31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 4171 |
| 3 | 20231113 | 184100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 4 | 20231113 | 184000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 5 | 20231113 | 183900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 6 | 20231113 | 183800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 7 | 20231113 | 183700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 8 | 20231113 | 183600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 9 | 20231113 | 183500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 10 | 20231113 | 183400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 11 | 20231113 | 183300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 12 | 20231113 | 183200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 13 | 20231113 | 183100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 14 | 20231113 | 183000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 15 | 20231113 | 182900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 16 | 20231113 | 182800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 17 | 20231113 | 182700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 18 | 20231113 | 182600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 19 | 20231113 | 182500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 20 | 20231113 | 182400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 21 | 20231113 | 182300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 22 | 20231113 | 182200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 23 | 20231113 | 182100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 24 | 20231113 | 182000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 25 | 20231113 | 181900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 26 | 20231113 | 181800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 27 | 20231113 | 181700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 28 | 20231113 | 181600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 29 | 20231113 | 181500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 30 | 20231113 | 181400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 31 | 20231113 | 181300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 32 | 20231113 | 181200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 4171 |
| 33 | 20231113 | 181100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 34 | 20231113 | 181000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 35 | 20231113 | 180900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 36 | 20231113 | 180800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 37 | 20231113 | 180700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 38 | 20231113 | 180600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 39 | 20231113 | 180500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 40 | 20231113 | 180400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 41 | 20231113 | 180300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 42 | 20231113 | 180200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 43 | 20231113 | 180100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 44 | 20231113 | 180000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 45 | 20231113 | 175900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 46 | 20231113 | 175800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 47 | 20231113 | 175700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 48 | 20231113 | 175600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 49 | 20231113 | 175500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 50 | 20231113 | 175400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 51 | 20231113 | 175300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 52 | 20231113 | 175200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 53 | 20231113 | 175100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 54 | 20231113 | 175000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 55 | 20231113 | 174900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 56 | 20231113 | 174800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 57 | 20231113 | 174700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 58 | 20231113 | 174600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 59 | 20231113 | 174500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 60 | 20231113 | 174400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 61 | 20231113 | 174300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 62 | 20231113 | 174200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 4171 |
| 63 | 20231113 | 174100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 64 | 20231113 | 174000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 65 | 20231113 | 173900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 66 | 20231113 | 173800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 67 | 20231113 | 173700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 68 | 20231113 | 173600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 69 | 20231113 | 173500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 70 | 20231113 | 173400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 71 | 20231113 | 173300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 72 | 20231113 | 173200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 73 | 20231113 | 173100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 74 | 20231113 | 173000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 75 | 20231113 | 172900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 76 | 20231113 | 172800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 