30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231113 | 183100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 9989 |
| 3 | 20231113 | 183000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 4 | 20231113 | 182900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 5 | 20231113 | 182800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 6 | 20231113 | 182700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 7 | 20231113 | 182600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 8 | 20231113 | 182500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 9 | 20231113 | 182400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 10 | 20231113 | 182300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 11 | 20231113 | 182200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 12 | 20231113 | 182100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 13 | 20231113 | 182000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 14 | 20231113 | 181900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 15 | 20231113 | 181800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 16 | 20231113 | 181700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 17 | 20231113 | 181600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 18 | 20231113 | 181500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 19 | 20231113 | 181400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 20 | 20231113 | 181300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 21 | 20231113 | 181200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 22 | 20231113 | 181100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 23 | 20231113 | 181000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 24 | 20231113 | 180900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 25 | 20231113 | 180800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 26 | 20231113 | 180700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 27 | 20231113 | 180600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 28 | 20231113 | 180500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 29 | 20231113 | 180400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 30 | 20231113 | 180300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 31 | 20231113 | 180200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 32 | 20231113 | 180100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 9989 |
| 33 | 20231113 | 180000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 34 | 20231113 | 175900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 35 | 20231113 | 175800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 36 | 20231113 | 175700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 37 | 20231113 | 175600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 38 | 20231113 | 175500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 39 | 20231113 | 175400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 40 | 20231113 | 175300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 41 | 20231113 | 175200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 42 | 20231113 | 175100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 43 | 20231113 | 175000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 44 | 20231113 | 174900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 45 | 20231113 | 174800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 46 | 20231113 | 174700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 47 | 20231113 | 174600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 48 | 20231113 | 174500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 49 | 20231113 | 174400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 50 | 20231113 | 174300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 51 | 20231113 | 174200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 52 | 20231113 | 174100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 53 | 20231113 | 174000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 54 | 20231113 | 173900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 55 | 20231113 | 173800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 56 | 20231113 | 173700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 57 | 20231113 | 173600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 58 | 20231113 | 173500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 59 | 20231113 | 173400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 60 | 20231113 | 173300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 61 | 20231113 | 173200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 62 | 20231113 | 173100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 9989 |
| 63 | 20231113 | 173000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 64 | 20231113 | 172900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 65 | 20231113 | 172800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 66 | 20231113 | 172700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 67 | 20231113 | 172600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 68 | 20231113 | 172500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 69 | 20231113 | 172400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 70 | 20231113 | 172300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 71 | 20231113 | 172200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 72 | 20231113 | 172100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 73 | 20231113 | 172000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 74 | 20231113 | 171900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 