30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 184200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 3621 |
| 3 | 20231113 | 184100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 4 | 20231113 | 184000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 5 | 20231113 | 183900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 6 | 20231113 | 183800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 7 | 20231113 | 183700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 8 | 20231113 | 183600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 9 | 20231113 | 183500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 10 | 20231113 | 183400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 11 | 20231113 | 183300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 12 | 20231113 | 183200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 13 | 20231113 | 183100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 14 | 20231113 | 183000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 15 | 20231113 | 182900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 16 | 20231113 | 182800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 17 | 20231113 | 182700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 18 | 20231113 | 182600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 19 | 20231113 | 182500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 20 | 20231113 | 182400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 21 | 20231113 | 182300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 22 | 20231113 | 182200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 23 | 20231113 | 182100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 24 | 20231113 | 182000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 25 | 20231113 | 181900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 26 | 20231113 | 181800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 27 | 20231113 | 181700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 28 | 20231113 | 181600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 29 | 20231113 | 181500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 30 | 20231113 | 181400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 31 | 20231113 | 181300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 32 | 20231113 | 181200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 3621 |
| 33 | 20231113 | 181100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 34 | 20231113 | 181000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 35 | 20231113 | 180900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 36 | 20231113 | 180800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 37 | 20231113 | 180700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 38 | 20231113 | 180600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 39 | 20231113 | 180500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 40 | 20231113 | 180400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 41 | 20231113 | 180300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 42 | 20231113 | 180200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 43 | 20231113 | 180100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 44 | 20231113 | 180000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 45 | 20231113 | 175900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 46 | 20231113 | 175800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 47 | 20231113 | 175700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 48 | 20231113 | 175600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 49 | 20231113 | 175500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 50 | 20231113 | 175400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 51 | 20231113 | 175300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 52 | 20231113 | 175200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 53 | 20231113 | 175100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 54 | 20231113 | 175000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 55 | 20231113 | 174900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 56 | 20231113 | 174800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 57 | 20231113 | 174700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 58 | 20231113 | 174600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 59 | 20231113 | 174500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 60 | 20231113 | 174400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 61 | 20231113 | 174300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 62 | 20231113 | 174200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 3621 |
| 63 | 20231113 | 174100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 64 | 20231113 | 174000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 65 | 20231113 | 173900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 66 | 20231113 | 173800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 67 | 20231113 | 173700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 68 | 20231113 | 173600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 69 | 20231113 | 173500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 70 | 20231113 | 173400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 71 | 20231113 | 173300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 72 | 20231113 | 173200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 73 | 20231113 | 173100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 74 | 20231113 | 173000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 75 | 20231113 | 