77 | 20231113 | 172700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 78 | 20231113 | 172600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 79 | 20231113 | 172500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 80 | 20231113 | 172400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 81 | 20231113 | 172300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 82 | 20231113 | 172200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 83 | 20231113 | 172100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 84 | 20231113 | 172000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 85 | 20231113 | 171900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 86 | 20231113 | 171800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 87 | 20231113 | 171700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 88 | 20231113 | 171600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 89 | 20231113 | 171500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 90 | 20231113 | 171400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 91 | 20231113 | 171300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 92 | 20231113 | 171200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 4171 |
| 93 | 20231113 | 171100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 94 | 20231113 | 171000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 95 | 20231113 | 170900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 96 | 20231113 | 170800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 97 | 20231113 | 170700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 98 | 20231113 | 170600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 99 | 20231113 | 170500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 100 | 20231113 | 170400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 101 | 20231113 | 170300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 102 | 20231113 | 170200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 103 | 20231113 | 170100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 104 | 20231113 | 170000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 105 | 20231113 | 165900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 106 | 20231113 | 165800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 107 | 20231113 | 165700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 108 | 20231113 | 165600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 109 | 20231113 | 165500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 110 | 20231113 | 165400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 111 | 20231113 | 165300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 112 | 20231113 | 165200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 113 | 20231113 | 165100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 114 | 20231113 | 165000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 115 | 20231113 | 164900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 116 | 20231113 | 164800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 117 | 20231113 | 164700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 118 | 20231113 | 164600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 119 | 20231113 | 164500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 120 | 20231113 | 164400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 121 | 20231113 | 164300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 122 | 20231113 | 164200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 4171 |
| 123 | 20231113 | 164100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 124 | 20231113 | 164000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 125 | 20231113 | 163900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 126 | 20231113 | 163800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 127 | 20231113 | 163700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 128 | 20231113 | 163600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 129 | 20231113 | 163500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 130 | 20231113 | 163400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 131 | 20231113 | 163300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 132 | 20231113 | 163200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 133 | 20231113 | 163100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 134 | 20231113 | 163000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 135 | 20231113 | 162900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 136 | 20231113 | 162800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 137 | 20231113 | 162700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 138 | 20231113 | 162600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 139 | 20231113 | 162500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 140 | 20231113 | 162400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 141 | 20231113 | 162300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 142 | 20231113 | 162200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 143 | 20231113 | 162100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 144 | 20231113 | 162000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 145 | 20231113 | 161900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 146 | 20231113 | 161800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 147 | 20231113 | 161700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 148 | 20231113 | 161600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 149 | 20231113 | 161500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 150 | 20231113 | 161400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 151 | 20231113 | 161300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 152 | 20231113 | 161200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 4171 |