75 | 20231113 | 171800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 76 | 20231113 | 171700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 77 | 20231113 | 171600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 78 | 20231113 | 171500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 79 | 20231113 | 171400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 80 | 20231113 | 171300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 81 | 20231113 | 171200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 82 | 20231113 | 171100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 83 | 20231113 | 171000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 84 | 20231113 | 170900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 85 | 20231113 | 170800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 86 | 20231113 | 170700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 87 | 20231113 | 170600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 88 | 20231113 | 170500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 89 | 20231113 | 170400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 90 | 20231113 | 170300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 91 | 20231113 | 170200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 92 | 20231113 | 170100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 9989 |
| 93 | 20231113 | 170000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 94 | 20231113 | 165900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 95 | 20231113 | 165800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 96 | 20231113 | 165700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 97 | 20231113 | 165600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 98 | 20231113 | 165500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 99 | 20231113 | 165400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 100 | 20231113 | 165300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 101 | 20231113 | 165200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 102 | 20231113 | 165100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 103 | 20231113 | 165000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 104 | 20231113 | 164900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 105 | 20231113 | 164800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 106 | 20231113 | 164700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 107 | 20231113 | 164600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 108 | 20231113 | 164500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 109 | 20231113 | 164400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 110 | 20231113 | 164300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 111 | 20231113 | 164200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 112 | 20231113 | 164100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 113 | 20231113 | 164000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 114 | 20231113 | 163900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 115 | 20231113 | 163800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 116 | 20231113 | 163700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 117 | 20231113 | 163600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 118 | 20231113 | 163500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 119 | 20231113 | 163400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 120 | 20231113 | 163300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 121 | 20231113 | 163200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 122 | 20231113 | 163100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 9989 |
| 123 | 20231113 | 163000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 124 | 20231113 | 162900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 125 | 20231113 | 162800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 126 | 20231113 | 162700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 127 | 20231113 | 162600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 128 | 20231113 | 162500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 129 | 20231113 | 162400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 130 | 20231113 | 162300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 131 | 20231113 | 162200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 132 | 20231113 | 162100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 133 | 20231113 | 162000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 134 | 20231113 | 161900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 135 | 20231113 | 161800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 136 | 20231113 | 161700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 137 | 20231113 | 161600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 138 | 20231113 | 161500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 139 | 20231113 | 161400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 140 | 20231113 | 161300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 141 | 20231113 | 161200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 142 | 20231113 | 161100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 143 | 20231113 | 161000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 144 | 20231113 | 160900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 145 | 20231113 | 160800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 146 | 20231113 | 160700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 147 | 20231113 | 160600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 148 | 20231113 | 160500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 149 | 20231113 | 160400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 150 | 20231113 | 160300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 151 | 20231113 | 160200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 152 | 20231113 | 160100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 9989 |