172900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 76 | 20231113 | 172800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 77 | 20231113 | 172700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 78 | 20231113 | 172600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 79 | 20231113 | 172500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 80 | 20231113 | 172400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 81 | 20231113 | 172300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 82 | 20231113 | 172200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 83 | 20231113 | 172100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 84 | 20231113 | 172000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 85 | 20231113 | 171900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 86 | 20231113 | 171800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 87 | 20231113 | 171700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 88 | 20231113 | 171600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 89 | 20231113 | 171500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 90 | 20231113 | 171400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 91 | 20231113 | 171300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 92 | 20231113 | 171200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 3621 |
| 93 | 20231113 | 171100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 94 | 20231113 | 171000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 95 | 20231113 | 170900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 96 | 20231113 | 170800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 97 | 20231113 | 170700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 98 | 20231113 | 170600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 99 | 20231113 | 170500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 100 | 20231113 | 170400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 101 | 20231113 | 170300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 102 | 20231113 | 170200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 103 | 20231113 | 170100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 104 | 20231113 | 170000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 105 | 20231113 | 165900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 106 | 20231113 | 165800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 107 | 20231113 | 165700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 108 | 20231113 | 165600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 109 | 20231113 | 165500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 110 | 20231113 | 165400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 111 | 20231113 | 165300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 112 | 20231113 | 165200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 113 | 20231113 | 165100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 114 | 20231113 | 165000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 115 | 20231113 | 164900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 116 | 20231113 | 164800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 117 | 20231113 | 164700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 118 | 20231113 | 164600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 119 | 20231113 | 164500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 120 | 20231113 | 164400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 121 | 20231113 | 164300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 122 | 20231113 | 164200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 3621 |
| 123 | 20231113 | 164100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 124 | 20231113 | 164000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 125 | 20231113 | 163900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 126 | 20231113 | 163800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 127 | 20231113 | 163700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 128 | 20231113 | 163600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 129 | 20231113 | 163500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 130 | 20231113 | 163400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 131 | 20231113 | 163300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 132 | 20231113 | 163200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 133 | 20231113 | 163100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 134 | 20231113 | 163000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 135 | 20231113 | 162900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 136 | 20231113 | 162800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 137 | 20231113 | 162700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 138 | 20231113 | 162600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 139 | 20231113 | 162500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 140 | 20231113 | 162400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 141 | 20231113 | 162300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 142 | 20231113 | 162200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 143 | 20231113 | 162100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 144 | 20231113 | 162000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 145 | 20231113 | 161900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 146 | 20231113 | 161800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 147 | 20231113 | 161700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 148 | 20231113 | 161600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 149 | 20231113 | 161500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 150 | 20231113 | 161400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 151 | 20231113 | 161300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 152 | 20231113 | 161200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 3621 |