| 153 | 20231113 | 161100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 154 | 20231113 | 161000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 155 | 20231113 | 160900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 156 | 20231113 | 160800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 157 | 20231113 | 160700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 158 | 20231113 | 160600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 159 | 20231113 | 160500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 160 | 20231113 | 160400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 161 | 20231113 | 160300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 162 | 20231113 | 160200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 163 | 20231113 | 160100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 164 | 20231113 | 160000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 165 | 20231113 | 155900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 166 | 20231113 | 155800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 167 | 20231113 | 155700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 168 | 20231113 | 155600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 169 | 20231113 | 155500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 170 | 20231113 | 155400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 171 | 20231113 | 155300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 172 | 20231113 | 155200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 173 | 20231113 | 155100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 174 | 20231113 | 155000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 175 | 20231113 | 154900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 176 | 20231113 | 154800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 177 | 20231113 | 154700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 178 | 20231113 | 154600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 179 | 20231113 | 154500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 180 | 20231113 | 154400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 181 | 20231113 | 154300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 182 | 20231113 | 154200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 4171 |
| 183 | 20231113 | 154100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 184 | 20231113 | 154000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 185 | 20231113 | 153900 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 186 | 20231113 | 153800 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 187 | 20231113 | 153700 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 188 | 20231113 | 153600 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 189 | 20231113 | 153500 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 190 | 20231113 | 153400 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 191 | 20231113 | 153300 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 192 | 20231113 | 153200 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 193 | 20231113 | 153100 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 0 |
| 194 | 20231113 | 153000 | 2096842620 | 12300 | 12300 | 12300 | 12300 | 4171 |
| 195 | 20231113 | 152900 | 2045539320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 196 | 20231113 | 152800 | 2045539320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 197 | 20231113 | 152700 | 2045539320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 198 | 20231113 | 152600 | 2045539320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 199 | 20231113 | 152500 | 2045539320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 200 | 20231113 | 152400 | 2045539320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 201 | 20231113 | 152300 | 2045539320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 202 | 20231113 | 152200 | 2045539320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 203 | 20231113 | 152100 | 2045539320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 204 | 20231113 | 152000 | 2045539320 | 12300 | 12300 | 12300 | 12300 | 0 |
| 205 | 20231113 | 151900 | 2045539320 | 12300 | 12310 | 12320 | 12300 | 553 |
| 206 | 20231113 | 151800 | 2038734590 | 12320 | 12340 | 12340 | 12310 | 543 |
| 207 | 20231113 | 151700 | 2032039760 | 12340 | 12340 | 12350 | 12310 | 95 |
| 208 | 20231113 | 151600 | 2030867580 | 12340 | 12300 | 12340 | 12300 | 357 |
| 209 | 20231113 | 151500 | 2026476360 | 12290 | 12350 | 12360 | 12290 | 1910 |
| 210 | 20231113 | 151400 | 2002974460 | 12360 | 12360 | 12360 | 12360 | 1 |
| 211 | 20231113 | 151300 | 2002962100 | 12370 | 12320 | 12370 | 12290 | 1423 |
| 212 | 20231113 | 151200 | 1985451270 | 12310 | 12370 | 12370 | 12310 | 858 |
| 213 | 20231113 | 151100 | 1974875060 | 12370 | 12370 | 12370 | 12330 | 1539 |
| 214 | 20231113 | 151000 | 1955897530 | 12380 | 12350 | 12380 | 12330 | 405 |
| 215 | 20231113 | 150900 | 1950891690 | 12380 | 12370 | 12380 | 12370 | 35 |
| 216 | 20231113 | 150800 | 1950458700 | 12370 | 12370 | 12370 | 12370 | 166 |
| 217 | 20231113 | 150700 | 1948405280 | 12350 | 12330 | 12370 | 12330 | 52 |
| 218 | 20231113 | 150600 | 1947763080 | 12350 | 12330 | 12350 | 12330 | 402 |
| 219 | 20231113 | 150500 | 1942799600 | 12370 | 12300 | 12380 | 12290 | 1810 |
| 220 | 20231113 | 150400 | 1920536450 | 12300 | 12320 | 12320 | 12300 | 1300 |
| 221 | 20231113 | 150300 | 1904535730 | 12300 | 12400 | 12410 | 12300 | 2587 |