| 153 | 20231113 | 160000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 154 | 20231113 | 155900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 155 | 20231113 | 155800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 156 | 20231113 | 155700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 157 | 20231113 | 155600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 158 | 20231113 | 155500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 159 | 20231113 | 155400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 160 | 20231113 | 155300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 161 | 20231113 | 155200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 162 | 20231113 | 155100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 163 | 20231113 | 155000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 164 | 20231113 | 154900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 165 | 20231113 | 154800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 166 | 20231113 | 154700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 167 | 20231113 | 154600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 168 | 20231113 | 154500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 169 | 20231113 | 154400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 170 | 20231113 | 154300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 171 | 20231113 | 154200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 172 | 20231113 | 154100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 173 | 20231113 | 154000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 174 | 20231113 | 153900 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 175 | 20231113 | 153800 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 176 | 20231113 | 153700 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 177 | 20231113 | 153600 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 178 | 20231113 | 153500 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 179 | 20231113 | 153400 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 180 | 20231113 | 153300 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 181 | 20231113 | 153200 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 0 |
| 182 | 20231113 | 153100 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 9989 |
| 183 | 20231113 | 153000 | 4096017050 | 12590 | 12590 | 12590 | 12590 | 9989 |
| 184 | 20231113 | 152900 | 3970255540 | 12490 | 12490 | 12490 | 12490 | 0 |
| 185 | 20231113 | 152800 | 3970255540 | 12490 | 12490 | 12490 | 12490 | 0 |
| 186 | 20231113 | 152700 | 3970255540 | 12490 | 12490 | 12490 | 12490 | 0 |
| 187 | 20231113 | 152600 | 3970255540 | 12490 | 12490 | 12490 | 12490 | 0 |
| 188 | 20231113 | 152500 | 3970255540 | 12490 | 12490 | 12490 | 12490 | 0 |
| 189 | 20231113 | 152400 | 3970255540 | 12490 | 12490 | 12490 | 12490 | 0 |
| 190 | 20231113 | 152300 | 3970255540 | 12490 | 12490 | 12490 | 12490 | 0 |
| 191 | 20231113 | 152200 | 3970255540 | 12490 | 12490 | 12490 | 12490 | 0 |
| 192 | 20231113 | 152100 | 3970255540 | 12490 | 12490 | 12490 | 12490 | 0 |
| 193 | 20231113 | 152000 | 3970255540 | 12490 | 12490 | 12490 | 12490 | 0 |
| 194 | 20231113 | 151900 | 3970255540 | 12490 | 12500 | 12500 | 12480 | 2754 |
| 195 | 20231113 | 151800 | 3935839190 | 12490 | 12500 | 12530 | 12490 | 1466 |
| 196 | 20231113 | 151700 | 3917508200 | 12510 | 12520 | 12520 | 12500 | 2084 |
| 197 | 20231113 | 151600 | 3891456320 | 12540 | 12510 | 12540 | 12500 | 3508 |
| 198 | 20231113 | 151500 | 3847565820 | 12510 | 12520 | 12530 | 12510 | 682 |
| 199 | 20231113 | 151400 | 3839028630 | 12520 | 12510 | 12520 | 12510 | 491 |
| 200 | 20231113 | 151300 | 3832886140 | 12500 | 12510 | 12510 | 12500 | 203 |
| 201 | 20231113 | 151200 | 3830346880 | 12500 | 12490 | 12510 | 12490 | 582 |
| 202 | 20231113 | 151100 | 3823070950 | 12480 | 12490 | 12490 | 12460 | 1691 |
| 203 | 20231113 | 151000 | 3801970860 | 12490 | 12500 | 12500 | 12490 | 971 |
| 204 | 20231113 | 150900 | 3789836390 | 12500 | 12510 | 12510 | 12500 | 24 |
| 205 | 20231113 | 150800 | 3789536290 | 12500 | 12510 | 12510 | 12490 | 2190 |
| 206 | 20231113 | 150700 | 3762161120 | 12510 | 12530 | 12530 | 12500 | 337 |
| 207 | 20231113 | 150600 | 3757943140 | 12530 | 12540 | 12550 | 12530 | 730 |
| 208 | 20231113 | 150500 | 3748795760 | 12540 | 12500 | 12540 | 12490 | 2542 |
| 209 | 20231113 | 150400 | 3716981900 | 12490 | 12500 | 12510 | 12490 | 922 |
| 210 | 20231113 | 150300 | 3705452540 | 12490 | 12510 | 12510 | 12490 | 32 |
| 211 | 20231113 | 150200 | 3705052780 | 12510 | 12500 | 12510 | 12490 | 1951 |
| 212 | 20231113 | 150100 | 3680667940 | 12480 | 12510 | 12510 | 12480 | 104 |
| 213 | 20231113 | 150000 | 3679367770 | 12480 | 12500 | 12520 | 12470 | 4048 |
| 214 | 20231113 | 145900 | 3628868330 | 12500 | 12510 | 12510 | 12490 | 474 |
| 215 | 20231113 | 145800 | 3622943030 | 12500 | 12500 | 12500 | 12500 | 1147 |
| 216 | 20231113 | 145700 | 3608605530 | 12510 | 12540 | 12540 | 12510 | 3789 |
| 217 | 20231113 | 145600 | 3561158930 | 12540 | 12540 | 12540 | 12530 | 269 |
| 218 | 20231113 | 145500 | 3557785710 | 12540 | 12530 | 12550 | 12530 | 65 |
