540 | 12380 | 12380 | 12380 | 12380 | 0 |
| 361 | 20231113 | 124800 | 5406011540 | 12380 | 12380 | 12380 | 12380 | 10 |
| 362 | 20231113 | 124700 | 5405887740 | 12350 | 12300 | 12350 | 12300 | 151 |
| 363 | 20231113 | 124600 | 5404025440 | 12310 | 12410 | 12420 | 12310 | 458 |
| 364 | 20231113 | 124500 | 5398370750 | 12320 | 12320 | 12320 | 12320 | 0 |
| 365 | 20231113 | 124400 | 5398370750 | 12320 | 12370 | 12370 | 12320 | 26 |
| 366 | 20231113 | 124300 | 5398049630 | 12420 | 12360 | 12420 | 12360 | 904 |
| 367 | 20231113 | 124200 | 5386856910 | 12360 | 12320 | 12360 | 12320 | 141 |
| 368 | 20231113 | 124100 | 5385115190 | 12240 | 12250 | 12250 | 12240 | 97 |
| 369 | 20231113 | 124000 | 5383927530 | 12240 | 12310 | 12310 | 12240 | 1040 |
| 370 | 20231113 | 123900 | 5371188050 | 12310 | 12310 | 12310 | 12310 | 14 |
| 371 | 20231113 | 123800 | 5371015710 | 12310 | 12310 | 12310 | 12310 | 5 |
| 372 | 20231113 | 123700 | 5370954160 | 12310 | 12310 | 12310 | 12310 | 69 |
| 373 | 20231113 | 123600 | 5370104770 | 12370 | 12370 | 12370 | 12370 | 70 |
| 374 | 20231113 | 123500 | 5369238870 | 12340 | 12340 | 12340 | 12340 | 676 |
| 375 | 20231113 | 123400 | 5360897030 | 12340 | 12360 | 12360 | 12340 | 61 |
| 376 | 20231113 | 123300 | 5360143490 | 12360 | 12340 | 12360 | 12340 | 392 |
| 377 | 20231113 | 123200 | 5355304370 | 12340 | 12340 | 12340 | 12340 | 36 |
| 378 | 20231113 | 123100 | 5354860130 | 12320 | 12320 | 12320 | 12320 | 321 |
| 379 | 20231113 | 123000 | 5350905410 | 12320 | 12300 | 12320 | 12300 | 121 |
| 380 | 20231113 | 122900 | 5349415470 | 12300 | 12290 | 12300 | 12290 | 48 |
| 381 | 20231113 | 122800 | 5348825430 | 12300 | 12310 | 12310 | 12300 | 2 |
| 382 | 20231113 | 122700 | 5348800820 | 12320 | 12320 | 12320 | 12320 | 18 |
| 383 | 20231113 | 122600 | 5348579060 | 12340 | 12350 | 12350 | 12250 | 134 |
| 384 | 20231113 | 122500 | 5346933310 | 12360 | 12300 | 12360 | 12300 | 31 |
| 385 | 20231113 | 122400 | 5346551950 | 12300 | 12360 | 12360 | 12300 | 486 |
| 386 | 20231113 | 122300 | 5340574090 | 12360 | 12360 | 12360 | 12360 | 0 |
| 387 | 20231113 | 122200 | 5340574090 | 12360 | 12360 | 12360 | 12360 | 0 |
| 388 | 20231113 | 122100 | 5340574090 | 12360 | 12290 | 12360 | 12290 | 154 |
| 389 | 20231113 | 122000 | 5338681360 | 12290 | 12290 | 12290 | 12290 | 0 |
| 390 | 20231113 | 121900 | 5338681360 | 12290 | 12290 | 12290 | 12290 | 1 |
| 391 | 20231113 | 121800 | 5338669070 | 12220 | 12240 | 12240 | 12220 | 286 |
| 392 | 20231113 | 121700 | 5335170090 | 12220 | 12240 | 12240 | 12220 | 3185 |
| 393 | 20231113 | 121600 | 5296223820 | 12240 | 12260 | 12270 | 12240 | 1221 |