| 222 | 20231113 | 150200 | 1872596260 | 12400 | 12410 | 12410 | 12400 | 77 |
| 223 | 20231113 | 150100 | 1871641430 | 12410 | 12410 | 12410 | 12400 | 437 |
| 224 | 20231113 | 150000 | 1866221350 | 12410 | 12400 | 12410 | 12400 | 108 |
| 225 | 20231113 | 145900 | 1864881130 | 12400 | 12400 | 12400 | 12400 | 143 |
| 226 | 20231113 | 145800 | 1863107930 | 12400 | 12390 | 12400 | 12390 | 1168 |
| 227 | 20231113 | 145700 | 1848636390 | 12400 | 12390 | 12410 | 12390 | 569 |
| 228 | 20231113 | 145600 | 1841586050 | 12390 | 12410 | 12420 | 12350 | 3183 |
| 229 | 20231113 | 145500 | 1802155880 | 12420 | 12430 | 12430 | 12420 | 290 |
| 230 | 20231113 | 145400 | 1798554050 | 12430 | 12430 | 12430 | 12430 | 14 |
| 231 | 20231113 | 145300 | 1798380030 | 12420 | 12430 | 12430 | 12420 | 2150 |
| 232 | 20231113 | 145200 | 1771666290 | 12440 | 12440 | 12440 | 12430 | 217 |
| 233 | 20231113 | 145100 | 1768966840 | 12440 | 12460 | 12460 | 12440 | 2886 |
| 234 | 20231113 | 145000 | 1733036730 | 12470 | 12460 | 12470 | 12460 | 14 |
| 235 | 20231113 | 144900 | 1732862250 | 12470 | 12460 | 12470 | 12460 | 549 |
| 236 | 20231113 | 144800 | 1726018730 | 12470 | 12470 | 12470 | 12460 | 104 |
| 237 | 20231113 | 144700 | 1724722850 | 12470 | 12460 | 12470 | 12460 | 340 |
| 238 | 20231113 | 144600 | 1720485690 | 12470 | 12490 | 12490 | 12470 | 54 |
| 239 | 20231113 | 144500 | 1719812270 | 12490 | 12490 | 12490 | 12490 | 3 |
| 240 | 20231113 | 144400 | 1719774800 | 12470 | 12490 | 12490 | 12470 | 718 |
| 241 | 20231113 | 144300 | 1710819840 | 12480 | 12490 | 12510 | 12480 | 109 |
| 242 | 20231113 | 144200 | 1709456930 | 12490 | 12510 | 12510 | 12480 | 47 |
| 243 | 20231113 | 144100 | 1708870170 | 12510 | 12510 | 12510 | 12480 | 5 |
| 244 | 20231113 | 144000 | 1708807650 | 12490 | 12510 | 12510 | 12490 | 626 |
| 245 | 20231113 | 143900 | 1700988680 | 12520 | 12520 | 12520 | 12500 | 706 |
| 246 | 20231113 | 143800 | 1692161800 | 12530 | 12510 | 12530 | 12510 | 28 |
| 247 | 20231113 | 143700 | 1691811480 | 12510 | 12500 | 12520 | 12500 | 178 |
| 248 | 20231113 | 143600 | 1689586350 | 12500 | 12490 | 12500 | 12490 | 141 |
| 249 | 20231113 | 143500 | 1687825230 | 12490 | 12490 | 12490 | 12490 | 100 |
| 250 | 20231113 | 143400 | 1686576230 | 12480 | 12470 | 12480 | 12470 | 17 |
| 251 | 20231113 | 143300 | 1686364210 | 12470 | 12460 | 12470 | 12460 | 171 |
| 252 | 20231113 | 143200 | 1684233540 | 12460 | 12500 | 12500 | 12460 | 19 |
| 253 | 20231113 | 143100 | 1683996550 | 12490 | 12490 | 12490 | 12480 | 27 |
| 254 | 20231113 | 143000 | 1683659340 | 12490 | 12490 | 12490 | 12490 | 1 |
| 255 | 20231113 | 142900 | 1683646850 | 12500 | 12500 | 12500 | 12500 | 2 |
| 256 | 20231113 | 142800 | 1683621850 | 12470 | 12470 | 12480 | 12470 | 42 |
| 257 | 20231113 | 142700 | 1683098090 | 12470 | 12500 | 12500 | 12470 | 112 |
| 258 | 20231113 | 142600 | 1681701380 | 12480 | 12500 | 12500 | 12480 | 745 |
| 259 | 20231113 | 142500 | 1672403700 | 12500 | 12500 | 12500 | 12500 | 5 |
| 260 | 20231113 | 142400 | 1672341200 | 12500 | 12500 | 12500 | 12500 | 1 |
| 261 | 20231113 | 142300 | 1672328700 | 12500 | 12520 | 12520 | 12500 | 405 |
| 262 | 20231113 | 142200 | 1667258160 | 12520 | 12480 | 12520 | 12480 | 22 |
| 263 | 20231113 | 142100 | 1666983520 | 12480 | 12510 | 12530 | 12480 | 1536 |
| 264 | 20231113 | 142000 | 1647782570 | 12510 | 12510 | 12510 | 12510 | 0 |
| 265 | 20231113 | 141900 | 1647782570 | 12510 | 12490 | 12510 | 12490 | 92 |
| 266 | 20231113 | 141800 | 1646633410 | 12490 | 12490 | 12490 | 12490 | 4 |
| 267 | 20231113 | 141700 | 1646583450 | 12480 | 12470 | 12480 | 12470 | 102 |
| 268 | 20231113 | 141600 | 1645311250 | 12470 | 12460 | 12470 | 12460 | 235 |
| 269 | 20231113 | 141500 | 1642383110 | 12450 | 12450 | 12450 | 12440 | 266 |
| 270 | 20231113 | 141400 | 1639074010 | 12460 | 12450 | 12460 | 12450 | 19 |
| 271 | 20231113 | 141300 | 1638837450 | 12440 | 12470 | 12470 | 12440 | 39 |
| 272 | 20231113 | 141200 | 1638352000 | 12490 | 12490 | 12490 | 12490 | 4 |
| 273 | 20231113 | 141100 | 1638302040 | 12490 | 12460 | 12490 | 12460 | 11 |
| 274 | 20231113 | 141000 | 1638164920 | 12460 | 12460 | 12460 | 12460 | 4 |
| 275 | 20231113 | 140900 | 1638115080 | 12440 | 12440 | 12450 | 12440 | 590 |
| 276 | 20231113 | 140800 | 1630775470 | 12440 | 12510 | 12510 | 12440 | 2135 |
| 277 | 20231113 | 140700 | 1604204800 | 12510 | 12510 | 12510 | 12510 | 64 |
| 278 | 20231113 | 140600 | 1603404160 | 12520 | 12460 | 12520 | 12460 | 39 |
| 279 | 20231113 | 140500 | 1602918100 | 12460 | 12460 | 12460 | 12460 | 46 |
| 280 | 20231113 | 140400 | 1602344940 | 12460 | 12460 | 12460 | 12450 | 461 |
| 281 | 20231113 | 140300 | 1596605460 | 12460 | 12470 | 12470 | 12460 | 176 |
| 282 | 20231113 | 140200 | 1594412390 | 12470 | 12470 | 12470 | 12470 | 33 |
| 283 | 20231113 | 140100 | 1594000880 | 12470 | 12470 | 12470 | 12470 | 5 |
| 284 | 20231113 | 140000 | 1593938530 | 12470 | 12470 | 12470 | 12470 | 1 |
| 285 | 20231113 | 135900 | 1593926060 | 12470 | 12470 | 12470 | 12470 | 4 |
| 286 | 20231113 | 135800 | 1593876180 | 12470 | 12470 | 12470 | 12470 | 22 |
| 287 | 20231113 | 135700 | 1593601840 | 12460 | 12460 | 12460 | 12460 | 107 |
| 288 | 20231113 | 135600 | 1592268620 | 12460 | 12460 | 12460 | 12460 | 2 |
| 289 | 20231113 | 135500 | 1592243700 | 12460 | 12460 | 12460 | 12460 | 4 |
| 290 | 20231113 | 135400 | 1592193860 | 12460 | 12460 | 12460 | 12460 | 4 |
| 291 | 20231113 | 135300 | 1592144020 | 12460 | 12450 | 12460 | 12450 | 2 |
| 292 | 20231113 | 135200 | 1592119110 | 12460 | 12460 | 12460 | 12450 | 774 |
| 293 | 20231113 | 135100 | 1582482070 | 12460 | 12460 | 12460 | 12460 | 218 |