| 219 | 20231113 | 145400 | 3556970590 | 12540 | 12540 | 12540 | 12540 | 1318 |
| 220 | 20231113 | 145300 | 3540442870 | 12540 | 12550 | 12550 | 12540 | 605 |
| 221 | 20231113 | 145200 | 3532850170 | 12540 | 12540 | 12550 | 12530 | 1046 |
| 222 | 20231113 | 145100 | 3519738510 | 12540 | 12540 | 12540 | 12540 | 39 |
| 223 | 20231113 | 145000 | 3519249450 | 12540 | 12540 | 12550 | 12540 | 300 |
| 224 | 20231113 | 144900 | 3515485560 | 12540 | 12550 | 12550 | 12540 | 15 |
| 225 | 20231113 | 144800 | 3515297410 | 12540 | 12550 | 12550 | 12540 | 803 |
| 226 | 20231113 | 144700 | 3505226740 | 12550 | 12590 | 12590 | 12550 | 1368 |
| 227 | 20231113 | 144600 | 3488044510 | 12590 | 12560 | 12590 | 12560 | 61 |
| 228 | 20231113 | 144500 | 3487276850 | 12560 | 12560 | 12560 | 12560 | 10 |
| 229 | 20231113 | 144400 | 3487151250 | 12560 | 12580 | 12600 | 12560 | 138 |
| 230 | 20231113 | 144300 | 3485414210 | 12600 | 12580 | 12610 | 12580 | 1178 |
| 231 | 20231113 | 144200 | 3470578120 | 12580 | 12540 | 12580 | 12540 | 1264 |
| 232 | 20231113 | 144100 | 3454683210 | 12540 | 12540 | 12550 | 12540 | 265 |
| 233 | 20231113 | 144000 | 3451357960 | 12540 | 12530 | 12540 | 12530 | 37 |
| 234 | 20231113 | 143900 | 3450894010 | 12530 | 12540 | 12550 | 12530 | 760 |
| 235 | 20231113 | 143800 | 3441363750 | 12550 | 12540 | 12550 | 12540 | 111 |
| 236 | 20231113 | 143700 | 3439971040 | 12540 | 12550 | 12560 | 12540 | 1658 |
| 237 | 20231113 | 143600 | 3419163730 | 12550 | 12550 | 12550 | 12550 | 194 |
| 238 | 20231113 | 143500 | 3416729030 | 12560 | 12560 | 12560 | 12560 | 57 |
| 239 | 20231113 | 143400 | 3416013110 | 12560 | 12560 | 12560 | 12560 | 76 |
| 240 | 20231113 | 143300 | 3415058550 | 12560 | 12560 | 12560 | 12560 | 518 |
| 241 | 20231113 | 143200 | 3408552470 | 12560 | 12560 | 12580 | 12560 | 107 |
| 242 | 20231113 | 143100 | 3407207130 | 12560 | 12570 | 12570 | 12560 | 298 |
| 243 | 20231113 | 143000 | 3403461430 | 12570 | 12590 | 12590 | 12570 | 480 |
| 244 | 20231113 | 142900 | 3397423190 | 12580 | 12580 | 12590 | 12580 | 60 |
| 245 | 20231113 | 142800 | 3396668380 | 12580 | 12590 | 12590 | 12580 | 127 |
| 246 | 20231113 | 142700 | 3395070700 | 12570 | 12580 | 12580 | 12570 | 217 |
| 247 | 20231113 | 142600 | 3392341550 | 12580 | 12580 | 12580 | 12580 | 386 |
| 248 | 20231113 | 142500 | 3387485670 | 12580 | 12580 | 12580 | 12570 | 424 |
| 249 | 20231113 | 142400 | 3382153740 | 12570 | 12570 | 12580 | 12570 | 152 |
| 250 | 20231113 | 142300 | 3380241910 | 12570 | 12560 | 12590 | 12560 | 36 |
| 251 | 20231113 | 142200 | 3379789350 | 12590 | 12560 | 12590 | 12560 | 110 |
| 252 | 20231113 | 142100 | 3378405040 | 12580 | 12570 | 12590 | 12560 | 527 |
| 253 | 20231113 | 142000 | 3371777500 | 12570 | 12560 | 12570 | 12550 | 117 |
| 254 | 20231113 | 141900 | 3370307120 | 12560 | 12550 | 12570 | 12550 | 390 |
| 255 | 20231113 | 141800 | 3365411340 | 12540 | 12550 | 12580 | 12540 | 1009 |
| 256 | 20231113 | 141700 | 3352741690 | 12540 | 12540 | 12550 | 12540 | 197 |
| 257 | 20231113 | 141600 | 3350269800 | 12530 | 12520 | 12540 | 12520 | 622 |
| 258 | 20231113 | 141500 | 3342472750 | 12530 | 12500 | 12530 | 12500 | 1102 |
| 259 | 20231113 | 141400 | 3328678350 | 12480 | 12490 | 12510 | 12470 | 3076 |
| 260 | 20231113 | 141300 | 3290287950 | 12490 | 12500 | 12500 | 12490 | 491 |
| 261 | 20231113 | 141200 | 3284151800 | 12490 | 12490 | 12500 | 12490 | 283 |
| 262 | 20231113 | 141100 | 3280617110 | 12500 | 12500 | 12500 | 12490 | 19 |
| 263 | 20231113 | 141000 | 3280379690 | 12490 | 12500 | 12500 | 12490 | 723 |
| 264 | 20231113 | 140900 | 3271348830 | 12510 | 12500 | 12520 | 12500 | 70 |
| 265 | 20231113 | 140800 | 3270473250 | 12520 | 12490 | 12520 | 12490 | 195 |
| 266 | 20231113 | 140700 | 3268034290 | 12490 | 12490 | 12510 | 12490 | 494 |
| 267 | 20231113 | 140600 | 3261861050 | 12490 | 12490 | 12500 | 12490 | 146 |
| 268 | 20231113 | 140500 | 3260037010 | 12490 | 12500 | 12500 | 12490 | 624 |
| 269 | 20231113 | 140400 | 3252242740 | 12500 | 12490 | 12500 | 12490 | 237 |
| 270 | 20231113 | 140300 | 3249280510 | 12490 | 12500 | 12500 | 12490 | 76 |
| 271 | 20231113 | 140200 | 3248330770 | 12490 | 12510 | 12510 | 12490 | 3808 |
| 272 | 20231113 | 140100 | 3200732030 | 12500 | 12500 | 12510 | 12500 | 56 |
| 273 | 20231113 | 140000 | 3200031880 | 12500 | 12510 | 12510 | 12500 | 314 |
| 274 | 20231113 | 135900 | 3196103990 | 12500 | 12510 | 12510 | 12500 | 53 |
| 275 | 20231113 | 135800 | 3195441390 | 12510 | 12510 | 12510 | 12510 | 257 |
| 276 | 20231113 | 135700 | 3192226320 | 12510 | 12510 | 12520 | 12510 | 46 |
| 277 | 20231113 | 135600 | 3191650850 | 12510 | 12510 | 12510 | 12510 | 38 |
| 278 | 20231113 | 135500 | 3191175470 | 12510 | 12510 | 12520 | 12500 | 236 |
| 279 | 20231113 | 135400 | 3188224740 | 12500 | 12500 | 12520 | 12500 | 181 |
| 280 | 20231113 | 135300 | 3185959650 | 12500 | 12500 | 12510 | 12500 | 350 |
| 281 | 20231113 | 135200 | 3181584540 | 12500 | 12510 | 12510 | 12500 | 263 |
| 282 | 20231113 | 135100 | 3178294490 | 12510 | 12500 | 12510 | 12500 | 2176 |
| 283 | 20231113 | 135000 | 3151093990 | 12500 | 12500 | 12520 | 12500 | 131 |
| 284 | 20231113 | 134900 | 3149455430 | 12510 | 12520 | 12520 | 12500 | 156 |
| 285 | 20231113 | 134800 | 3147503940 | 12520 | 12520 | 12520 | 12500 | 1818 |
| 286 | 20231113 | 134700 | 3124763580 | 12510 | 12520 | 12520 | 12510 | 249 |
| 287 | 20231113 | 134600 | 3121647570 | 12510 | 12520 | 12520 | 12510 | 76 |
| 288 | 20231113 | 134500 | 3120696110 | 12530 | 12520 | 12530 | 12510 | 477 |
| 289 | 20231113 | 134400 | 3114728060 | 12520 | 12510 | 12520 | 12510 | 111 |