| 153 | 20231113 | 161100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 154 | 20231113 | 161000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 155 | 20231113 | 160900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 156 | 20231113 | 160800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 157 | 20231113 | 160700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 158 | 20231113 | 160600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 159 | 20231113 | 160500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 160 | 20231113 | 160400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 161 | 20231113 | 160300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 162 | 20231113 | 160200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 163 | 20231113 | 160100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 164 | 20231113 | 160000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 165 | 20231113 | 155900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 166 | 20231113 | 155800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 167 | 20231113 | 155700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 168 | 20231113 | 155600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 169 | 20231113 | 155500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 170 | 20231113 | 155400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 171 | 20231113 | 155300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 172 | 20231113 | 155200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 173 | 20231113 | 155100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 174 | 20231113 | 155000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 175 | 20231113 | 154900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 176 | 20231113 | 154800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 177 | 20231113 | 154700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 178 | 20231113 | 154600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 179 | 20231113 | 154500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 180 | 20231113 | 154400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 181 | 20231113 | 154300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 182 | 20231113 | 154200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 3621 |
| 183 | 20231113 | 154100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 184 | 20231113 | 154000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 185 | 20231113 | 153900 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 186 | 20231113 | 153800 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 187 | 20231113 | 153700 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 188 | 20231113 | 153600 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 189 | 20231113 | 153500 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 190 | 20231113 | 153400 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 191 | 20231113 | 153300 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 192 | 20231113 | 153200 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 193 | 20231113 | 153100 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 194 | 20231113 | 153000 | 1233012750 | 17350 | 17350 | 17350 | 17350 | 3621 |
| 195 | 20231113 | 152900 | 1170188400 | 17400 | 17400 | 17400 | 17400 | 0 |
| 196 | 20231113 | 152800 | 1170188400 | 17400 | 17400 | 17400 | 17400 | 0 |
| 197 | 20231113 | 152700 | 1170188400 | 17400 | 17400 | 17400 | 17400 | 0 |
| 198 | 20231113 | 152600 | 1170188400 | 17400 | 17400 | 17400 | 17400 | 0 |
| 199 | 20231113 | 152500 | 1170188400 | 17400 | 17400 | 17400 | 17400 | 0 |
| 200 | 20231113 | 152400 | 1170188400 | 17400 | 17400 | 17400 | 17400 | 0 |
| 201 | 20231113 | 152300 | 1170188400 | 17400 | 17400 | 17400 | 17400 | 0 |
| 202 | 20231113 | 152200 | 1170188400 | 17400 | 17400 | 17400 | 17400 | 0 |
| 203 | 20231113 | 152100 | 1170188400 | 17400 | 17400 | 17400 | 17400 | 0 |
| 204 | 20231113 | 152000 | 1170188400 | 17400 | 17400 | 17400 | 17400 | 0 |
| 205 | 20231113 | 151900 | 1170188400 | 17400 | 17390 | 17400 | 17370 | 67 |
| 206 | 20231113 | 151800 | 1169022990 | 17390 | 17360 | 17400 | 17360 | 24 |
| 207 | 20231113 | 151700 | 1168605910 | 17370 | 17400 | 17400 | 17350 | 1790 |
| 208 | 20231113 | 151600 | 1137503050 | 17390 | 17390 | 17390 | 17380 | 23 |
| 209 | 20231113 | 151500 | 1137103150 | 17400 | 17410 | 17410 | 17380 | 134 |
| 210 | 20231113 | 151400 | 1134773010 | 17410 | 17390 | 17430 | 17390 | 1756 |
| 211 | 20231113 | 151300 | 1104225280 | 17380 | 17400 | 17400 | 17380 | 810 |
| 212 | 20231113 | 151200 | 1090138800 | 17400 | 17420 | 17430 | 17400 | 473 |
| 213 | 20231113 | 151100 | 1081897620 | 17400 | 17400 | 17400 | 17400 | 22 |
| 214 | 20231113 | 151000 | 1081514820 | 17410 | 17390 | 17410 | 17390 | 103 |
| 215 | 20231113 | 150900 | 1079722320 | 17390 | 17400 | 17400 | 17390 | 112 |
| 216 | 20231113 | 150800 | 1077773620 | 17400 | 17410 | 17410 | 17400 | 15 |
| 217 | 20231113 | 150700 | 1077512590 | 17400 | 17400 | 17410 | 17400 | 9 |
| 218 | 20231113 | 150600 | 1077355980 | 17400 | 17400 | 17400 | 17400 | 3 |
| 219 | 20231113 | 150500 | 1077303780 | 17400 | 17400 | 17410 | 17390 | 205 |
| 220 | 20231113 | 150400 | 1073738040 | 17400 | 17400 | 17400 | 17400 | 66 |