| 294 | 20231113 | 135000 | 1579765790 | 12450 | 12450 | 12450 | 12450 | 60 |
| 295 | 20231113 | 134900 | 1579018790 | 12450 | 12460 | 12470 | 12450 | 216 |
| 296 | 20231113 | 134800 | 1576329540 | 12470 | 12450 | 12470 | 12450 | 335 |
| 297 | 20231113 | 134700 | 1572158760 | 12450 | 12470 | 12470 | 12450 | 43 |
| 298 | 20231113 | 134600 | 1571623330 | 12460 | 12470 | 12470 | 12460 | 19 |
| 299 | 20231113 | 134500 | 1571386410 | 12470 | 12470 | 12470 | 12470 | 152 |
| 300 | 20231113 | 134400 | 1569490970 | 12480 | 12470 | 12480 | 12470 | 213 |
| 301 | 20231113 | 134300 | 1566834840 | 12470 | 12470 | 12470 | 12470 | 6 |
| 302 | 20231113 | 134200 | 1566760020 | 12470 | 12470 | 12470 | 12470 | 1 |
| 303 | 20231113 | 134100 | 1566747550 | 12470 | 12460 | 12470 | 12460 | 203 |
| 304 | 20231113 | 134000 | 1564218160 | 12470 | 12470 | 12470 | 12470 | 32 |
| 305 | 20231113 | 133900 | 1563819120 | 12450 | 12460 | 12460 | 12450 | 59 |
| 306 | 20231113 | 133800 | 1563084230 | 12480 | 12480 | 12480 | 12480 | 1 |
| 307 | 20231113 | 133700 | 1563071750 | 12480 | 12480 | 12480 | 12480 | 53 |
| 308 | 20231113 | 133600 | 1562410310 | 12480 | 12480 | 12480 | 12480 | 2 |
| 309 | 20231113 | 133500 | 1562385350 | 12450 | 12460 | 12460 | 12450 | 280 |
| 310 | 20231113 | 133400 | 1558899240 | 12460 | 12470 | 12470 | 12460 | 116 |
| 311 | 20231113 | 133300 | 1557453620 | 12460 | 12470 | 12470 | 12450 | 591 |
| 312 | 20231113 | 133200 | 1550091550 | 12480 | 12500 | 12500 | 12480 | 5 |
| 313 | 20231113 | 133100 | 1550029100 | 12500 | 12500 | 12500 | 12500 | 1 |
| 314 | 20231113 | 133000 | 1550016600 | 12480 | 12470 | 12500 | 12470 | 65 |
| 315 | 20231113 | 132900 | 1549204180 | 12500 | 12500 | 12500 | 12500 | 4 |
| 316 | 20231113 | 132800 | 1549154180 | 12480 | 12500 | 12500 | 12470 | 1320 |
| 317 | 20231113 | 132700 | 1532693730 | 12500 | 12480 | 12500 | 12470 | 119 |
| 318 | 20231113 | 132600 | 1531209670 | 12490 | 12480 | 12500 | 12480 | 10 |
| 319 | 20231113 | 132500 | 1531084810 | 12500 | 12480 | 12510 | 12480 | 695 |
| 320 | 20231113 | 132400 | 1522411110 | 12480 | 12510 | 12510 | 12480 | 506 |
| 321 | 20231113 | 132300 | 1516093180 | 12520 | 12520 | 12520 | 12480 | 4 |
| 322 | 20231113 | 132200 | 1516043140 | 12480 | 12510 | 12510 | 12480 | 691 |
| 323 | 20231113 | 132100 | 1507414280 | 12500 | 12520 | 12520 | 12500 | 21 |
| 324 | 20231113 | 132000 | 1507151720 | 12520 | 12520 | 12520 | 12510 | 4 |
| 325 | 20231113 | 131900 | 1507101650 | 12520 | 12520 | 12520 | 12510 | 589 |
| 326 | 20231113 | 131800 | 1499728370 | 12540 | 12520 | 12540 | 12520 | 325 |
| 327 | 20231113 | 131700 | 1495659350 | 12520 | 12540 | 12540 | 12520 | 4 |
| 328 | 20231113 | 131600 | 1495609220 | 12540 | 12530 | 12540 | 12520 | 181 |
| 329 | 20231113 | 131500 | 1493342120 | 12530 | 12530 | 12540 | 12530 | 53 |
| 330 | 20231113 | 131400 | 1492677990 | 12540 | 12540 | 12540 | 12540 | 17 |
| 331 | 20231113 | 131300 | 1492464810 | 12540 | 12540 | 12540 | 12540 | 25 |
| 332 | 20231113 | 131200 | 1492151310 | 12530 | 12540 | 12540 | 12530 | 165 |
| 333 | 20231113 | 131100 | 1490082660 | 12540 | 12570 | 12570 | 12540 | 43 |
| 334 | 20231113 | 131000 | 1489543410 | 12540 | 12580 | 12580 | 12540 | 399 |
| 335 | 20231113 | 130900 | 1484539220 | 12580 | 12580 | 12580 | 12550 | 50 |
| 336 | 20231113 | 130800 | 1483911410 | 12580 | 12570 | 12580 | 12560 | 297 |
| 337 | 20231113 | 130700 | 1480180630 | 12590 | 12590 | 12590 | 12590 | 44 |
| 338 | 20231113 | 130600 | 1479626670 | 12590 | 12570 | 12590 | 12570 | 68 |
| 339 | 20231113 | 130500 | 1478770730 | 12570 | 12570 | 12570 | 12570 | 0 |
| 340 | 20231113 | 130400 | 1478770730 | 12570 | 12590 | 12590 | 12570 | 784 |
| 341 | 20231113 | 130300 | 1468915380 | 12590 | 12600 | 12600 | 12590 | 42 |
| 342 | 20231113 | 130200 | 1468386280 | 12600 | 12630 | 12630 | 12600 | 10 |
| 343 | 20231113 | 130100 | 1468260230 | 12600 | 12600 | 12600 | 12600 | 50 |
| 344 | 20231113 | 130000 | 1467630230 | 12630 | 12630 | 12630 | 12630 | 51 |
| 345 | 20231113 | 125900 | 1466986100 | 12630 | 12620 | 12640 | 12610 | 361 |
| 346 | 20231113 | 125800 | 1462432710 | 12620 | 12630 | 12630 | 12620 | 205 |
| 347 | 20231113 | 125700 | 1459844900 | 12620 | 12590 | 12620 | 12590 | 1173 |
| 348 | 20231113 | 125600 | 1445042880 | 12590 | 12590 | 12590 | 12590 | 100 |
| 349 | 20231113 | 125500 | 1443783880 | 12590 | 12580 | 12590 | 12570 | 353 |
| 350 | 20231113 | 125400 | 1439344350 | 12590 | 12590 | 12590 | 12590 | 0 |
| 351 | 20231113 | 125300 | 1439344350 | 12590 | 12600 | 12600 | 12590 | 133 |
| 352 | 20231113 | 125200 | 1437669000 | 12600 | 12590 | 12600 | 12590 | 138 |
| 353 | 20231113 | 125100 | 1435931560 | 12600 | 12600 | 12600 | 12590 | 4 |
| 354 | 20231113 | 125000 | 1435881170 | 12590 | 12580 | 12590 | 12580 | 429 |
| 355 | 20231113 | 124900 | 1430481760 | 12590 | 12580 | 12590 | 12580 | 128 |
| 356 | 20231113 | 124800 | 1428871250 | 12590 | 12590 | 12590 | 12590 | 62 |
| 357 | 20231113 | 124700 | 1428090670 | 12590 | 12590 | 12590 | 12590 | 210 |
| 358 | 20231113 | 124600 | 1425446770 | 12590 | 12580 | 12590 | 12570 | 135 |
| 359 | 20231113 | 124500 | 1423747230 | 12580 | 12580 | 12580 | 12580 | 4 |
| 360 | 20231113 | 124400 | 1423696910 | 12580 | 12580 | 12580 | 12580 | 2 |
| 361 | 20231113 | 124300 | 1423671750 | 12590 | 12580 | 12590 | 12580 | 40 |
| 362 | 20231113 | 124200 | 1423168200 | 12590 | 12560 | 12590 | 12550 | 178 |
| 363 | 20231113 | 124100 | 1420933630 | 12550 | 12570 | 12580 | 12550 | 178 |
| 364 | 20231113 | 124000 | 1418699090 | 12580 | 12580 | 12580 | 12580 | 157 |
| 365 | 20231113 | 123900 | 1416724030 | 12580 | 12580 | 12580 | 12580 | 4 |