| 290 | 20231113 | 134300 | 3113338540 | 12510 | 12520 | 12520 | 12510 | 82 |
| 291 | 20231113 | 134200 | 3112312220 | 12510 | 12520 | 12520 | 12510 | 65 |
| 292 | 20231113 | 134100 | 3111498490 | 12520 | 12520 | 12530 | 12510 | 118 |
| 293 | 20231113 | 134000 | 3110021560 | 12520 | 12510 | 12530 | 12510 | 55 |
| 294 | 20231113 | 133900 | 3109333130 | 12510 | 12510 | 12520 | 12510 | 143 |
| 295 | 20231113 | 133800 | 3107543570 | 12510 | 12510 | 12520 | 12510 | 237 |
| 296 | 20231113 | 133700 | 3104578690 | 12500 | 12500 | 12510 | 12500 | 114 |
| 297 | 20231113 | 133600 | 3103152900 | 12500 | 12520 | 12520 | 12500 | 38 |
| 298 | 20231113 | 133500 | 3102677710 | 12500 | 12500 | 12520 | 12500 | 1838 |
| 299 | 20231113 | 133400 | 3079700290 | 12510 | 12530 | 12530 | 12510 | 3843 |
| 300 | 20231113 | 133300 | 3031621880 | 12540 | 12520 | 12540 | 12520 | 185 |
| 301 | 20231113 | 133200 | 3029304120 | 12530 | 12520 | 12530 | 12520 | 95 |
| 302 | 20231113 | 133100 | 3028114060 | 12520 | 12520 | 12520 | 12510 | 104 |
| 303 | 20231113 | 133000 | 3026812070 | 12510 | 12520 | 12520 | 12510 | 964 |
| 304 | 20231113 | 132900 | 3014746540 | 12520 | 12520 | 12530 | 12520 | 264 |
| 305 | 20231113 | 132800 | 3011440840 | 12520 | 12520 | 12530 | 12520 | 161 |
| 306 | 20231113 | 132700 | 3009424540 | 12520 | 12520 | 12520 | 12520 | 19 |
| 307 | 20231113 | 132600 | 3009186660 | 12520 | 12510 | 12520 | 12510 | 281 |
| 308 | 20231113 | 132500 | 3005670410 | 12510 | 12520 | 12520 | 12510 | 1034 |
| 309 | 20231113 | 132400 | 2992734950 | 12510 | 12530 | 12530 | 12510 | 315 |
| 310 | 20231113 | 132300 | 2988792290 | 12520 | 12540 | 12540 | 12520 | 139 |
| 311 | 20231113 | 132200 | 2987051970 | 12510 | 12540 | 12540 | 12510 | 724 |
| 312 | 20231113 | 132100 | 2977988440 | 12540 | 12550 | 12550 | 12520 | 461 |
| 313 | 20231113 | 132000 | 2972215230 | 12560 | 12560 | 12560 | 12560 | 1 |
| 314 | 20231113 | 131900 | 2972202670 | 12560 | 12530 | 12560 | 12520 | 2964 |
| 315 | 20231113 | 131800 | 2935092840 | 12520 | 12550 | 12560 | 12520 | 522 |
| 316 | 20231113 | 131700 | 2928538630 | 12550 | 12540 | 12550 | 12530 | 470 |
| 317 | 20231113 | 131600 | 2922648390 | 12530 | 12520 | 12530 | 12520 | 237 |
| 318 | 20231113 | 131500 | 2919678880 | 12520 | 12530 | 12530 | 12520 | 227 |
| 319 | 20231113 | 131400 | 2916836360 | 12510 | 12520 | 12520 | 12510 | 465 |
| 320 | 20231113 | 131300 | 2911017710 | 12520 | 12520 | 12520 | 12520 | 33 |
| 321 | 20231113 | 131200 | 2910604550 | 12520 | 12540 | 12540 | 12520 | 297 |
| 322 | 20231113 | 131100 | 2906884580 | 12540 | 12540 | 12550 | 12540 | 207 |
| 323 | 20231113 | 131000 | 2904287110 | 12540 | 12530 | 12540 | 12530 | 390 |
| 324 | 20231113 | 130900 | 2899400340 | 12550 | 12520 | 12550 | 12520 | 153 |
| 325 | 20231113 | 130800 | 2897484000 | 12520 | 12520 | 12540 | 12520 | 572 |
| 326 | 20231113 | 130700 | 2890319680 | 12520 | 12520 | 12520 | 12520 | 57 |
| 327 | 20231113 | 130600 | 2889606040 | 12520 | 12520 | 12520 | 12500 | 92 |
| 328 | 20231113 | 130500 | 2888455040 | 12560 | 12510 | 12560 | 12510 | 17 |
| 329 | 20231113 | 130400 | 2888241870 | 12500 | 12550 | 12590 | 12500 | 5757 |
| 330 | 20231113 | 130300 | 2816249190 | 12520 | 12540 | 12550 | 12520 | 109 |
| 331 | 20231113 | 130200 | 2814882190 | 12530 | 12530 | 12530 | 12530 | 58 |
| 332 | 20231113 | 130100 | 2814155450 | 12530 | 12520 | 12530 | 12510 | 650 |
| 333 | 20231113 | 130000 | 2806016810 | 12510 | 12510 | 12520 | 12510 | 449 |
| 334 | 20231113 | 125900 | 2800398420 | 12520 | 12520 | 12520 | 12510 | 681 |
| 335 | 20231113 | 125800 | 2791873920 | 12520 | 12520 | 12520 | 12500 | 2413 |
| 336 | 20231113 | 125700 | 2761694530 | 12520 | 12530 | 12530 | 12520 | 129 |
| 337 | 20231113 | 125600 | 2760079420 | 12530 | 12520 | 12530 | 12520 | 77 |
| 338 | 20231113 | 125500 | 2759114810 | 12520 | 12540 | 12540 | 12510 | 62 |
| 339 | 20231113 | 125400 | 2758338580 | 12510 | 12550 | 12550 | 12500 | 4516 |
| 340 | 20231113 | 125300 | 2701793210 | 12550 | 12560 | 12560 | 12550 | 873 |
| 341 | 20231113 | 125200 | 2690828460 | 12560 | 12570 | 12570 | 12560 | 63 |
| 342 | 20231113 | 125100 | 2690037080 | 12590 | 12580 | 12590 | 12570 | 90 |
| 343 | 20231113 | 125000 | 2688904840 | 12580 | 12590 | 12590 | 12580 | 149 |
| 344 | 20231113 | 124900 | 2687030300 | 12590 | 12590 | 12590 | 12590 | 459 |
| 345 | 20231113 | 124800 | 2681251490 | 12570 | 12570 | 12580 | 12570 | 258 |
| 346 | 20231113 | 124700 | 2678006630 | 12560 | 12560 | 12570 | 12560 | 539 |
| 347 | 20231113 | 124600 | 2671231840 | 12560 | 12550 | 12560 | 12550 | 33 |
| 348 | 20231113 | 124500 | 2670817430 | 12580 | 12580 | 12580 | 12550 | 119 |
| 349 | 20231113 | 124400 | 2669323110 | 12550 | 12550 | 12580 | 12550 | 48 |
| 350 | 20231113 | 124300 | 2668719660 | 12550 | 12580 | 12590 | 12540 | 1550 |
| 351 | 20231113 | 124200 | 2649235170 | 12580 | 12580 | 12590 | 12580 | 319 |
| 352 | 20231113 | 124100 | 2645219720 | 12580 | 12570 | 12580 | 12560 | 509 |
| 353 | 20231113 | 124000 | 2638816810 | 12560 | 12560 | 12560 | 12560 | 47 |
| 354 | 20231113 | 123900 | 2638226490 | 12560 | 12570 | 12570 | 12560 | 44 |
| 355 | 20231113 | 123800 | 2637673790 | 12570 | 12580 | 12580 | 12570 | 326 |
| 356 | 20231113 | 123700 | 2633572810 | 12580 | 12580 | 12580 | 12580 | 80 |
| 357 | 20231113 | 123600 | 2632566410 | 12600 | 12550 | 12600 | 12550 | 1269 |
| 358 | 20231113 | 123500 | 2616599600 | 12580 | 12570 | 12580 | 12540 | 402 |
| 359 | 20231113 | 123400 | 2611553220 | 12550 | 12550 | 12570 | 12550 | 53 |
| 360 | 20231113 | 123300 | 2610887530 | 12540 | 12540 | 12540 | 12540 | 14 |