| 221 | 20231113 | 150300 | 1072589640 | 17400 | 17400 | 17400 | 17390 | 321 |
| 222 | 20231113 | 150200 | 1067005290 | 17410 | 17410 | 17420 | 17410 | 307 |
| 223 | 20231113 | 150100 | 1061660410 | 17420 | 17410 | 17420 | 17410 | 10 |
| 224 | 20231113 | 150000 | 1061486290 | 17410 | 17410 | 17430 | 17410 | 509 |
| 225 | 20231113 | 145900 | 1052615570 | 17420 | 17430 | 17430 | 17420 | 497 |
| 226 | 20231113 | 145800 | 1043955560 | 17430 | 17430 | 17430 | 17430 | 13 |
| 227 | 20231113 | 145700 | 1043728970 | 17440 | 17440 | 17440 | 17440 | 21 |
| 228 | 20231113 | 145600 | 1043362730 | 17440 | 17430 | 17440 | 17430 | 12 |
| 229 | 20231113 | 145500 | 1043153490 | 17430 | 17430 | 17430 | 17430 | 8 |
| 230 | 20231113 | 145400 | 1043014050 | 17430 | 17450 | 17450 | 17430 | 62 |
| 231 | 20231113 | 145300 | 1041932520 | 17450 | 17440 | 17450 | 17440 | 159 |
| 232 | 20231113 | 145200 | 1039158210 | 17440 | 17440 | 17440 | 17440 | 9 |
| 233 | 20231113 | 145100 | 1039001250 | 17440 | 17440 | 17440 | 17440 | 11 |
| 234 | 20231113 | 145000 | 1038809410 | 17440 | 17440 | 17440 | 17440 | 13 |
| 235 | 20231113 | 144900 | 1038582690 | 17440 | 17450 | 17450 | 17440 | 118 |
| 236 | 20231113 | 144800 | 1036523770 | 17440 | 17440 | 17490 | 17440 | 66 |
| 237 | 20231113 | 144700 | 1035369880 | 17440 | 17460 | 17460 | 17430 | 166 |
| 238 | 20231113 | 144600 | 1032472230 | 17460 | 17470 | 17470 | 17460 | 8 |
| 239 | 20231113 | 144500 | 1032332530 | 17460 | 17460 | 17460 | 17460 | 3 |
| 240 | 20231113 | 144400 | 1032280150 | 17460 | 17450 | 17520 | 17450 | 11 |
| 241 | 20231113 | 144300 | 1032087980 | 17450 | 17450 | 17540 | 17450 | 180 |
| 242 | 20231113 | 144200 | 1028944370 | 17450 | 17450 | 17450 | 17450 | 203 |
| 243 | 20231113 | 144100 | 1025402020 | 17450 | 17560 | 17560 | 17450 | 42 |
| 244 | 20231113 | 144000 | 1024665490 | 17450 | 17450 | 17450 | 17450 | 6 |
| 245 | 20231113 | 143900 | 1024560790 | 17600 | 17520 | 17600 | 17440 | 684 |
| 246 | 20231113 | 143800 | 1012564840 | 17440 | 17490 | 17490 | 17430 | 112 |
| 247 | 20231113 | 143700 | 1010606130 | 17490 | 17450 | 17640 | 17450 | 504 |
| 248 | 20231113 | 143600 | 1001748410 | 17410 | 17440 | 17450 | 17400 | 421 |
| 249 | 20231113 | 143500 | 994402700 | 17440 | 17450 | 17450 | 17400 | 531 |
| 250 | 20231113 | 143400 | 985158630 | 17450 | 17440 | 17450 | 17440 | 37 |
| 251 | 20231113 | 143300 | 984513000 | 17450 | 17450 | 17450 | 17430 | 35 |
| 252 | 20231113 | 143200 | 983902330 | 17430 | 17430 | 17430 | 17430 | 4 |
| 253 | 20231113 | 143100 | 983832610 | 17420 | 17420 | 17420 | 17420 | 8 |
| 254 | 20231113 | 143000 | 983693250 | 17420 | 17450 | 17450 | 17420 | 39 |
| 255 | 20231113 | 142900 | 983013240 | 17450 | 17450 | 17450 | 17450 | 11 |
| 256 | 20231113 | 142800 | 982821290 | 17450 | 17460 | 17460 | 17450 | 22 |
| 257 | 20231113 | 142700 | 982437280 | 17450 | 17440 | 17460 | 17440 | 38 |
| 258 | 20231113 | 142600 | 981774270 | 17450 | 17440 | 17450 | 17440 | 24 |
| 259 | 20231113 | 142500 | 981355600 | 17440 | 17440 | 17440 | 17440 | 16 |
| 260 | 20231113 | 142400 | 981076560 | 17440 | 17430 | 17450 | 17430 | 33 |
| 261 | 20231113 | 142300 | 980501070 | 17430 | 17420 | 17430 | 17420 | 17 |
| 262 | 20231113 | 142200 | 980204880 | 17430 | 17430 | 17440 | 17430 | 9 |
| 263 | 20231113 | 142100 | 980047950 | 17430 | 17400 | 17430 | 17400 | 52 |
| 264 | 20231113 | 142000 | 979142580 | 17400 | 17400 | 17400 | 17400 | 5 |
| 265 | 20231113 | 141900 | 979055580 | 17400 | 17400 | 17410 | 17400 | 19 |
| 266 | 20231113 | 141800 | 978724880 | 17400 | 17400 | 17400 | 17400 | 4 |
| 267 | 20231113 | 141700 | 978655280 | 17410 | 17400 | 17410 | 17400 | 37 |
| 268 | 20231113 | 141600 | 978011170 | 17400 | 17400 | 17400 | 17400 | 14 |
| 269 | 20231113 | 141500 | 977767570 | 17400 | 17410 | 17410 | 17400 | 11 |
| 270 | 20231113 | 141400 | 977576130 | 17400 | 17380 | 17400 | 17380 | 41 |
| 271 | 20231113 | 141300 | 976863010 | 17380 | 17380 | 17380 | 17380 | 11 |
| 272 | 20231113 | 141200 | 976671830 | 17380 | 17380 | 17380 | 17380 | 8 |
| 273 | 20231113 | 141100 | 976532790 | 17400 | 17380 | 17400 | 17380 | 4 |
| 274 | 20231113 | 141000 | 976463230 | 17380 | 17370 | 17390 | 17370 | 59 |
| 275 | 20231113 | 140900 | 975437760 | 17370 | 17370 | 17370 | 17370 | 204 |
| 276 | 20231113 | 140800 | 971894280 | 17370 | 17370 | 17380 | 17370 | 9 |
| 277 | 20231113 | 140700 | 971737930 | 17380 | 17380 | 17380 | 17380 | 4 |
| 278 | 20231113 | 140600 | 971668410 | 17380 | 17380 | 17380 | 17380 | 12 |
| 279 | 20231113 | 140500 | 971459850 | 17390 | 17400 | 17400 | 17380 | 523 |
| 280 | 20231113 | 140400 | 962367420 | 17390 | 17390 | 17390 | 17390 | 15 |
| 281 | 20231113 | 140300 | 962106570 | 17390 | 17400 | 17400 | 17390 | 208 |
| 282 | 20231113 | 140200 | 958487470 | 17400 | 17400 | 17400 | 17400 | 24 |
| 283 | 20231113 | 140100 | 958069870 | 17390 | 17390 | 17390 | 17390 | 15 |
| 284 | 20231113 | 140000 | 957809020 | 17390 | 17390 | 17400 | 17390 | 21 |
| 285 | 20231113 | 135900 | 957443730 | 17390 | 17390 | 17390 | 17390 | 20 |
| 286 | 20231113 | 135800 | 957095930 | 17400 | 17390 | 17400 | 17390 | 340 |
| 287 | 20231113 | 135700 | 951183000 | 17390 | 17390 | 17390 | 17390 | 12 |
| 288 | 20231113 | 135600 | 950974320 | 17390 | 17400 | 17400 | 17390 | 24 |
| 289 | 20231113 | 135500 | 950556790 | 17410 | 17400 | 17410 | 17400 | 26 |
| 290 | 20231113 | 135400 | 950104270 | 17400 | 17410 | 17410 | 17400 | 209 |
| 291 | 20231113 | 135300 | 946466740 | 17410 | 17410 | 17410 | 17410 | 5 |
| 292 | 20231113 | 135200 | 946379690 | 17410 | 17420 | 17420 | 17410 | 27 |