| 394 | 20231113 | 121500 | 5281267490 | 12260 | 12270 | 12270 | 12260 | 200 |
| 395 | 20231113 | 121400 | 5278814950 | 12280 | 12300 | 12300 | 12280 | 221 |
| 396 | 20231113 | 121300 | 5276096850 | 12290 | 12290 | 12290 | 12290 | 0 |
| 397 | 20231113 | 121200 | 5276096850 | 12290 | 12300 | 12300 | 12290 | 79 |
| 398 | 20231113 | 121100 | 5275125920 | 12290 | 12290 | 12290 | 12290 | 51 |
| 399 | 20231113 | 121000 | 5274499130 | 12250 | 12410 | 12410 | 12250 | 2105 |
| 400 | 20231113 | 120900 | 5248548120 | 12410 | 12410 | 12410 | 12410 | 50 |
| 401 | 20231113 | 120800 | 5247927620 | 12410 | 12420 | 12420 | 12410 | 31 |
| 402 | 20231113 | 120700 | 5247542890 | 12410 | 12410 | 12410 | 12410 | 20 |
| 403 | 20231113 | 120600 | 5247294690 | 12410 | 12410 | 12410 | 12410 | 0 |
| 404 | 20231113 | 120500 | 5247294690 | 12410 | 12410 | 12410 | 12410 | 2 |
| 405 | 20231113 | 120400 | 5247269870 | 12350 | 12400 | 12400 | 12350 | 195 |
| 406 | 20231113 | 120300 | 5244855150 | 12400 | 12460 | 12460 | 12400 | 707 |
| 407 | 20231113 | 120200 | 5236059260 | 12460 | 12490 | 12490 | 12460 | 46 |
| 408 | 20231113 | 120100 | 5235485570 | 12480 | 12500 | 12500 | 12480 | 847 |
| 409 | 20231113 | 120000 | 5224901560 | 12500 | 12510 | 12510 | 12500 | 454 |
| 410 | 20231113 | 115900 | 5219225510 | 12510 | 12540 | 12540 | 12510 | 78 |
| 411 | 20231113 | 115800 | 5218247960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 412 | 20231113 | 115700 | 5218247960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 413 | 20231113 | 115600 | 5218247960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 414 | 20231113 | 115500 | 5218247960 | 12590 | 12590 | 12590 | 12590 | 0 |
| 415 | 20231113 | 115400 | 5218247960 | 12590 | 12530 | 12590 | 12500 | 1004 |
| 416 | 20231113 | 115300 | 5205670250 | 12530 | 12600 | 12600 | 12500 | 976 |
| 417 | 20231113 | 115200 | 5193454640 | 12600 | 12590 | 12600 | 12590 | 679 |
| 418 | 20231113 | 115100 | 5184899650 | 12590 | 12580 | 12590 | 12580 | 645 |
| 419 | 20231113 | 115000 | 5176784730 | 12580 | 12580 | 12580 | 12580 | 47 |
| 420 | 20231113 | 114900 | 5176193470 | 12580 | 12580 | 12580 | 12510 | 64 |
| 421 | 20231113 | 114800 | 5175388910 | 12580 | 12570 | 12580 | 12500 | 119 |
| 422 | 20231113 | 114700 | 5173898390 | 12580 | 12580 | 12580 | 12580 | 0 |
| 423 | 20231113 | 114600 | 5173898390 | 12580 | 12580 | 12590 | 12580 | 50 |
| 424 | 20231113 | 114500 | 5173269320 | 12580 | 12580 | 12590 | 12500 | 462 |
| 425 | 20231113 | 114400 | 5167487910 | 12580 | 12520 | 12580 | 12510 | 77 |