| 361 | 20231113 | 123200 | 2610711970 | 12540 | 12540 | 12540 | 12540 | 196 |
| 362 | 20231113 | 123100 | 2608254130 | 12580 | 12560 | 12580 | 12530 | 904 |
| 363 | 20231113 | 123000 | 2596904720 | 12560 | 12560 | 12570 | 12560 | 61 |
| 364 | 20231113 | 122900 | 2596138550 | 12560 | 12560 | 12580 | 12560 | 43 |
| 365 | 20231113 | 122800 | 2595597870 | 12560 | 12580 | 12580 | 12550 | 392 |
| 366 | 20231113 | 122700 | 2590676890 | 12550 | 12580 | 12580 | 12550 | 832 |
| 367 | 20231113 | 122600 | 2580226610 | 12570 | 12550 | 12580 | 12550 | 494 |
| 368 | 20231113 | 122500 | 2574014460 | 12560 | 12560 | 12560 | 12550 | 570 |
| 369 | 20231113 | 122400 | 2566858030 | 12570 | 12590 | 12590 | 12560 | 487 |
| 370 | 20231113 | 122300 | 2560734470 | 12590 | 12570 | 12590 | 12570 | 247 |
| 371 | 20231113 | 122200 | 2557628820 | 12580 | 12560 | 12580 | 12560 | 431 |
| 372 | 20231113 | 122100 | 2552209000 | 12570 | 12570 | 12570 | 12560 | 143 |
| 373 | 20231113 | 122000 | 2550412880 | 12550 | 12540 | 12580 | 12540 | 337 |
| 374 | 20231113 | 121900 | 2546177690 | 12540 | 12560 | 12560 | 12540 | 98 |
| 375 | 20231113 | 121800 | 2544947190 | 12530 | 12500 | 12570 | 12500 | 9618 |
| 376 | 20231113 | 121700 | 2424508310 | 12510 | 12510 | 12520 | 12510 | 1261 |
| 377 | 20231113 | 121600 | 2408725110 | 12500 | 12510 | 12510 | 12500 | 393 |
| 378 | 20231113 | 121500 | 2403809300 | 12510 | 12520 | 12520 | 12510 | 810 |
| 379 | 20231113 | 121400 | 2393676120 | 12520 | 12510 | 12520 | 12500 | 1251 |
| 380 | 20231113 | 121300 | 2378026230 | 12520 | 12530 | 12530 | 12510 | 2612 |
| 381 | 20231113 | 121200 | 2345346930 | 12530 | 12540 | 12550 | 12510 | 8192 |
| 382 | 20231113 | 121100 | 2242780160 | 12540 | 12550 | 12550 | 12540 | 102 |
| 383 | 20231113 | 121000 | 2241501050 | 12540 | 12560 | 12570 | 12540 | 258 |
| 384 | 20231113 | 120900 | 2238264720 | 12540 | 12540 | 12570 | 12540 | 180 |
| 385 | 20231113 | 120800 | 2236004790 | 12540 | 12540 | 12540 | 12540 | 254 |
| 386 | 20231113 | 120700 | 2232819630 | 12570 | 12570 | 12570 | 12540 | 1222 |
| 387 | 20231113 | 120600 | 2217489500 | 12560 | 12540 | 12560 | 12540 | 72 |
| 388 | 20231113 | 120500 | 2216585870 | 12540 | 12550 | 12590 | 12540 | 916 |
| 389 | 20231113 | 120400 | 2205094590 | 12590 | 12550 | 12590 | 12550 | 396 |
| 390 | 20231113 | 120300 | 2200119340 | 12550 | 12570 | 12570 | 12550 | 79 |
| 391 | 20231113 | 120200 | 2199127210 | 12570 | 12570 | 12570 | 12570 | 86 |
| 392 | 20231113 | 120100 | 2198046190 | 12560 | 12570 | 12570 | 12550 | 448 |
| 393 | 20231113 | 120000 | 2192415630 | 12570 | 12570 | 12580 | 12570 | 102 |
| 394 | 20231113 | 115900 | 2191133480 | 12570 | 12570 | 12590 | 12570 | 139 |
| 395 | 20231113 | 115800 | 2189386150 | 12570 | 12580 | 12580 | 12560 | 114 |
| 396 | 20231113 | 115700 | 2187953180 | 12540 | 12540 | 12570 | 12540 | 140 |
| 397 | 20231113 | 115600 | 2186195100 | 12540 | 12570 | 12570 | 12540 | 2501 |
| 398 | 20231113 | 115500 | 2154806870 | 12560 | 12550 | 12560 | 12550 | 250 |
| 399 | 20231113 | 115400 | 2151667160 | 12550 | 12570 | 12570 | 12550 | 2305 |
| 400 | 20231113 | 115300 | 2122708270 | 12570 | 12600 | 12600 | 12570 | 1968 |
| 401 | 20231113 | 115200 | 2097913420 | 12600 | 12560 | 12600 | 12560 | 3291 |
| 402 | 20231113 | 115100 | 2056499360 | 12570 | 12560 | 12580 | 12560 | 1016 |
| 403 | 20231113 | 115000 | 2043732600 | 12560 | 12580 | 12580 | 12550 | 2801 |
| 404 | 20231113 | 114900 | 2008528190 | 12570 | 12590 | 12590 | 12570 | 1008 |
| 405 | 20231113 | 114800 | 1995850210 | 12590 | 12590 | 12600 | 12580 | 1445 |
| 406 | 20231113 | 114700 | 1977665240 | 12590 | 12590 | 12600 | 12590 | 273 |
| 407 | 20231113 | 114600 | 1974225590 | 12600 | 12620 | 12620 | 12600 | 3685 |
| 408 | 20231113 | 114500 | 1927759610 | 12620 | 12630 | 12630 | 12620 | 376 |
| 409 | 20231113 | 114400 | 1923010860 | 12640 | 12660 | 12660 | 12630 | 2880 |
| 410 | 20231113 | 114300 | 1886611580 | 12660 | 12660 | 12660 | 12650 | 926 |
| 411 | 20231113 | 114200 | 1874896820 | 12650 | 12680 | 12680 | 12650 | 75 |
| 412 | 20231113 | 114100 | 1873946440 | 12650 | 12680 | 12680 | 12650 | 877 |
| 413 | 20231113 | 114000 | 1862843640 | 12680 | 12680 | 12680 | 12680 | 45 |
| 414 | 20231113 | 113900 | 1862273040 | 12700 | 12680 | 12700 | 12660 | 397 |
| 415 | 20231113 | 113800 | 1857241710 | 12680 | 12660 | 12680 | 12660 | 131 |
| 416 | 20231113 | 113700 | 1855581610 | 12660 | 12660 | 12670 | 12660 | 194 |
| 417 | 20231113 | 113600 | 1853125370 | 12660 | 12660 | 12660 | 12650 | 217 |
| 418 | 20231113 | 113500 | 1850378220 | 12650 | 12660 | 12670 | 12650 | 168 |
| 419 | 20231113 | 113400 | 1848251020 | 12660 | 12660 | 12670 | 12660 | 208 |
| 420 | 20231113 | 113300 | 1845616810 | 12650 | 12650 | 12660 | 12640 | 320 |
| 421 | 20231113 | 113200 | 1841568970 | 12640 | 12640 | 12640 | 12630 | 462 |
| 422 | 20231113 | 113100 | 1835733190 | 12630 | 12650 | 12650 | 12630 | 3903 |
| 423 | 20231113 | 113000 | 1786385790 | 12650 | 12640 | 12650 | 12640 | 1356 |
| 424 | 20231113 | 112900 | 1769232530 | 12640 | 12650 | 12650 | 12640 | 1190 |
| 425 | 20231113 | 112800 | 1754189720 | 12650 | 12650 | 12650 | 12640 | 501 |
| 426 | 20231113 | 112700 | 1747852380 | 12650 | 12660 | 12660 | 12650 | 5014 |
| 427 | 20231113 | 112600 | 1684400510 | 12660 | 12700 | 12700 | 12660 | 3158 |
| 428 | 20231113 | 112500 | 1644354930 | 12700 | 12710 | 12710 | 12700 | 725 |
| 429 | 20231113 | 112400 | 1635140520 | 12710 | 12710 | 12720 | 12710 | 285 |
| 430 | 20231113 | 112300 | 1631518080 | 12710 | 12710 | 12710 | 12710 | 237 |
| 431 | 20231113 | 112200 | 1628505810 | 12710 | 12710 | 12720 | 12710 | 89 |