| 293 | 20231113 | 135100 | 945909420 | 17420 | 17400 | 17420 | 17400 | 38 |
| 294 | 20231113 | 135000 | 945247880 | 17400 | 17400 | 17400 | 17400 | 24 |
| 295 | 20231113 | 134900 | 944830280 | 17400 | 17400 | 17400 | 17400 | 14 |
| 296 | 20231113 | 134800 | 944586680 | 17400 | 17400 | 17400 | 17400 | 8 |
| 297 | 20231113 | 134700 | 944447480 | 17400 | 17400 | 17410 | 17400 | 19 |
| 298 | 20231113 | 134600 | 944116780 | 17400 | 17400 | 17400 | 17400 | 10 |
| 299 | 20231113 | 134500 | 943942780 | 17410 | 17400 | 17410 | 17400 | 12 |
| 300 | 20231113 | 134400 | 943733960 | 17400 | 17400 | 17400 | 17400 | 2 |
| 301 | 20231113 | 134300 | 943699160 | 17400 | 17450 | 17450 | 17400 | 15 |
| 302 | 20231113 | 134200 | 943438010 | 17450 | 17460 | 17460 | 17450 | 3 |
| 303 | 20231113 | 134100 | 943385650 | 17450 | 17390 | 17450 | 17390 | 53 |
| 304 | 20231113 | 134000 | 942462500 | 17390 | 17420 | 17420 | 17380 | 14 |
| 305 | 20231113 | 133900 | 942219080 | 17370 | 17440 | 17440 | 17370 | 137 |
| 306 | 20231113 | 133800 | 939838120 | 17370 | 17440 | 17440 | 17370 | 1481 |
| 307 | 20231113 | 133700 | 914077600 | 17440 | 17440 | 17440 | 17440 | 12 |
| 308 | 20231113 | 133600 | 913868320 | 17440 | 17450 | 17530 | 17440 | 86 |
| 309 | 20231113 | 133500 | 912367650 | 17460 | 17460 | 17460 | 17460 | 225 |
| 310 | 20231113 | 133400 | 908439150 | 17610 | 17450 | 17610 | 17450 | 128 |
| 311 | 20231113 | 133300 | 906191040 | 17460 | 17460 | 17470 | 17460 | 18 |
| 312 | 20231113 | 133200 | 905876690 | 17460 | 17450 | 17460 | 17450 | 24 |
| 313 | 20231113 | 133100 | 905457760 | 17440 | 17450 | 17450 | 17440 | 22 |
| 314 | 20231113 | 133000 | 905073880 | 17440 | 17440 | 17440 | 17440 | 27 |
| 315 | 20231113 | 132900 | 904603000 | 17430 | 17440 | 17440 | 17430 | 26 |
| 316 | 20231113 | 132800 | 904149610 | 17440 | 17430 | 17440 | 17430 | 10 |
| 317 | 20231113 | 132700 | 903975290 | 17430 | 17430 | 17430 | 17430 | 17 |
| 318 | 20231113 | 132600 | 903678980 | 17420 | 17420 | 17420 | 17420 | 36 |
| 319 | 20231113 | 132500 | 903051860 | 17420 | 17420 | 17420 | 17420 | 10 |
| 320 | 20231113 | 132400 | 902877660 | 17420 | 17420 | 17420 | 17420 | 9 |
| 321 | 20231113 | 132300 | 902720880 | 17420 | 17410 | 17420 | 17410 | 22 |
| 322 | 20231113 | 132200 | 902337720 | 17420 | 17420 | 17420 | 17420 | 2 |
| 323 | 20231113 | 132100 | 902302880 | 17420 | 17410 | 17420 | 17410 | 31 |
| 324 | 20231113 | 132000 | 901762990 | 17410 | 17400 | 17410 | 17400 | 203 |
| 325 | 20231113 | 131900 | 898230760 | 17400 | 17420 | 17430 | 17400 | 25 |
| 326 | 20231113 | 131800 | 897795400 | 17400 | 17420 | 17420 | 17400 | 8 |
| 327 | 20231113 | 131700 | 897656100 | 17410 | 17400 | 17410 | 17400 | 28 |
| 328 | 20231113 | 131600 | 897168750 | 17400 | 17400 | 17400 | 17400 | 18 |
| 329 | 20231113 | 131500 | 896855550 | 17400 | 17400 | 17400 | 17400 | 106 |
| 330 | 20231113 | 131400 | 895011150 | 17400 | 17400 | 17400 | 17400 | 11 |
| 331 | 20231113 | 131300 | 894819750 | 17400 | 17400 | 17400 | 17400 | 225 |
| 332 | 20231113 | 131200 | 890904750 | 17400 | 17400 | 17400 | 17400 | 8 |
| 333 | 20231113 | 131100 | 890765550 | 17400 | 17400 | 17400 | 17400 | 17 |
| 334 | 20231113 | 131000 | 890469750 | 17400 | 17400 | 17410 | 17400 | 26 |
| 335 | 20231113 | 130900 | 890017330 | 17400 | 17400 | 17400 | 17400 | 8 |
| 336 | 20231113 | 130800 | 889878130 | 17400 | 17390 | 17400 | 17390 | 28 |
| 337 | 20231113 | 130700 | 889391010 | 17390 | 17390 | 17390 | 17390 | 4 |
| 338 | 20231113 | 130600 | 889321450 | 17390 | 17420 | 17420 | 17390 | 626 |
| 339 | 20231113 | 130500 | 878428870 | 17420 | 17420 | 17420 | 17420 | 8 |
| 340 | 20231113 | 130400 | 878289510 | 17420 | 17420 | 17420 | 17420 | 27 |
| 341 | 20231113 | 130300 | 877819170 | 17420 | 17420 | 17420 | 17420 | 21 |
| 342 | 20231113 | 130200 | 877453350 | 17420 | 17420 | 17420 | 17420 | 17 |
| 343 | 20231113 | 130100 | 877157210 | 17420 | 17420 | 17420 | 17420 | 6 |
| 344 | 20231113 | 130000 | 877052690 | 17420 | 17410 | 17420 | 17410 | 27 |
| 345 | 20231113 | 125900 | 876582460 | 17410 | 17420 | 17420 | 17410 | 29 |
| 346 | 20231113 | 125800 | 876077450 | 17420 | 17410 | 17420 | 17410 | 23 |
| 347 | 20231113 | 125700 | 875676810 | 17410 | 17410 | 17410 | 17410 | 19 |
| 348 | 20231113 | 125600 | 875346020 | 17410 | 17410 | 17410 | 17410 | 9 |
| 349 | 20231113 | 125500 | 875189330 | 17410 | 17420 | 17420 | 17410 | 13 |
| 350 | 20231113 | 125400 | 874962950 | 17420 | 17420 | 17420 | 17410 | 63 |
| 351 | 20231113 | 125300 | 873865510 | 17410 | 17420 | 17420 | 17410 | 39 |
| 352 | 20231113 | 125200 | 873186160 | 17430 | 17430 | 17430 | 17430 | 9 |
| 353 | 20231113 | 125100 | 873029290 | 17430 | 17420 | 17430 | 17420 | 13 |
| 354 | 20231113 | 125000 | 872802720 | 17420 | 17430 | 17430 | 17420 | 18 |
| 355 | 20231113 | 124900 | 872489010 | 17420 | 17420 | 17420 | 17420 | 10 |
| 356 | 20231113 | 124800 | 872314810 | 17430 | 17420 | 17430 | 17410 | 34 |
| 357 | 20231113 | 124700 | 871722500 | 17420 | 17410 | 17420 | 17410 | 218 |
| 358 | 20231113 | 124600 | 867926960 | 17410 | 17410 | 17410 | 17410 | 23 |
| 359 | 20231113 | 124500 | 867526530 | 17410 | 17410 | 17410 | 17410 | 18 |
| 360 | 20231113 | 124400 | 867213150 | 17410 | 17410 | 17410 | 17410 | 67 |
| 361 | 20231113 | 124300 | 866046680 | 17410 | 17410 | 17410 | 17410 | 11 |
| 362 | 20231113 | 124200 | 865855170 | 17410 | 17410 | 17410 | 17410 | 24 |
| 363 | 20231113 | 124100 | 865437330 | 17410 | 17410 | 17420 | 17410 | 20 |
| 364 | 20231113 | 124000 | 865089030 | 17410 | 17410 | 17410 | 17410 | 12 |
| 365 | 20231113 | 123900 | 864880110 | 17410 | 17410 | 17410 | 17410 | 12 |
| 366 | 20231113 | 123800 | 864671190 | 17420 | 17410 | 17420 | 17410 | 7 |