| 426 | 20231113 | 114300 | 5166521750 | 12520 | 12530 | 12530 | 12520 | 127 |
| 427 | 20231113 | 114200 | 5164931670 | 12530 | 12530 | 12530 | 12530 | 60 |
| 428 | 20231113 | 114100 | 5164179870 | 12520 | 12520 | 12520 | 12520 | 300 |
| 429 | 20231113 | 114000 | 5160423870 | 12520 | 12600 | 12600 | 12510 | 57 |
| 430 | 20231113 | 113900 | 5159709500 | 12600 | 12590 | 12660 | 12590 | 2463 |
| 431 | 20231113 | 113800 | 5128634120 | 12530 | 12530 | 12530 | 12530 | 45 |
| 432 | 20231113 | 113700 | 5128070270 | 12530 | 12610 | 12610 | 12520 | 48 |
| 433 | 20231113 | 113600 | 5127467300 | 12480 | 12480 | 12590 | 12480 | 15 |
| 434 | 20231113 | 113500 | 5127279000 | 12480 | 12610 | 12610 | 12480 | 344 |
| 435 | 20231113 | 113400 | 5122956140 | 12620 | 12610 | 12620 | 12610 | 67 |
| 436 | 20231113 | 113300 | 5122110740 | 12610 | 12600 | 12610 | 12600 | 20 |
| 437 | 20231113 | 113200 | 5121858640 | 12600 | 12650 | 12660 | 12580 | 209 |
| 438 | 20231113 | 113100 | 5119214610 | 12650 | 12570 | 12650 | 12560 | 3408 |
| 439 | 20231113 | 113000 | 5076264690 | 12560 | 12520 | 12570 | 12520 | 1898 |
| 440 | 20231113 | 112900 | 5052449930 | 12490 | 12440 | 12490 | 12440 | 399 |
| 441 | 20231113 | 112800 | 5047485920 | 12410 | 12410 | 12410 | 12410 | 0 |
| 442 | 20231113 | 112700 | 5047485920 | 12410 | 12400 | 12410 | 12400 | 336 |
| 443 | 20231113 | 112600 | 5043316370 | 12420 | 12420 | 12420 | 12420 | 112 |
| 444 | 20231113 | 112500 | 5041925330 | 12370 | 12370 | 12370 | 12370 | 0 |
| 445 | 20231113 | 112400 | 5041925330 | 12370 | 12370 | 12370 | 12370 | 5 |
| 446 | 20231113 | 112300 | 5041863480 | 12440 | 12440 | 12440 | 12440 | 100 |
| 447 | 20231113 | 112200 | 5040619480 | 12440 | 12440 | 12440 | 12440 | 0 |
| 448 | 20231113 | 112100 | 5040619480 | 12440 | 12430 | 12440 | 12430 | 300 |
| 449 | 20231113 | 112000 | 5036888500 | 12440 | 12440 | 12440 | 12440 | 0 |
| 450 | 20231113 | 111900 | 5036888500 | 12440 | 12450 | 12450 | 12350 | 1194 |
| 451 | 20231113 | 111800 | 5022112980 | 12450 | 12440 | 12450 | 12440 | 200 |
| 452 | 20231113 | 111700 | 5019623980 | 12440 | 12450 | 12450 | 12440 | 91 |
| 453 | 20231113 | 111600 | 5018491930 | 12450 | 12450 | 12450 | 12450 | 745 |
| 454 | 20231113 | 111500 | 5009216680 | 12450 | 12350 | 12450 | 12340 | 6264 |
| 455 | 20231113 | 111400 | 4931816910 | 12330 | 12320 | 12330 | 12320 | 58 |
| 456 | 20231113 | 111300 | 4931102320 | 12310 | 12310 | 12310 | 12310 | 0 |
| 457 | 20231113 | 111200 | 4931102320 | 12310 | 12350 | 12350 | 12310 | 61 |
| 458 | 20231113 | 111100 | 4930351090 | 12310 | 12320 | 12320 | 12310 | 170 |