| 432 | 20231113 | 112100 | 1627374390 | 12710 | 12730 | 12730 | 12710 | 31 |
| 433 | 20231113 | 112000 | 1626980350 | 12720 | 12720 | 12730 | 12720 | 649 |
| 434 | 20231113 | 111900 | 1618725060 | 12730 | 12720 | 12730 | 12720 | 128 |
| 435 | 20231113 | 111800 | 1617096870 | 12730 | 12720 | 12730 | 12720 | 524 |
| 436 | 20231113 | 111700 | 1610431560 | 12720 | 12750 | 12750 | 12720 | 46 |
| 437 | 20231113 | 111600 | 1609846290 | 12750 | 12730 | 12750 | 12720 | 177 |
| 438 | 20231113 | 111500 | 1607591740 | 12730 | 12700 | 12730 | 12700 | 81 |
| 439 | 20231113 | 111400 | 1606562200 | 12710 | 12710 | 12710 | 12700 | 47 |
| 440 | 20231113 | 111300 | 1605965240 | 12710 | 12730 | 12730 | 12700 | 155 |
| 441 | 20231113 | 111200 | 1603993550 | 12730 | 12690 | 12730 | 12690 | 422 |
| 442 | 20231113 | 111100 | 1598630160 | 12700 | 12680 | 12700 | 12680 | 89 |
| 443 | 20231113 | 111000 | 1597500940 | 12700 | 12690 | 12700 | 12680 | 611 |
| 444 | 20231113 | 110900 | 1589751740 | 12680 | 12680 | 12690 | 12680 | 331 |
| 445 | 20231113 | 110800 | 1585553190 | 12680 | 12690 | 12690 | 12680 | 1573 |
| 446 | 20231113 | 110700 | 1565604490 | 12690 | 12700 | 12700 | 12690 | 2005 |
| 447 | 20231113 | 110600 | 1540153020 | 12700 | 12730 | 12730 | 12700 | 538 |
| 448 | 20231113 | 110500 | 1533313350 | 12730 | 12740 | 12740 | 12730 | 755 |
| 449 | 20231113 | 110400 | 1523701020 | 12740 | 12760 | 12760 | 12740 | 181 |
| 450 | 20231113 | 110300 | 1521393540 | 12760 | 12780 | 12780 | 12760 | 122 |
| 451 | 20231113 | 110200 | 1519835500 | 12780 | 12790 | 12790 | 12770 | 231 |
| 452 | 20231113 | 110100 | 1516882160 | 12790 | 12800 | 12800 | 12790 | 405 |
| 453 | 20231113 | 110000 | 1511700160 | 12790 | 12780 | 12790 | 12780 | 217 |
| 454 | 20231113 | 105900 | 1508925490 | 12780 | 12780 | 12780 | 12780 | 21 |
| 455 | 20231113 | 105800 | 1508657110 | 12780 | 12790 | 12790 | 12780 | 513 |
| 456 | 20231113 | 105700 | 1502095980 | 12790 | 12790 | 12800 | 12790 | 1170 |
| 457 | 20231113 | 105600 | 1487123490 | 12790 | 12780 | 12790 | 12780 | 689 |
| 458 | 20231113 | 105500 | 1478313620 | 12780 | 12770 | 12780 | 12770 | 883 |
| 459 | 20231113 | 105400 | 1467029780 | 12790 | 12780 | 12790 | 12770 | 231 |
| 460 | 20231113 | 105300 | 1464077770 | 12780 | 12780 | 12780 | 12770 | 147 |
| 461 | 20231113 | 105200 | 1462199480 | 12790 | 12760 | 12790 | 12740 | 629 |
| 462 | 20231113 | 105100 | 1454167760 | 12730 | 12750 | 12760 | 12720 | 294 |
| 463 | 20231113 | 105000 | 1450418200 | 12720 | 12720 | 12720 | 12720 | 234 |
| 464 | 20231113 | 104900 | 1447441720 | 12740 | 12720 | 12740 | 12720 | 86 |
| 465 | 20231113 | 104800 | 1446347540 | 12720 | 12730 | 12750 | 12720 | 493 |
| 466 | 20231113 | 104700 | 1440070530 | 12750 | 12740 | 12750 | 12730 | 50 |
| 467 | 20231113 | 104600 | 1439433690 | 12730 | 12750 | 12760 | 12730 | 111 |
| 468 | 20231113 | 104500 | 1438018630 | 12750 | 12730 | 12750 | 12730 | 219 |
| 469 | 20231113 | 104400 | 1435227260 | 12730 | 12730 | 12750 | 12730 | 344 |
| 470 | 20231113 | 104300 | 1430844020 | 12730 | 12730 | 12730 | 12730 | 23 |
| 471 | 20231113 | 104200 | 1430551230 | 12750 | 12750 | 12750 | 12750 | 1 |
| 472 | 20231113 | 104100 | 1430538480 | 12730 | 12730 | 12730 | 12730 | 8 |
| 473 | 20231113 | 104000 | 1430436640 | 12730 | 12750 | 12750 | 12730 | 14 |
| 474 | 20231113 | 103900 | 1430258220 | 12750 | 12750 | 12750 | 12750 | 4 |
| 475 | 20231113 | 103800 | 1430207220 | 12750 | 12730 | 12750 | 12730 | 54 |
| 476 | 20231113 | 103700 | 1429519720 | 12750 | 12740 | 12750 | 12720 | 596 |
| 477 | 20231113 | 103600 | 1421922590 | 12730 | 12730 | 12730 | 12730 | 0 |
| 478 | 20231113 | 103500 | 1421922590 | 12730 | 12750 | 12750 | 12730 | 1811 |
| 479 | 20231113 | 103400 | 1398833040 | 12770 | 12760 | 12770 | 12730 | 678 |
| 480 | 20231113 | 103300 | 1390179900 | 12770 | 12770 | 12770 | 12770 | 2000 |
| 481 | 20231113 | 103200 | 1364639900 | 12770 | 12760 | 12770 | 12760 | 615 |
| 482 | 20231113 | 103100 | 1356790870 | 12760 | 12710 | 12760 | 12710 | 4645 |
| 483 | 20231113 | 103000 | 1297741840 | 12690 | 12700 | 12710 | 12690 | 542 |
| 484 | 20231113 | 102900 | 1290858540 | 12700 | 12690 | 12700 | 12670 | 215 |
| 485 | 20231113 | 102800 | 1288131970 | 12700 | 12700 | 12700 | 12700 | 1 |
| 486 | 20231113 | 102700 | 1288119270 | 12670 | 12680 | 12680 | 12670 | 77 |
| 487 | 20231113 | 102600 | 1287143480 | 12680 | 12680 | 12680 | 12670 | 786 |
| 488 | 20231113 | 102500 | 1277177030 | 12680 | 12690 | 12710 | 12670 | 2834 |
| 489 | 20231113 | 102400 | 1241229860 | 12710 | 12700 | 12710 | 12700 | 242 |
| 490 | 20231113 | 102300 | 1238155300 | 12690 | 12710 | 12710 | 12690 | 4175 |
| 491 | 20231113 | 102200 | 1185149810 | 12710 | 12710 | 12710 | 12710 | 235 |
| 492 | 20231113 | 102100 | 1182162960 | 12710 | 12710 | 12710 | 12710 | 737 |
| 493 | 20231113 | 102000 | 1172795690 | 12710 | 12740 | 12740 | 12710 | 1481 |
| 494 | 20231113 | 101900 | 1153957760 | 12730 | 12730 | 12730 | 12730 | 161 |
| 495 | 20231113 | 101800 | 1151908230 | 12740 | 12750 | 12750 | 12730 | 443 |
| 496 | 20231113 | 101700 | 1146266380 | 12750 | 12740 | 12760 | 12730 | 412 |
| 497 | 20231113 | 101600 | 1141017650 | 12750 | 12770 | 12770 | 12750 | 20 |
| 498 | 20231113 | 101500 | 1140762270 | 12770 | 12770 | 12770 | 12770 | 1 |
| 499 | 20231113 | 101400 | 1140749500 | 12740 | 12760 | 12760 | 12740 | 474 |
| 500 | 20231113 | 101300 | 1134706680 | 12790 | 12790 | 12790 | 12780 | 71 |
| 501 | 20231113 | 101200 | 1133798670 | 12750 | 12750 | 12790 | 12750 | 1036 |
| 502 | 20231113 | 101100 | 1120587780 | 12750 | 12750 | 12750 | 12730 | 373 |