| 367 | 20231113 | 123700 | 864549300 | 17400 | 17400 | 17400 | 17400 | 6 |
| 368 | 20231113 | 123600 | 864444900 | 17400 | 17400 | 17400 | 17400 | 3 |
| 369 | 20231113 | 123500 | 864392700 | 17430 | 17400 | 17430 | 17400 | 31 |
| 370 | 20231113 | 123400 | 863852870 | 17400 | 17400 | 17410 | 17400 | 14 |
| 371 | 20231113 | 123300 | 863609170 | 17400 | 17410 | 17410 | 17390 | 23 |
| 372 | 20231113 | 123200 | 863208940 | 17390 | 17390 | 17390 | 17390 | 10 |
| 373 | 20231113 | 123100 | 863035040 | 17390 | 17400 | 17410 | 17390 | 33 |
| 374 | 20231113 | 123000 | 862460650 | 17390 | 17380 | 17390 | 17380 | 96 |
| 375 | 20231113 | 122900 | 860791340 | 17390 | 17380 | 17400 | 17380 | 8 |
| 376 | 20231113 | 122800 | 860652200 | 17390 | 17390 | 17390 | 17390 | 11 |
| 377 | 20231113 | 122700 | 860460910 | 17400 | 17390 | 17400 | 17380 | 20 |
| 378 | 20231113 | 122600 | 860113050 | 17400 | 17400 | 17400 | 17390 | 6 |
| 379 | 20231113 | 122500 | 860008680 | 17390 | 17370 | 17400 | 17360 | 403 |
| 380 | 20231113 | 122400 | 853002410 | 17380 | 17380 | 17380 | 17380 | 20 |
| 381 | 20231113 | 122300 | 852654810 | 17370 | 17380 | 17380 | 17370 | 107 |
| 382 | 20231113 | 122200 | 850795180 | 17390 | 17390 | 17430 | 17390 | 177 |
| 383 | 20231113 | 122100 | 847716320 | 17410 | 17410 | 17410 | 17410 | 10 |
| 384 | 20231113 | 122000 | 847542220 | 17390 | 17390 | 17390 | 17390 | 6 |
| 385 | 20231113 | 121900 | 847437880 | 17380 | 17390 | 17490 | 17380 | 47 |
| 386 | 20231113 | 121800 | 846618780 | 17380 | 17380 | 17380 | 17370 | 75 |
| 387 | 20231113 | 121700 | 845315300 | 17370 | 17370 | 17380 | 17370 | 301 |
| 388 | 20231113 | 121600 | 840086740 | 17380 | 17370 | 17380 | 17370 | 169 |
| 389 | 20231113 | 121500 | 837149660 | 17370 | 17370 | 17370 | 17370 | 133 |
| 390 | 20231113 | 121400 | 834839450 | 17380 | 17380 | 17380 | 17370 | 378 |
| 391 | 20231113 | 121300 | 828270640 | 17380 | 17380 | 17380 | 17380 | 9 |
| 392 | 20231113 | 121200 | 828114220 | 17380 | 17390 | 17390 | 17380 | 29 |
| 393 | 20231113 | 121100 | 827609940 | 17390 | 17390 | 17390 | 17390 | 110 |
| 394 | 20231113 | 121000 | 825697040 | 17410 | 17400 | 17410 | 17390 | 47 |
| 395 | 20231113 | 120900 | 824878930 | 17380 | 17380 | 17380 | 17380 | 4 |
| 396 | 20231113 | 120800 | 824809410 | 17400 | 17390 | 17400 | 17380 | 351 |
| 397 | 20231113 | 120700 | 818708260 | 17390 | 17400 | 17400 | 17390 | 1415 |
| 398 | 20231113 | 120600 | 794089120 | 17400 | 17410 | 17410 | 17400 | 19 |
| 399 | 20231113 | 120500 | 793758490 | 17410 | 17410 | 17420 | 17400 | 124 |
| 400 | 20231113 | 120400 | 791599650 | 17410 | 17410 | 17410 | 17410 | 8 |
| 401 | 20231113 | 120300 | 791460370 | 17410 | 17410 | 17410 | 17400 | 35 |
| 402 | 20231113 | 120200 | 790851050 | 17420 | 17420 | 17420 | 17420 | 22 |
| 403 | 20231113 | 120100 | 790467810 | 17410 | 17400 | 17410 | 17400 | 10 |
| 404 | 20231113 | 120000 | 790293720 | 17400 | 17470 | 17470 | 17390 | 2440 |
| 405 | 20231113 | 115900 | 747756190 | 17460 | 17470 | 17470 | 17460 | 233 |
| 406 | 20231113 | 115800 | 743685820 | 17470 | 17480 | 17480 | 17470 | 120 |
| 407 | 20231113 | 115700 | 741588280 | 17480 | 17480 | 17480 | 17480 | 15 |
| 408 | 20231113 | 115600 | 741326080 | 17480 | 17470 | 17480 | 17470 | 27 |
| 409 | 20231113 | 115500 | 740854270 | 17470 | 17470 | 17470 | 17470 | 7 |
| 410 | 20231113 | 115400 | 740731980 | 17470 | 17480 | 17490 | 17470 | 15 |
| 411 | 20231113 | 115300 | 740469870 | 17480 | 17480 | 17480 | 17480 | 10 |
| 412 | 20231113 | 115200 | 740295070 | 17470 | 17480 | 17500 | 17470 | 305 |
| 413 | 20231113 | 115100 | 734958010 | 17470 | 17470 | 17480 | 17470 | 22 |
| 414 | 20231113 | 115000 | 734573570 | 17470 | 17470 | 17470 | 17470 | 13 |
| 415 | 20231113 | 114900 | 734346460 | 17480 | 17480 | 17480 | 17470 | 425 |
| 416 | 20231113 | 114800 | 726918860 | 17480 | 17490 | 17500 | 17480 | 186 |
| 417 | 20231113 | 114700 | 723666200 | 17490 | 17490 | 17500 | 17490 | 89 |
| 418 | 20231113 | 114600 | 722109490 | 17490 | 17500 | 17500 | 17490 | 439 |
| 419 | 20231113 | 114500 | 714429530 | 17500 | 17500 | 17500 | 17500 | 29 |
| 420 | 20231113 | 114400 | 713922030 | 17500 | 17510 | 17510 | 17500 | 18 |
| 421 | 20231113 | 114300 | 713606980 | 17500 | 17500 | 17500 | 17500 | 113 |
| 422 | 20231113 | 114200 | 711629480 | 17500 | 17500 | 17500 | 17500 | 8 |
| 423 | 20231113 | 114100 | 711489480 | 17520 | 17500 | 17520 | 17500 | 142 |
| 424 | 20231113 | 114000 | 709003420 | 17500 | 17500 | 17500 | 17500 | 41 |
| 425 | 20231113 | 113900 | 708285920 | 17500 | 17510 | 17510 | 17500 | 44 |
| 426 | 20231113 | 113800 | 707515620 | 17530 | 17500 | 17530 | 17500 | 31 |
| 427 | 20231113 | 113700 | 706973000 | 17500 | 17540 | 17540 | 17500 | 2372 |
| 428 | 20231113 | 113600 | 665429930 | 17540 | 17530 | 17540 | 17530 | 17 |
| 429 | 20231113 | 113500 | 665131840 | 17530 | 17530 | 17530 | 17530 | 25 |
| 430 | 20231113 | 113400 | 664693590 | 17530 | 17520 | 17530 | 17520 | 11 |
| 431 | 20231113 | 113300 | 664500830 | 17530 | 17530 | 17530 | 17520 | 15 |
| 432 | 20231113 | 113200 | 664237930 | 17520 | 17520 | 17530 | 17520 | 216 |
| 433 | 20231113 | 113100 | 660453490 | 17520 | 17520 | 17530 | 17520 | 23 |
| 434 | 20231113 | 113000 | 660050430 | 17530 | 17520 | 17530 | 17520 | 33 |
| 435 | 20231113 | 112900 | 659471970 | 17520 | 17530 | 17530 | 17520 | 491 |
| 436 | 20231113 | 112800 | 650865020 | 17530 | 17550 | 17560 | 17530 | 267 |
| 437 | 20231113 | 112700 | 646178950 | 17550 | 17560 | 17560 | 17550 | 52 |
| 438 | 20231113 | 112600 | 645265910 | 17570 | 17550 | 17570 | 17550 | 68 |