| 459 | 20231113 | 111000 | 4928257550 | 12320 | 12320 | 12320 | 12320 | 3 |
| 460 | 20231113 | 110900 | 4928220590 | 12350 | 12350 | 12350 | 12350 | 0 |
| 461 | 20231113 | 110800 | 4928220590 | 12350 | 12350 | 12350 | 12350 | 95 |
| 462 | 20231113 | 110700 | 4927047340 | 12340 | 12340 | 12340 | 12320 | 35 |
| 463 | 20231113 | 110600 | 4926615910 | 12350 | 12360 | 12370 | 12350 | 1107 |
| 464 | 20231113 | 110500 | 4912944090 | 12350 | 12360 | 12360 | 12350 | 194 |
| 465 | 20231113 | 110400 | 4910547760 | 12450 | 12380 | 12450 | 12380 | 36 |
| 466 | 20231113 | 110300 | 4910100380 | 12380 | 12350 | 12380 | 12350 | 537 |
| 467 | 20231113 | 110200 | 4903468130 | 12350 | 12350 | 12350 | 12350 | 0 |
| 468 | 20231113 | 110100 | 4903468130 | 12350 | 12310 | 12350 | 12310 | 229 |
| 469 | 20231113 | 110000 | 4900641700 | 12310 | 12310 | 12310 | 12310 | 55 |
| 470 | 20231113 | 105900 | 4899964650 | 12390 | 12390 | 12390 | 12390 | 0 |
| 471 | 20231113 | 105800 | 4899964650 | 12390 | 12390 | 12390 | 12390 | 0 |
| 472 | 20231113 | 105700 | 4899964650 | 12390 | 12330 | 12390 | 12300 | 4041 |
| 473 | 20231113 | 105600 | 4850249130 | 12400 | 12400 | 12400 | 12400 | 13 |
| 474 | 20231113 | 105500 | 4850087930 | 12310 | 12390 | 12430 | 12310 | 629 |
| 475 | 20231113 | 105400 | 4842316970 | 12390 | 12390 | 12390 | 12360 | 90 |
| 476 | 20231113 | 105300 | 4841203010 | 12390 | 12380 | 12390 | 12360 | 140 |
| 477 | 20231113 | 105200 | 4839470610 | 12380 | 12430 | 12430 | 12380 | 375 |
| 478 | 20231113 | 105100 | 4834820900 | 12430 | 12430 | 12430 | 12430 | 128 |
| 479 | 20231113 | 105000 | 4833229860 | 12500 | 12540 | 12540 | 12500 | 212 |
| 480 | 20231113 | 104900 | 4830579460 | 12550 | 12450 | 12550 | 12450 | 592 |
| 481 | 20231113 | 104800 | 4823151170 | 12550 | 12560 | 12560 | 12550 | 525 |
| 482 | 20231113 | 104700 | 4816560650 | 12500 | 12410 | 12500 | 12410 | 253 |
| 483 | 20231113 | 104600 | 4813399780 | 12410 | 12410 | 12410 | 12410 | 457 |
| 484 | 20231113 | 104500 | 4807728410 | 12410 | 12460 | 12460 | 12410 | 260 |
| 485 | 20231113 | 104400 | 4804495470 | 12460 | 12450 | 12460 | 12450 | 41 |
| 486 | 20231113 | 104300 | 4803984650 | 12460 | 12460 | 12460 | 12460 | 10 |
| 487 | 20231113 | 104200 | 4803860050 | 12470 | 12500 | 12500 | 12470 | 556 |
| 488 | 20231113 | 104100 | 4796916230 | 12510 | 12520 | 12520 | 12510 | 1379 |
| 489 | 20231113 | 104000 | 4779664450 | 12520 | 12570 | 12570 | 12510 | 388 |
| 490 | 20231113 | 103900 | 4774805990 | 12570 | 12580 | 12580 | 12570 | 110 |
| 491 | 20231113 | 103800 | 4773422500 | 12580 | 12520 | 12580 | 12520 | 980 |