| 366 | 20231113 | 123800 | 1416673710 | 12580 | 12580 | 12580 | 12580 | 3 |
| 367 | 20231113 | 123700 | 1416635970 | 12590 | 12590 | 12590 | 12590 | 2 |
| 368 | 20231113 | 123600 | 1416610790 | 12570 | 12580 | 12580 | 12570 | 213 |
| 369 | 20231113 | 123500 | 1413932880 | 12580 | 12580 | 12580 | 12580 | 330 |
| 370 | 20231113 | 123400 | 1409781480 | 12580 | 12570 | 12580 | 12560 | 104 |
| 371 | 20231113 | 123300 | 1408474220 | 12580 | 12580 | 12580 | 12580 | 2 |
| 372 | 20231113 | 123200 | 1408449060 | 12590 | 12580 | 12590 | 12570 | 93 |
| 373 | 20231113 | 123100 | 1407279930 | 12590 | 12590 | 12590 | 12590 | 5 |
| 374 | 20231113 | 123000 | 1407216980 | 12590 | 12590 | 12590 | 12590 | 43 |
| 375 | 20231113 | 122900 | 1406675610 | 12590 | 12590 | 12590 | 12590 | 2 |
| 376 | 20231113 | 122800 | 1406650430 | 12590 | 12590 | 12590 | 12590 | 102 |
| 377 | 20231113 | 122700 | 1405366250 | 12590 | 12580 | 12590 | 12580 | 13 |
| 378 | 20231113 | 122600 | 1405202690 | 12590 | 12590 | 12590 | 12580 | 246 |
| 379 | 20231113 | 122500 | 1402105660 | 12580 | 12590 | 12590 | 12580 | 50 |
| 380 | 20231113 | 122400 | 1401476640 | 12590 | 12590 | 12590 | 12590 | 2 |
| 381 | 20231113 | 122300 | 1401451460 | 12580 | 12580 | 12580 | 12580 | 473 |
| 382 | 20231113 | 122200 | 1395501120 | 12580 | 12580 | 12580 | 12580 | 81 |
| 383 | 20231113 | 122100 | 1394482140 | 12580 | 12580 | 12580 | 12580 | 32 |
| 384 | 20231113 | 122000 | 1394079580 | 12580 | 12580 | 12580 | 12580 | 6 |
| 385 | 20231113 | 121900 | 1394004100 | 12580 | 12570 | 12580 | 12570 | 53 |
| 386 | 20231113 | 121800 | 1393337870 | 12570 | 12570 | 12570 | 12570 | 2 |
| 387 | 20231113 | 121700 | 1393312730 | 12580 | 12580 | 12580 | 12580 | 1 |
| 388 | 20231113 | 121600 | 1393300150 | 12590 | 12570 | 12590 | 12560 | 3 |
| 389 | 20231113 | 121500 | 1393262430 | 12550 | 12560 | 12560 | 12550 | 231 |
| 390 | 20231113 | 121400 | 1390362830 | 12560 | 12570 | 12570 | 12560 | 50 |
| 391 | 20231113 | 121300 | 1389734790 | 12590 | 12590 | 12590 | 12590 | 4 |
| 392 | 20231113 | 121200 | 1389684430 | 12590 | 12520 | 12590 | 12520 | 236 |
| 393 | 20231113 | 121100 | 1386721940 | 12520 | 12550 | 12590 | 12520 | 1525 |
| 394 | 20231113 | 121000 | 1367608040 | 12550 | 12560 | 12590 | 12550 | 32 |
| 395 | 20231113 | 120900 | 1367206390 | 12550 | 12550 | 12550 | 12550 | 9 |
| 396 | 20231113 | 120800 | 1367093440 | 12600 | 12560 | 12610 | 12560 | 74 |
| 397 | 20231113 | 120700 | 1366163730 | 12560 | 12560 | 12560 | 12540 | 477 |
| 398 | 20231113 | 120600 | 1360176050 | 12560 | 12590 | 12590 | 12560 | 218 |
| 399 | 20231113 | 120500 | 1357436840 | 12600 | 12600 | 12600 | 12600 | 9 |
| 400 | 20231113 | 120400 | 1357323440 | 12600 | 12610 | 12610 | 12600 | 4 |
| 401 | 20231113 | 120300 | 1357273010 | 12580 | 12590 | 12600 | 12580 | 429 |
| 402 | 20231113 | 120200 | 1351874900 | 12600 | 12610 | 12610 | 12600 | 6 |
| 403 | 20231113 | 120100 | 1351799290 | 12610 | 12610 | 12610 | 12600 | 356 |
| 404 | 20231113 | 120000 | 1347313650 | 12600 | 12610 | 12610 | 12600 | 10 |
| 405 | 20231113 | 115900 | 1347187630 | 12620 | 12620 | 12620 | 12620 | 0 |
| 406 | 20231113 | 115800 | 1347187630 | 12620 | 12610 | 12620 | 12610 | 39 |
| 407 | 20231113 | 115700 | 1346695550 | 12620 | 12590 | 12620 | 12590 | 144 |
| 408 | 20231113 | 115600 | 1344882530 | 12590 | 12620 | 12620 | 12550 | 668 |
| 409 | 20231113 | 115500 | 1336483470 | 12580 | 12580 | 12620 | 12580 | 1002 |
| 410 | 20231113 | 115400 | 1323853750 | 12610 | 12570 | 12610 | 12570 | 160 |
| 411 | 20231113 | 115300 | 1321842510 | 12570 | 12620 | 12650 | 12570 | 986 |
| 412 | 20231113 | 115200 | 1309424020 | 12650 | 12610 | 12650 | 12610 | 3 |
| 413 | 20231113 | 115100 | 1309386110 | 12650 | 12650 | 12650 | 12650 | 4 |
| 414 | 20231113 | 115000 | 1309335510 | 12650 | 12650 | 12650 | 12650 | 2 |
| 415 | 20231113 | 114900 | 1309310210 | 12650 | 12640 | 12650 | 12600 | 454 |
| 416 | 20231113 | 114800 | 1303583410 | 12630 | 12650 | 12650 | 12630 | 9 |
| 417 | 20231113 | 114700 | 1303469720 | 12650 | 12640 | 12650 | 12630 | 61 |
| 418 | 20231113 | 114600 | 1302699010 | 12640 | 12640 | 12640 | 12640 | 511 |
| 419 | 20231113 | 114500 | 1296239970 | 12650 | 12650 | 12650 | 12640 | 111 |
| 420 | 20231113 | 114400 | 1294836890 | 12650 | 12670 | 12670 | 12650 | 444 |
| 421 | 20231113 | 114300 | 1289216930 | 12660 | 12760 | 12760 | 12660 | 2176 |
| 422 | 20231113 | 114200 | 1261615850 | 12760 | 12760 | 12760 | 12760 | 1 |
| 423 | 20231113 | 114100 | 1261603090 | 12760 | 12760 | 12760 | 12760 | 4 |
| 424 | 20231113 | 114000 | 1261552050 | 12770 | 12720 | 12770 | 12690 | 1819 |
| 425 | 20231113 | 113900 | 1238443340 | 12720 | 12770 | 12770 | 12720 | 1151 |
| 426 | 20231113 | 113800 | 1223794190 | 12730 | 12770 | 12780 | 12720 | 1087 |
| 427 | 20231113 | 113700 | 1209943610 | 12770 | 12770 | 12770 | 12770 | 91 |
| 428 | 20231113 | 113600 | 1208781540 | 12770 | 12780 | 12790 | 12750 | 595 |
| 429 | 20231113 | 113500 | 1201190190 | 12780 | 12800 | 12860 | 12770 | 3014 |
| 430 | 20231113 | 113400 | 1162525020 | 12780 | 12800 | 12850 | 12770 | 1243 |
| 431 | 20231113 | 113300 | 1146637740 | 12850 | 12740 | 12880 | 12740 | 8333 |
| 432 | 20231113 | 113200 | 1039952650 | 12740 | 12730 | 12740 | 12720 | 579 |
| 433 | 20231113 | 113100 | 1032583530 | 12730 | 12720 | 12730 | 12720 | 29 |
| 434 | 20231113 | 113000 | 1032214410 | 12730 | 12740 | 12740 | 12730 | 3 |
| 435 | 20231113 | 112900 | 1032176210 | 12710 | 12730 | 12730 | 12710 | 113 |
| 436 | 20231113 | 112800 | 1030739690 | 12740 | 12750 | 12750 | 12740 | 2 |
| 437 | 20231113 | 112700 | 1030714200 | 12740 | 12750 | 12750 | 12740 | 501 |
| 438 | 20231113 | 112600 | 1024326460 | 12760 | 12700 | 12760 | 12660 | 1302 |