| 439 | 20231113 | 112500 | 644071670 | 17550 | 17550 | 17550 | 17550 | 22 |
| 440 | 20231113 | 112400 | 643685570 | 17550 | 17530 | 17550 | 17530 | 32 |
| 441 | 20231113 | 112300 | 643124230 | 17530 | 17530 | 17530 | 17530 | 17 |
| 442 | 20231113 | 112200 | 642826220 | 17530 | 17530 | 17540 | 17530 | 9 |
| 443 | 20231113 | 112100 | 642668420 | 17530 | 17520 | 17530 | 17520 | 188 |
| 444 | 20231113 | 112000 | 639374280 | 17530 | 17530 | 17530 | 17520 | 33 |
| 445 | 20231113 | 111900 | 638795960 | 17530 | 17520 | 17530 | 17520 | 44 |
| 446 | 20231113 | 111800 | 638025060 | 17530 | 17530 | 17530 | 17520 | 143 |
| 447 | 20231113 | 111700 | 635519220 | 17520 | 17530 | 17530 | 17520 | 241 |
| 448 | 20231113 | 111600 | 631295750 | 17530 | 17530 | 17530 | 17530 | 4 |
| 449 | 20231113 | 111500 | 631225630 | 17560 | 17570 | 17570 | 17530 | 773 |
| 450 | 20231113 | 111400 | 617663940 | 17570 | 17560 | 17570 | 17560 | 15 |
| 451 | 20231113 | 111300 | 617400460 | 17560 | 17560 | 17570 | 17560 | 21 |
| 452 | 20231113 | 111200 | 617031680 | 17560 | 17560 | 17560 | 17550 | 46 |
| 453 | 20231113 | 111100 | 616224150 | 17560 | 17560 | 17560 | 17560 | 3 |
| 454 | 20231113 | 111000 | 616171470 | 17550 | 17560 | 17560 | 17550 | 27 |
| 455 | 20231113 | 110900 | 615697430 | 17560 | 17560 | 17560 | 17550 | 119 |
| 456 | 20231113 | 110800 | 613607860 | 17560 | 17560 | 17570 | 17560 | 149 |
| 457 | 20231113 | 110700 | 610991400 | 17570 | 17560 | 17570 | 17560 | 47 |
| 458 | 20231113 | 110600 | 610166040 | 17560 | 17570 | 17570 | 17560 | 18 |
| 459 | 20231113 | 110500 | 609849940 | 17570 | 17570 | 17570 | 17570 | 5 |
| 460 | 20231113 | 110400 | 609762090 | 17570 | 17570 | 17570 | 17570 | 13 |
| 461 | 20231113 | 110300 | 609533680 | 17570 | 17570 | 17580 | 17570 | 23 |
| 462 | 20231113 | 110200 | 609129510 | 17570 | 17560 | 17570 | 17560 | 35 |
| 463 | 20231113 | 110100 | 608514570 | 17560 | 17560 | 17560 | 17560 | 4 |
| 464 | 20231113 | 110000 | 608444330 | 17560 | 17560 | 17570 | 17560 | 41 |
| 465 | 20231113 | 105900 | 607724130 | 17560 | 17560 | 17560 | 17560 | 3 |
| 466 | 20231113 | 105800 | 607671450 | 17550 | 17580 | 17610 | 17550 | 24 |
| 467 | 20231113 | 105700 | 607249110 | 17580 | 17580 | 17590 | 17540 | 2535 |
| 468 | 20231113 | 105600 | 562742850 | 17580 | 17580 | 17580 | 17580 | 1 |
| 469 | 20231113 | 105500 | 562725270 | 17580 | 17610 | 17610 | 17580 | 334 |
| 470 | 20231113 | 105400 | 556851280 | 17600 | 17590 | 17600 | 17590 | 29 |
| 471 | 20231113 | 105300 | 556341070 | 17590 | 17610 | 17610 | 17590 | 652 |
| 472 | 20231113 | 105200 | 544868580 | 17600 | 17600 | 17600 | 17600 | 67 |
| 473 | 20231113 | 105100 | 543689380 | 17600 | 17610 | 17610 | 17590 | 1002 |
| 474 | 20231113 | 105000 | 526053920 | 17610 | 17620 | 17630 | 17610 | 873 |
| 475 | 20231113 | 104900 | 510668700 | 17630 | 17620 | 17630 | 17620 | 275 |
| 476 | 20231113 | 104800 | 505820830 | 17620 | 17620 | 17620 | 17620 | 19 |
| 477 | 20231113 | 104700 | 505486050 | 17630 | 17620 | 17630 | 17620 | 28 |
| 478 | 20231113 | 104600 | 504992590 | 17620 | 17620 | 17630 | 17620 | 76 |
| 479 | 20231113 | 104500 | 503653220 | 17620 | 17620 | 17620 | 17620 | 18 |
| 480 | 20231113 | 104400 | 503336060 | 17620 | 17620 | 17620 | 17620 | 12 |
| 481 | 20231113 | 104300 | 503124620 | 17640 | 17630 | 17640 | 17630 | 12 |
| 482 | 20231113 | 104200 | 502913000 | 17630 | 17610 | 17630 | 17610 | 240 |
| 483 | 20231113 | 104100 | 498686390 | 17610 | 17630 | 17630 | 17610 | 451 |
| 484 | 20231113 | 104000 | 490737090 | 17630 | 17630 | 17630 | 17630 | 18 |
| 485 | 20231113 | 103900 | 490419750 | 17620 | 17620 | 17630 | 17610 | 26 |
| 486 | 20231113 | 103800 | 489961670 | 17610 | 17610 | 17610 | 17610 | 110 |
| 487 | 20231113 | 103700 | 488024570 | 17610 | 17610 | 17610 | 17610 | 13 |
| 488 | 20231113 | 103600 | 487795640 | 17610 | 17610 | 17610 | 17610 | 4 |
| 489 | 20231113 | 103500 | 487725200 | 17610 | 17610 | 17610 | 17610 | 13 |
| 490 | 20231113 | 103400 | 487496270 | 17610 | 17620 | 17620 | 17610 | 22 |
| 491 | 20231113 | 103300 | 487108790 | 17620 | 17620 | 17620 | 17610 | 47 |
| 492 | 20231113 | 103200 | 486280760 | 17610 | 17610 | 17610 | 17610 | 8 |
| 493 | 20231113 | 103100 | 486139880 | 17610 | 17610 | 17610 | 17610 | 22 |
| 494 | 20231113 | 103000 | 485752460 | 17610 | 17610 | 17620 | 17610 | 92 |
| 495 | 20231113 | 102900 | 484132000 | 17610 | 17600 | 17610 | 17600 | 137 |
| 496 | 20231113 | 102800 | 481719770 | 17600 | 17630 | 17650 | 17600 | 1042 |
| 497 | 20231113 | 102700 | 463357140 | 17650 | 17630 | 17650 | 17620 | 646 |
| 498 | 20231113 | 102600 | 451967960 | 17640 | 17650 | 17650 | 17640 | 282 |
| 499 | 20231113 | 102500 | 446992570 | 17650 | 17640 | 17650 | 17640 | 64 |
| 500 | 20231113 | 102400 | 445863550 | 17640 | 17640 | 17650 | 17640 | 15 |
| 501 | 20231113 | 102300 | 445598900 | 17640 | 17640 | 17640 | 17640 | 4 |
| 502 | 20231113 | 102200 | 445528340 | 17660 | 17650 | 17660 | 17650 | 152 |
| 503 | 20231113 | 102100 | 442844790 | 17650 | 17640 | 17650 | 17640 | 7 |
| 504 | 20231113 | 102000 | 442721280 | 17640 | 17640 | 17650 | 17640 | 110 |
| 505 | 20231113 | 101900 | 440779880 | 17640 | 17640 | 17640 | 17640 | 3 |
| 506 | 20231113 | 101800 | 440726960 | 17640 | 17640 | 17650 | 17640 | 83 |
| 507 | 20231113 | 101700 | 439262560 | 17650 | 17650 | 17650 | 17650 | 156 |
| 508 | 20231113 | 101600 | 436509160 | 17660 | 17660 | 17660 | 17660 | 77 |
| 509 | 20231113 | 101500 | 435149340 | 17660 | 17660 | 17670 | 17660 | 26 |
| 510 | 20231113 | 101400 | 434689980 | 17660 | 17660 | 17660 | 17660 | 2 |
| 511 | 20231113 | 101300 | 434654660 | 17670 | 17670 | 17670 | 17670 | 134 |