| 492 | 20231113 | 103700 | 4761143390 | 12520 | 12590 | 12590 | 12510 | 163 |
| 493 | 20231113 | 103600 | 4759101770 | 12580 | 12580 | 12580 | 12570 | 336 |
| 494 | 20231113 | 103500 | 4754875190 | 12580 | 12500 | 12580 | 12500 | 535 |
| 495 | 20231113 | 103400 | 4748147790 | 12500 | 12480 | 12500 | 12450 | 876 |
| 496 | 20231113 | 103300 | 4737203720 | 12490 | 12490 | 12490 | 12490 | 1 |
| 497 | 20231113 | 103200 | 4737191230 | 12420 | 12420 | 12420 | 12420 | 529 |
| 498 | 20231113 | 103100 | 4730621050 | 12420 | 12420 | 12420 | 12420 | 99 |
| 499 | 20231113 | 103000 | 4729391470 | 12420 | 12380 | 12420 | 12380 | 108 |
| 500 | 20231113 | 102900 | 4728052950 | 12370 | 12430 | 12430 | 12370 | 753 |
| 501 | 20231113 | 102800 | 4718707450 | 12420 | 12410 | 12490 | 12410 | 94 |
| 502 | 20231113 | 102700 | 4717540660 | 12410 | 12420 | 12420 | 12410 | 568 |
| 503 | 20231113 | 102600 | 4710487100 | 12420 | 12410 | 12490 | 12410 | 115 |
| 504 | 20231113 | 102500 | 4709052430 | 12500 | 12550 | 12550 | 12410 | 1048 |
| 505 | 20231113 | 102400 | 4695991670 | 12560 | 12580 | 12590 | 12560 | 73 |
| 506 | 20231113 | 102300 | 4695072950 | 12590 | 12590 | 12590 | 12580 | 181 |
| 507 | 20231113 | 102200 | 4692794420 | 12520 | 12580 | 12600 | 12520 | 2383 |
| 508 | 20231113 | 102100 | 4662784020 | 12580 | 12420 | 12600 | 12420 | 1957 |
| 509 | 20231113 | 102000 | 4638239010 | 12420 | 12320 | 12420 | 12320 | 7065 |
| 510 | 20231113 | 101900 | 4551168450 | 12320 | 12320 | 12320 | 12320 | 74 |
| 511 | 20231113 | 101800 | 4550256770 | 12320 | 12320 | 12320 | 12320 | 7 |
| 512 | 20231113 | 101700 | 4550170530 | 12250 | 12260 | 12260 | 12250 | 1047 |
| 513 | 20231113 | 101600 | 4537334920 | 12320 | 12260 | 12320 | 12220 | 276 |
| 514 | 20231113 | 101500 | 4533954650 | 12260 | 12310 | 12310 | 12240 | 456 |
| 515 | 20231113 | 101400 | 4528354950 | 12310 | 12420 | 12440 | 12220 | 1789 |
| 516 | 20231113 | 101300 | 4506264550 | 12440 | 12480 | 12480 | 12440 | 17 |
| 517 | 20231113 | 101200 | 4506053030 | 12480 | 12430 | 12480 | 12430 | 819 |
| 518 | 20231113 | 101100 | 4495845160 | 12430 | 12480 | 12480 | 12430 | 1185 |
| 519 | 20231113 | 101000 | 4481078310 | 12480 | 12420 | 12480 | 12420 | 726 |
| 520 | 20231113 | 100900 | 4472024330 | 12420 | 12420 | 12420 | 12410 | 154 |
| 521 | 20231113 | 100800 | 4470112610 | 12410 | 12420 | 12420 | 12400 | 505 |
| 522 | 20231113 | 100700 | 4463845090 | 12420 | 12430 | 12430 | 12420 | 81 |
| 523 | 20231113 | 100600 | 4462838970 | 12430 | 12500 | 12500 | 12400 | 154 |
| 524 | 20231113 | 100500 | 4460923430 | 12510 | 12320 | 12510 | 12320 | 2440 |