| 439 | 20231113 | 112500 | 1007746910 | 12700 | 12680 | 12700 | 12680 | 311 |
| 440 | 20231113 | 112400 | 1003799410 | 12700 | 12700 | 12700 | 12700 | 178 |
| 441 | 20231113 | 112300 | 1001538810 | 12700 | 12700 | 12700 | 12700 | 1 |
| 442 | 20231113 | 112200 | 1001526110 | 12700 | 12650 | 12700 | 12650 | 31 |
| 443 | 20231113 | 112100 | 1001133910 | 12690 | 12700 | 12700 | 12690 | 2 |
| 444 | 20231113 | 112000 | 1001108520 | 12650 | 12680 | 12680 | 12650 | 1589 |
| 445 | 20231113 | 111900 | 980980800 | 12690 | 12730 | 12730 | 12690 | 49 |
| 446 | 20231113 | 111800 | 980358240 | 12730 | 12730 | 12740 | 12680 | 881 |
| 447 | 20231113 | 111700 | 969160660 | 12730 | 12740 | 12750 | 12720 | 758 |
| 448 | 20231113 | 111600 | 959497390 | 12720 | 12720 | 12720 | 12710 | 768 |
| 449 | 20231113 | 111500 | 949728720 | 12720 | 12750 | 12760 | 12710 | 2102 |
| 450 | 20231113 | 111400 | 922959080 | 12750 | 12710 | 12760 | 12710 | 3893 |
| 451 | 20231113 | 111300 | 873424490 | 12700 | 12680 | 12700 | 12670 | 2312 |
| 452 | 20231113 | 111200 | 844090190 | 12670 | 12650 | 12680 | 12650 | 989 |
| 453 | 20231113 | 111100 | 831568990 | 12650 | 12640 | 12650 | 12640 | 70 |
| 454 | 20231113 | 111000 | 830684070 | 12640 | 12620 | 12640 | 12620 | 246 |
| 455 | 20231113 | 110900 | 827579510 | 12650 | 12630 | 12650 | 12620 | 233 |
| 456 | 20231113 | 110800 | 824637660 | 12640 | 12640 | 12650 | 12640 | 260 |
| 457 | 20231113 | 110700 | 821351240 | 12640 | 12660 | 12660 | 12640 | 306 |
| 458 | 20231113 | 110600 | 817481780 | 12660 | 12670 | 12670 | 12660 | 2 |
| 459 | 20231113 | 110500 | 817456450 | 12670 | 12650 | 12670 | 12640 | 42 |
| 460 | 20231113 | 110400 | 816925050 | 12670 | 12670 | 12670 | 12670 | 49 |
| 461 | 20231113 | 110300 | 816304220 | 12670 | 12680 | 12680 | 12640 | 300 |
| 462 | 20231113 | 110200 | 812511120 | 12680 | 12670 | 12680 | 12670 | 98 |
| 463 | 20231113 | 110100 | 811269440 | 12670 | 12670 | 12670 | 12670 | 1 |
| 464 | 20231113 | 110000 | 811256770 | 12670 | 12660 | 12670 | 12660 | 57 |
| 465 | 20231113 | 105900 | 810535140 | 12660 | 12660 | 12660 | 12660 | 112 |
| 466 | 20231113 | 105800 | 809117220 | 12660 | 12680 | 12680 | 12660 | 55 |
| 467 | 20231113 | 105700 | 808420250 | 12680 | 12680 | 12680 | 12680 | 94 |
| 468 | 20231113 | 105600 | 807228330 | 12680 | 12680 | 12690 | 12620 | 543 |
| 469 | 20231113 | 105500 | 800338790 | 12640 | 12700 | 12700 | 12640 | 494 |
| 470 | 20231113 | 105400 | 794088650 | 12700 | 12680 | 12700 | 12680 | 540 |
| 471 | 20231113 | 105300 | 787234050 | 12670 | 12630 | 12670 | 12630 | 666 |
| 472 | 20231113 | 105200 | 778806670 | 12640 | 12640 | 12640 | 12640 | 1 |
| 473 | 20231113 | 105100 | 778794030 | 12640 | 12630 | 12650 | 12630 | 1501 |
| 474 | 20231113 | 105000 | 759818210 | 12630 | 12620 | 12630 | 12610 | 2113 |
| 475 | 20231113 | 104900 | 733133040 | 12620 | 12620 | 12630 | 12620 | 793 |
| 476 | 20231113 | 104800 | 723124560 | 12620 | 12600 | 12620 | 12600 | 320 |
| 477 | 20231113 | 104700 | 719088960 | 12600 | 12540 | 12600 | 12540 | 1049 |
| 478 | 20231113 | 104600 | 705886310 | 12560 | 12550 | 12560 | 12550 | 728 |
| 479 | 20231113 | 104500 | 696742990 | 12560 | 12560 | 12560 | 12560 | 1 |
| 480 | 20231113 | 104400 | 696730430 | 12560 | 12560 | 12560 | 12560 | 1 |
| 481 | 20231113 | 104300 | 696717870 | 12520 | 12520 | 12520 | 12520 | 104 |
| 482 | 20231113 | 104200 | 695415790 | 12520 | 12560 | 12560 | 12520 | 64 |
| 483 | 20231113 | 104100 | 694614310 | 12560 | 12560 | 12560 | 12550 | 31 |
| 484 | 20231113 | 104000 | 694225030 | 12560 | 12560 | 12560 | 12560 | 112 |
| 485 | 20231113 | 103900 | 692818310 | 12560 | 12560 | 12560 | 12560 | 21 |
| 486 | 20231113 | 103800 | 692554550 | 12560 | 12560 | 12560 | 12560 | 0 |
| 487 | 20231113 | 103700 | 692554550 | 12560 | 12540 | 12560 | 12540 | 65 |
| 488 | 20231113 | 103600 | 691738280 | 12530 | 12530 | 12530 | 12530 | 80 |
| 489 | 20231113 | 103500 | 690735880 | 12520 | 12520 | 12520 | 12520 | 11 |
| 490 | 20231113 | 103400 | 690598160 | 12490 | 12490 | 12490 | 12490 | 100 |
| 491 | 20231113 | 103300 | 689349160 | 12480 | 12480 | 12480 | 12480 | 366 |
| 492 | 20231113 | 103200 | 684781480 | 12480 | 12480 | 12480 | 12480 | 70 |
| 493 | 20231113 | 103100 | 683907880 | 12470 | 12470 | 12470 | 12470 | 0 |
| 494 | 20231113 | 103000 | 683907880 | 12470 | 12480 | 12480 | 12470 | 619 |
| 495 | 20231113 | 102900 | 676188760 | 12470 | 12470 | 12470 | 12470 | 0 |
| 496 | 20231113 | 102800 | 676188760 | 12470 | 12470 | 12470 | 12470 | 731 |
| 497 | 20231113 | 102700 | 667073190 | 12470 | 12500 | 12500 | 12470 | 2230 |
| 498 | 20231113 | 102600 | 639221090 | 12500 | 12520 | 12520 | 12500 | 183 |
| 499 | 20231113 | 102500 | 636931980 | 12510 | 12510 | 12510 | 12510 | 0 |
| 500 | 20231113 | 102400 | 636931980 | 12510 | 12510 | 12520 | 12510 | 150 |
| 501 | 20231113 | 102300 | 635055350 | 12510 | 12510 | 12510 | 12510 | 142 |
| 502 | 20231113 | 102200 | 633278930 | 12510 | 12520 | 12520 | 12510 | 1100 |
| 503 | 20231113 | 102100 | 619517800 | 12520 | 12530 | 12530 | 12520 | 367 |
| 504 | 20231113 | 102000 | 614922380 | 12540 | 12540 | 12540 | 12540 | 50 |
| 505 | 20231113 | 101900 | 614295380 | 12570 | 12570 | 12570 | 12570 | 246 |
| 506 | 20231113 | 101800 | 611203160 | 12570 | 12520 | 12570 | 12520 | 518 |
| 507 | 20231113 | 101700 | 604692290 | 12570 | 12570 | 12580 | 12570 | 53 |
| 508 | 20231113 | 101600 | 604025770 | 12510 | 12520 | 12520 | 12510 | 2 |
| 509 | 20231113 | 101500 | 604000740 | 12580 | 12580 | 12580 | 12580 | 5 |
| 510 | 20231113 | 101400 | 603937840 | 12580 | 12540 | 12580 | 12540 | 980 |
| 511 | 20231113 | 101300 | 591634430 | 12540 | 12540 | 12540 | 12540 | 20 |