| 512 | 20231113 | 101200 | 432286880 | 17680 | 17680 | 17680 | 17680 | 400 |
| 513 | 20231113 | 101100 | 425214880 | 17680 | 17680 | 17680 | 17680 | 12 |
| 514 | 20231113 | 101000 | 425002720 | 17680 | 17680 | 17680 | 17680 | 6 |
| 515 | 20231113 | 100900 | 424896640 | 17680 | 17680 | 17680 | 17680 | 50 |
| 516 | 20231113 | 100800 | 424012640 | 17680 | 17680 | 17680 | 17680 | 0 |
| 517 | 20231113 | 100700 | 424012640 | 17680 | 17750 | 17760 | 17680 | 150 |
| 518 | 20231113 | 100600 | 421357120 | 17710 | 17680 | 17710 | 17680 | 24 |
| 519 | 20231113 | 100500 | 420932470 | 17700 | 17700 | 17700 | 17700 | 5 |
| 520 | 20231113 | 100400 | 420843970 | 17710 | 17690 | 17710 | 17690 | 8 |
| 521 | 20231113 | 100300 | 420702330 | 17680 | 17700 | 17700 | 17680 | 244 |
| 522 | 20231113 | 100200 | 416383670 | 17710 | 17680 | 17710 | 17680 | 25 |
| 523 | 20231113 | 100100 | 415941290 | 17690 | 17690 | 17690 | 17690 | 0 |
| 524 | 20231113 | 100000 | 415941290 | 17690 | 17670 | 17690 | 17670 | 32 |
| 525 | 20231113 | 095900 | 415375460 | 17670 | 17670 | 17670 | 17670 | 12 |
| 526 | 20231113 | 095800 | 415163420 | 17670 | 17670 | 17670 | 17670 | 4 |
| 527 | 20231113 | 095700 | 415092740 | 17780 | 17660 | 17780 | 17660 | 35 |
| 528 | 20231113 | 095600 | 414473560 | 17650 | 17650 | 17650 | 17650 | 10 |
| 529 | 20231113 | 095500 | 414297060 | 17650 | 17660 | 17660 | 17650 | 10 |
| 530 | 20231113 | 095400 | 414120510 | 17650 | 17640 | 17650 | 17640 | 55 |
| 531 | 20231113 | 095300 | 413149880 | 17650 | 17640 | 17650 | 17640 | 22 |
| 532 | 20231113 | 095200 | 412761750 | 17640 | 17650 | 17650 | 17640 | 153 |
| 533 | 20231113 | 095100 | 410061700 | 17650 | 17650 | 17650 | 17650 | 5 |
| 534 | 20231113 | 095000 | 409973450 | 17660 | 17650 | 17680 | 17650 | 29 |
| 535 | 20231113 | 094900 | 409461210 | 17670 | 17660 | 17670 | 17630 | 982 |
| 536 | 20231113 | 094800 | 392137130 | 17660 | 17660 | 17660 | 17650 | 182 |
| 537 | 20231113 | 094700 | 388923850 | 17660 | 17660 | 17660 | 17650 | 689 |
| 538 | 20231113 | 094600 | 376757880 | 17650 | 17660 | 17680 | 17650 | 2350 |
| 539 | 20231113 | 094500 | 335254860 | 17660 | 17720 | 17720 | 17660 | 1595 |
| 540 | 20231113 | 094400 | 307028040 | 17720 | 17720 | 17730 | 17720 | 136 |
| 541 | 20231113 | 094300 | 304618050 | 17720 | 17730 | 17730 | 17720 | 46 |
| 542 | 20231113 | 094200 | 303802600 | 17730 | 17720 | 17730 | 17720 | 111 |
| 543 | 20231113 | 094100 | 301834640 | 17730 | 17730 | 17730 | 17720 | 277 |
| 544 | 20231113 | 094000 | 296924960 | 17730 | 17760 | 17760 | 17730 | 13 |
| 545 | 20231113 | 093900 | 296694340 | 17770 | 17740 | 17770 | 17740 | 128 |
| 546 | 20231113 | 093800 | 294423390 | 17740 | 17740 | 17740 | 17730 | 46 |
| 547 | 20231113 | 093700 | 293607780 | 17730 | 17730 | 17740 | 17730 | 35 |
| 548 | 20231113 | 093600 | 292987180 | 17730 | 17740 | 17740 | 17730 | 141 |
| 549 | 20231113 | 093500 | 290485920 | 17750 | 17750 | 17760 | 17740 | 26 |
| 550 | 20231113 | 093400 | 290024450 | 17760 | 17750 | 17760 | 17750 | 31 |
| 551 | 20231113 | 093300 | 289474180 | 17750 | 17750 | 17770 | 17750 | 851 |
| 552 | 20231113 | 093200 | 274368890 | 17750 | 17730 | 17750 | 17730 | 62 |
| 553 | 20231113 | 093100 | 273269030 | 17730 | 17740 | 17740 | 17730 | 368 |
| 554 | 20231113 | 093000 | 266743300 | 17740 | 17750 | 17750 | 17740 | 17 |
| 555 | 20231113 | 092900 | 266441710 | 17750 | 17760 | 17760 | 17750 | 585 |
| 556 | 20231113 | 092800 | 256057950 | 17790 | 17780 | 17790 | 17780 | 126 |
| 557 | 20231113 | 092700 | 253817400 | 17790 | 17780 | 17790 | 17780 | 2 |
| 558 | 20231113 | 092600 | 253781830 | 17780 | 17790 | 17790 | 17780 | 35 |
| 559 | 20231113 | 092500 | 253159330 | 17750 | 17750 | 17750 | 17750 | 10 |
| 560 | 20231113 | 092400 | 252981830 | 17800 | 17770 | 17800 | 17740 | 91 |
| 561 | 20231113 | 092300 | 251364190 | 17760 | 17770 | 17780 | 17760 | 80 |
| 562 | 20231113 | 092200 | 249942330 | 17770 | 17760 | 17770 | 17760 | 63 |
| 563 | 20231113 | 092100 | 248823210 | 17790 | 17800 | 17800 | 17790 | 2 |
| 564 | 20231113 | 092000 | 248787620 | 17810 | 17790 | 17810 | 17790 | 112 |
| 565 | 20231113 | 091900 | 246792960 | 17720 | 17660 | 17720 | 17660 | 735 |
| 566 | 20231113 | 091800 | 233777310 | 17670 | 17660 | 17670 | 17650 | 310 |
| 567 | 20231113 | 091700 | 228302920 | 17660 | 17670 | 17710 | 17660 | 524 |
| 568 | 20231113 | 091600 | 219044830 | 17670 | 17670 | 17670 | 17660 | 622 |
| 569 | 20231113 | 091500 | 208055490 | 17670 | 17690 | 17710 | 17670 | 189 |
| 570 | 20231113 | 091400 | 204715540 | 17710 | 17710 | 17710 | 17710 | 1 |
| 571 | 20231113 | 091300 | 204697830 | 17690 | 17710 | 17710 | 17690 | 1083 |
| 572 | 20231113 | 091200 | 185529210 | 17720 | 17700 | 17720 | 17700 | 130 |
| 573 | 20231113 | 091100 | 183228190 | 17700 | 17710 | 17720 | 17700 | 312 |
| 574 | 20231113 | 091000 | 177705700 | 17690 | 17710 | 17720 | 17690 | 803 |
| 575 | 20231113 | 090900 | 163489510 | 17720 | 17720 | 17720 | 17720 | 120 |
| 576 | 20231113 | 090800 | 161363110 | 17730 | 17790 | 17790 | 17730 | 144 |
| 577 | 20231113 | 090700 | 158808390 | 17790 | 17780 | 17790 | 17750 | 1566 |
| 578 | 20231113 | 090600 | 130997970 | 17790 | 17790 | 17790 | 17780 | 348 |
| 579 | 20231113 | 090500 | 124807910 | 17780 | 17800 | 17800 | 17780 | 133 |
| 580 | 20231113 | 090400 | 122442120 | 17770 | 17820 | 17830 | 17770 | 248 |
| 581 | 20231113 | 090300 | 118033190 | 17840 | 17850 | 17850 | 17810 | 391 |
| 582 | 20231113 | 090200 | 111057850 | 17850 | 17810 | 17870 | 17810 | 3603 |
| 583 | 20231113 | 090100 | 46764670 | 17810 | 17770 | 17820 | 17750 | 960 |
| 584 | 20231113 | 090000 | 29686430 | 17770 | 17720 | 17770 | 17720 | 1000 |