| 503 | 20231113 | 101000 | 1115837850 | 12740 | 12750 | 12750 | 12740 | 85 |
| 504 | 20231113 | 100900 | 1114754770 | 12760 | 12760 | 12760 | 12750 | 263 |
| 505 | 20231113 | 100800 | 1111401500 | 12750 | 12760 | 12760 | 12750 | 344 |
| 506 | 20231113 | 100700 | 1107014930 | 12760 | 12790 | 12790 | 12760 | 958 |
| 507 | 20231113 | 100600 | 1094774610 | 12790 | 12810 | 12810 | 12790 | 380 |
| 508 | 20231113 | 100500 | 1089911150 | 12810 | 12810 | 12810 | 12800 | 644 |
| 509 | 20231113 | 100400 | 1081662340 | 12810 | 12810 | 12810 | 12790 | 258 |
| 510 | 20231113 | 100300 | 1078362430 | 12810 | 12820 | 12820 | 12810 | 245 |
| 511 | 20231113 | 100200 | 1075223780 | 12820 | 12800 | 12820 | 12800 | 235 |
| 512 | 20231113 | 100100 | 1072211740 | 12800 | 12800 | 12800 | 12800 | 10 |
| 513 | 20231113 | 100000 | 1072083740 | 12800 | 12840 | 12840 | 12800 | 1780 |
| 514 | 20231113 | 095900 | 1049263940 | 12840 | 12840 | 12840 | 12820 | 750 |
| 515 | 20231113 | 095800 | 1039644400 | 12840 | 12830 | 12840 | 12830 | 588 |
| 516 | 20231113 | 095700 | 1032099890 | 12830 | 12840 | 12840 | 12820 | 1840 |
| 517 | 20231113 | 095600 | 1008507200 | 12830 | 12850 | 12850 | 12820 | 554 |
| 518 | 20231113 | 095500 | 1001399010 | 12850 | 12830 | 12860 | 12830 | 137 |
| 519 | 20231113 | 095400 | 999637660 | 12870 | 12780 | 12870 | 12780 | 3477 |
| 520 | 20231113 | 095300 | 955078260 | 12770 | 12760 | 12770 | 12760 | 37 |
| 521 | 20231113 | 095200 | 954605970 | 12760 | 12780 | 12780 | 12750 | 829 |
| 522 | 20231113 | 095100 | 944014380 | 12780 | 12780 | 12780 | 12780 | 152 |
| 523 | 20231113 | 095000 | 942071820 | 12780 | 12760 | 12780 | 12760 | 1221 |
| 524 | 20231113 | 094900 | 926483230 | 12730 | 12750 | 12750 | 12730 | 967 |
| 525 | 20231113 | 094800 | 914166440 | 12750 | 12750 | 12760 | 12730 | 722 |
| 526 | 20231113 | 094700 | 904966780 | 12760 | 12750 | 12760 | 12750 | 321 |
| 527 | 20231113 | 094600 | 900872710 | 12760 | 12760 | 12760 | 12760 | 32 |
| 528 | 20231113 | 094500 | 900464390 | 12770 | 12770 | 12770 | 12770 | 63 |
| 529 | 20231113 | 094400 | 899659880 | 12770 | 12770 | 12780 | 12770 | 204 |
| 530 | 20231113 | 094300 | 897054570 | 12780 | 12770 | 12780 | 12770 | 578 |
| 531 | 20231113 | 094200 | 889672980 | 12750 | 12720 | 12750 | 12720 | 303 |
| 532 | 20231113 | 094100 | 885816530 | 12720 | 12750 | 12750 | 12720 | 682 |
| 533 | 20231113 | 094000 | 877136760 | 12780 | 12780 | 12780 | 12780 | 21 |
| 534 | 20231113 | 093900 | 876868380 | 12780 | 12750 | 12780 | 12710 | 967 |
| 535 | 20231113 | 093800 | 864558290 | 12720 | 12700 | 12750 | 12690 | 684 |
| 536 | 20231113 | 093700 | 855869600 | 12700 | 12720 | 12720 | 12700 | 781 |
| 537 | 20231113 | 093600 | 845950840 | 12720 | 12720 | 12720 | 12700 | 676 |
| 538 | 20231113 | 093500 | 837353580 | 12720 | 12720 | 12720 | 12700 | 523 |
| 539 | 20231113 | 093400 | 830707900 | 12720 | 12700 | 12720 | 12700 | 758 |
| 540 | 20231113 | 093300 | 821077410 | 12710 | 12700 | 12710 | 12690 | 665 |
| 541 | 20231113 | 093200 | 812631970 | 12690 | 12680 | 12700 | 12680 | 460 |
| 542 | 20231113 | 093100 | 806797960 | 12710 | 12710 | 12710 | 12670 | 704 |
| 543 | 20231113 | 093000 | 797867470 | 12710 | 12680 | 12710 | 12660 | 3013 |
| 544 | 20231113 | 092900 | 759688570 | 12690 | 12720 | 12720 | 12670 | 3769 |
| 545 | 20231113 | 092800 | 711844450 | 12720 | 12740 | 12740 | 12720 | 493 |
| 546 | 20231113 | 092700 | 705567580 | 12750 | 12750 | 12750 | 12720 | 812 |
| 547 | 20231113 | 092600 | 695229980 | 12750 | 12770 | 12770 | 12750 | 721 |
| 548 | 20231113 | 092500 | 686034500 | 12770 | 12800 | 12800 | 12770 | 637 |
| 549 | 20231113 | 092400 | 677886500 | 12840 | 12800 | 12840 | 12800 | 640 |
| 550 | 20231113 | 092300 | 669679020 | 12790 | 12750 | 12790 | 12750 | 2926 |
| 551 | 20231113 | 092200 | 632306380 | 12750 | 12720 | 12750 | 12700 | 2749 |
| 552 | 20231113 | 092100 | 597347490 | 12750 | 12750 | 12750 | 12700 | 1908 |
| 553 | 20231113 | 092000 | 573096550 | 12750 | 12750 | 12750 | 12740 | 92 |
| 554 | 20231113 | 091900 | 571924160 | 12740 | 12740 | 12740 | 12720 | 272 |
| 555 | 20231113 | 091800 | 568460460 | 12700 | 12750 | 12750 | 12700 | 6102 |
| 556 | 20231113 | 091700 | 490835360 | 12760 | 12750 | 12760 | 12750 | 584 |
| 557 | 20231113 | 091600 | 483384440 | 12750 | 12770 | 12780 | 12750 | 1706 |
| 558 | 20231113 | 091500 | 461614560 | 12780 | 12760 | 12780 | 12760 | 845 |
| 559 | 20231113 | 091400 | 450831290 | 12760 | 12760 | 12770 | 12750 | 1387 |
| 560 | 20231113 | 091300 | 433134200 | 12760 | 12800 | 12800 | 12760 | 2176 |
| 561 | 20231113 | 091200 | 405319670 | 12820 | 12820 | 12820 | 12800 | 734 |
| 562 | 20231113 | 091100 | 395916790 | 12820 | 12810 | 12820 | 12810 | 250 |
| 563 | 20231113 | 091000 | 392712190 | 12800 | 12840 | 12840 | 12800 | 1880 |
| 564 | 20231113 | 090900 | 368614430 | 12840 | 12820 | 12840 | 12820 | 509 |
| 565 | 20231113 | 090800 | 362084380 | 12830 | 12840 | 12840 | 12820 | 987 |
| 566 | 20231113 | 090700 | 349419350 | 12840 | 12890 | 12890 | 12840 | 1092 |
| 567 | 20231113 | 090600 | 335376260 | 12890 | 12860 | 12900 | 12860 | 1155 |
| 568 | 20231113 | 090500 | 320508140 | 12860 | 12870 | 12880 | 12860 | 6372 |
| 569 | 20231113 | 090400 | 238498130 | 12880 | 12890 | 12890 | 12880 | 2999 |
| 570 | 20231113 | 090300 | 199859100 | 12890 | 12870 | 12910 | 12870 | 3859 |
| 571 | 20231113 | 090200 | 150120840 | 12870 | 12930 | 12930 | 12870 | 2711 |
| 572 | 20231113 | 090100 | 115154720 | 12920 | 12950 | 12970 | 12920 | 2167 |
| 573 | 20231113 | 090000 | 87092670 | 12950 | 12900 | 13000 | 12890 | 6728 |