| 525 | 20231113 | 100400 | 4430685240 | 12320 | 12370 | 12370 | 12310 | 362 |
| 526 | 20231113 | 100300 | 4426216450 | 12370 | 12340 | 12370 | 12330 | 429 |
| 527 | 20231113 | 100200 | 4420919720 | 12330 | 12280 | 12370 | 12280 | 2379 |
| 528 | 20231113 | 100100 | 4391567000 | 12280 | 12230 | 12280 | 12210 | 819 |
| 529 | 20231113 | 100000 | 4381519990 | 12230 | 12190 | 12230 | 12180 | 144 |
| 530 | 20231113 | 095900 | 4379762340 | 12200 | 12010 | 12200 | 12010 | 1391 |
| 531 | 20231113 | 095800 | 4362857920 | 12010 | 12110 | 12120 | 12000 | 2147 |
| 532 | 20231113 | 095700 | 4337019870 | 12110 | 12260 | 12260 | 12100 | 1431 |
| 533 | 20231113 | 095600 | 4319585720 | 12280 | 12340 | 12340 | 12260 | 2039 |
| 534 | 20231113 | 095500 | 4294562270 | 12340 | 12340 | 12340 | 12340 | 108 |
| 535 | 20231113 | 095400 | 4293229550 | 12300 | 12340 | 12360 | 12300 | 1068 |
| 536 | 20231113 | 095300 | 4280051830 | 12350 | 12270 | 12350 | 12230 | 2748 |
| 537 | 20231113 | 095200 | 4246387080 | 12270 | 12240 | 12270 | 12240 | 2558 |
| 538 | 20231113 | 095100 | 4215072960 | 12240 | 12240 | 12240 | 12240 | 0 |
| 539 | 20231113 | 095000 | 4215072960 | 12240 | 12390 | 12390 | 12240 | 3783 |
| 540 | 20231113 | 094900 | 4168511020 | 12390 | 12430 | 12460 | 12370 | 4620 |
| 541 | 20231113 | 094800 | 4111194390 | 12430 | 12510 | 12510 | 12430 | 1590 |
| 542 | 20231113 | 094700 | 4091327570 | 12560 | 12450 | 12620 | 12420 | 1122 |
| 543 | 20231113 | 094600 | 4077363850 | 12450 | 12520 | 12520 | 12450 | 562 |
| 544 | 20231113 | 094500 | 4070357160 | 12640 | 12450 | 12640 | 12420 | 7899 |
| 545 | 20231113 | 094400 | 3972075960 | 12460 | 12480 | 12480 | 12450 | 826 |
| 546 | 20231113 | 094300 | 3961785670 | 12500 | 12550 | 12550 | 12480 | 12875 |
| 547 | 20231113 | 094200 | 3800670870 | 12550 | 12580 | 12590 | 12550 | 2572 |
| 548 | 20231113 | 094100 | 3768346690 | 12580 | 12580 | 12580 | 12570 | 809 |
| 549 | 20231113 | 094000 | 3758174630 | 12580 | 12650 | 12650 | 12580 | 219 |
| 550 | 20231113 | 093900 | 3755417710 | 12660 | 12640 | 12680 | 12640 | 102 |
| 551 | 20231113 | 093800 | 3754126310 | 12560 | 12580 | 12640 | 12560 | 836 |
| 552 | 20231113 | 093700 | 3743585240 | 12590 | 12550 | 12590 | 12550 | 1198 |
| 553 | 20231113 | 093600 | 3728543980 | 12550 | 12580 | 12590 | 12550 | 3447 |
| 554 | 20231113 | 093500 | 3685239050 | 12590 | 12620 | 12620 | 12590 | 3101 |
| 555 | 20231113 | 093400 | 3646192660 | 12600 | 12610 | 12620 | 12600 | 335 |
| 556 | 20231113 | 093300 | 3641968080 | 12620 | 12630 | 12630 | 12600 | 174 |