| 512 | 20231113 | 101200 | 591383630 | 12540 | 12540 | 12540 | 12540 | 190 |
| 513 | 20231113 | 101100 | 589001030 | 12550 | 12550 | 12550 | 12550 | 2 |
| 514 | 20231113 | 101000 | 588975930 | 12550 | 12500 | 12550 | 12480 | 1244 |
| 515 | 20231113 | 100900 | 573440110 | 12510 | 12540 | 12540 | 12510 | 786 |
| 516 | 20231113 | 100800 | 563601750 | 12570 | 12590 | 12590 | 12570 | 123 |
| 517 | 20231113 | 100700 | 562055350 | 12590 | 12570 | 12590 | 12570 | 330 |
| 518 | 20231113 | 100600 | 557903650 | 12570 | 12550 | 12570 | 12540 | 205 |
| 519 | 20231113 | 100500 | 555330220 | 12560 | 12560 | 12560 | 12560 | 172 |
| 520 | 20231113 | 100400 | 553169900 | 12570 | 12570 | 12570 | 12570 | 366 |
| 521 | 20231113 | 100300 | 548569280 | 12580 | 12580 | 12580 | 12570 | 28 |
| 522 | 20231113 | 100200 | 548217060 | 12570 | 12570 | 12570 | 12570 | 1 |
| 523 | 20231113 | 100100 | 548204490 | 12580 | 12580 | 12580 | 12580 | 42 |
| 524 | 20231113 | 100000 | 547676130 | 12590 | 12590 | 12590 | 12590 | 105 |
| 525 | 20231113 | 095900 | 546354180 | 12590 | 12550 | 12590 | 12550 | 537 |
| 526 | 20231113 | 095800 | 539601740 | 12540 | 12540 | 12550 | 12540 | 106 |
| 527 | 20231113 | 095700 | 538272050 | 12540 | 12540 | 12540 | 12540 | 0 |
| 528 | 20231113 | 095600 | 538272050 | 12540 | 12510 | 12540 | 12510 | 583 |
| 529 | 20231113 | 095500 | 530968680 | 12510 | 12510 | 12510 | 12510 | 21 |
| 530 | 20231113 | 095400 | 530705970 | 12520 | 12520 | 12520 | 12520 | 0 |
| 531 | 20231113 | 095300 | 530705970 | 12520 | 12520 | 12520 | 12520 | 7 |
| 532 | 20231113 | 095200 | 530618330 | 12520 | 12520 | 12520 | 12480 | 4 |
| 533 | 20231113 | 095100 | 530568330 | 12500 | 12480 | 12500 | 12480 | 477 |
| 534 | 20231113 | 095000 | 524614120 | 12490 | 12500 | 12500 | 12490 | 8 |
| 535 | 20231113 | 094900 | 524514160 | 12500 | 12500 | 12500 | 12500 | 15 |
| 536 | 20231113 | 094800 | 524326660 | 12510 | 12540 | 12540 | 12510 | 581 |
| 537 | 20231113 | 094700 | 517049810 | 12550 | 12540 | 12560 | 12540 | 414 |
| 538 | 20231113 | 094600 | 511854750 | 12540 | 12560 | 12560 | 12540 | 1154 |
| 539 | 20231113 | 094500 | 497383320 | 12560 | 12570 | 12570 | 12540 | 152 |
| 540 | 20231113 | 094400 | 495475130 | 12570 | 12560 | 12580 | 12560 | 182 |
| 541 | 20231113 | 094300 | 493187990 | 12560 | 12550 | 12560 | 12550 | 1263 |
| 542 | 20231113 | 094200 | 477325450 | 12540 | 12550 | 12550 | 12540 | 32 |
| 543 | 20231113 | 094100 | 476923910 | 12550 | 12560 | 12560 | 12520 | 1071 |
| 544 | 20231113 | 094000 | 463505300 | 12510 | 12510 | 12510 | 12510 | 0 |
| 545 | 20231113 | 093900 | 463505300 | 12510 | 12510 | 12510 | 12510 | 47 |
| 546 | 20231113 | 093800 | 462917330 | 12480 | 12480 | 12480 | 12470 | 19 |
| 547 | 20231113 | 093700 | 462680280 | 12510 | 12480 | 12510 | 12480 | 25 |
| 548 | 20231113 | 093600 | 462368220 | 12500 | 12510 | 12510 | 12500 | 239 |
| 549 | 20231113 | 093500 | 459380670 | 12510 | 12510 | 12510 | 12510 | 35 |
| 550 | 20231113 | 093400 | 458942820 | 12510 | 12530 | 12530 | 12510 | 215 |
| 551 | 20231113 | 093300 | 456252930 | 12560 | 12550 | 12560 | 12550 | 335 |
| 552 | 20231113 | 093200 | 452046100 | 12540 | 12510 | 12550 | 12510 | 257 |
| 553 | 20231113 | 093100 | 448821790 | 12550 | 12510 | 12550 | 12510 | 147 |
| 554 | 20231113 | 093000 | 446982780 | 12510 | 12550 | 12550 | 12510 | 598 |
| 555 | 20231113 | 092900 | 439493080 | 12560 | 12550 | 12560 | 12550 | 95 |
| 556 | 20231113 | 092800 | 438299980 | 12550 | 12550 | 12550 | 12550 | 36 |
| 557 | 20231113 | 092700 | 437848180 | 12510 | 12510 | 12510 | 12510 | 1 |
| 558 | 20231113 | 092600 | 437835670 | 12550 | 12510 | 12550 | 12510 | 138 |
| 559 | 20231113 | 092500 | 436109250 | 12550 | 12550 | 12550 | 12550 | 1 |
| 560 | 20231113 | 092400 | 436096700 | 12550 | 12600 | 12600 | 12550 | 1024 |
| 561 | 20231113 | 092300 | 423220970 | 12580 | 12560 | 12600 | 12550 | 415 |
| 562 | 20231113 | 092200 | 418002240 | 12550 | 12540 | 12560 | 12540 | 508 |
| 563 | 20231113 | 092100 | 411622890 | 12470 | 12500 | 12510 | 12470 | 1322 |
| 564 | 20231113 | 092000 | 395122960 | 12530 | 12500 | 12530 | 12500 | 952 |
| 565 | 20231113 | 091900 | 383218200 | 12500 | 12430 | 12500 | 12430 | 1349 |
| 566 | 20231113 | 091800 | 366411260 | 12440 | 12440 | 12440 | 12440 | 5 |
| 567 | 20231113 | 091700 | 366349060 | 12440 | 12420 | 12440 | 12420 | 197 |
| 568 | 20231113 | 091600 | 363902300 | 12420 | 12430 | 12440 | 12420 | 318 |
| 569 | 20231113 | 091500 | 359951440 | 12420 | 12430 | 12430 | 12420 | 322 |
| 570 | 20231113 | 091400 | 355952180 | 12430 | 12420 | 12430 | 12420 | 580 |
| 571 | 20231113 | 091300 | 348748440 | 12420 | 12420 | 12420 | 12420 | 29 |
| 572 | 20231113 | 091200 | 348388260 | 12420 | 12430 | 12440 | 12420 | 1175 |
| 573 | 20231113 | 091100 | 333787970 | 12420 | 12450 | 12450 | 12420 | 408 |
| 574 | 20231113 | 091000 | 328720380 | 12450 | 12450 | 12450 | 12420 | 2202 |
| 575 | 20231113 | 090900 | 301322780 | 12440 | 12450 | 12450 | 12440 | 803 |
| 576 | 20231113 | 090800 | 291333220 | 12450 | 12450 | 12450 | 12450 | 273 |
| 577 | 20231113 | 090700 | 287934370 | 12450 | 12450 | 12450 | 12440 | 260 |
| 578 | 20231113 | 090600 | 284699660 | 12450 | 12450 | 12450 | 12450 | 43 |
| 579 | 20231113 | 090500 | 284164310 | 12450 | 12460 | 12460 | 12430 | 233 |
| 580 | 20231113 | 090400 | 281265420 | 12400 | 12480 | 12500 | 12400 | 2950 |
| 581 | 20231113 | 090300 | 244616860 | 12500 | 12500 | 12520 | 12500 | 1075 |
| 582 | 20231113 | 090200 | 231175060 | 12500 | 12470 | 12500 | 12460 | 558 |
| 583 | 20231113 | 090100 | 224206980 | 12520 | 12610 | 12690 | 12460 | 7109 |
| 584 | 20231113 | 090000 | 134764800 | 12610 | 12400 | 12900 | 12400 | 10707 |