| 557 | 20231113 | 093200 | 3639773720 | 12630 | 12630 | 12640 | 12630 | 2675 |
| 558 | 20231113 | 093100 | 3605987960 | 12630 | 12680 | 12680 | 12630 | 2370 |
| 559 | 20231113 | 093000 | 3576023190 | 12680 | 12740 | 12830 | 12650 | 2538 |
| 560 | 20231113 | 092900 | 3543776810 | 12720 | 12830 | 12830 | 12720 | 604 |
| 561 | 20231113 | 092800 | 3536086050 | 12830 | 12750 | 12830 | 12750 | 261 |
| 562 | 20231113 | 092700 | 3532755180 | 12750 | 12750 | 12840 | 12720 | 2442 |
| 563 | 20231113 | 092600 | 3501533920 | 12820 | 12730 | 12820 | 12720 | 2228 |
| 564 | 20231113 | 092500 | 3473161510 | 12730 | 12780 | 12780 | 12730 | 1121 |
| 565 | 20231113 | 092400 | 3458863980 | 12770 | 12820 | 12820 | 12740 | 421 |
| 566 | 20231113 | 092300 | 3453473250 | 12800 | 12770 | 12830 | 12730 | 1332 |
| 567 | 20231113 | 092200 | 3436420770 | 12770 | 12730 | 12770 | 12720 | 1359 |
| 568 | 20231113 | 092100 | 3419124330 | 12730 | 12760 | 12760 | 12720 | 1998 |
| 569 | 20231113 | 092000 | 3393691740 | 12760 | 12900 | 12910 | 12760 | 4527 |
| 570 | 20231113 | 091900 | 3335603930 | 12910 | 12990 | 13000 | 12870 | 970 |
| 571 | 20231113 | 091800 | 3323062570 | 12930 | 12740 | 13010 | 12740 | 2154 |
| 572 | 20231113 | 091700 | 3295307530 | 12710 | 12600 | 12820 | 12510 | 6990 |
| 573 | 20231113 | 091600 | 3206887520 | 12510 | 13300 | 13300 | 12500 | 12849 |
| 574 | 20231113 | 091500 | 3041957090 | 13190 | 13080 | 13400 | 13080 | 27999 |
| 575 | 20231113 | 091400 | 2669828270 | 13100 | 13220 | 13290 | 12920 | 16499 |
| 576 | 20231113 | 091300 | 2452999810 | 13220 | 13000 | 13220 | 12910 | 13469 |
| 577 | 20231113 | 091200 | 2276550350 | 12920 | 12510 | 13000 | 12510 | 11515 |
| 578 | 20231113 | 091100 | 2129996650 | 12490 | 12500 | 12560 | 12400 | 4068 |
| 579 | 20231113 | 091000 | 2079156340 | 12570 | 12420 | 12600 | 12280 | 11301 |
| 580 | 20231113 | 090900 | 1939115960 | 12420 | 12660 | 12690 | 12310 | 8628 |
| 581 | 20231113 | 090800 | 1830954640 | 12690 | 12790 | 12790 | 12660 | 4450 |
| 582 | 20231113 | 090700 | 1774387270 | 12750 | 12900 | 12900 | 12750 | 9569 |
| 583 | 20231113 | 090600 | 1651699920 | 12900 | 12920 | 12970 | 12840 | 6244 |
| 584 | 20231113 | 090500 | 1571362990 | 12970 | 13080 | 13080 | 12850 | 6037 |
| 585 | 20231113 | 090400 | 1493161630 | 13100 | 12800 | 13210 | 12720 | 23601 |
| 586 | 20231113 | 090300 | 1187368430 | 12820 | 12710 | 13490 | 12530 | 25774 |
| 587 | 20231113 | 090200 | 855485520 | 12710 | 13590 | 13940 | 12500 | 63415 |
| 588 | 20231113 | 090100 | 0 | 11300 | 11300 | 11300 | 11300 | 0 |
| 589 | 20231113 | 090000 | 0 | 11300 | 11300 | 11300 | 11300 | 0 |