31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 193200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 11491 |
| 3 | 20231117 | 193100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 4 | 20231117 | 193000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 5 | 20231117 | 192900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 6 | 20231117 | 192800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 7 | 20231117 | 192700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 8 | 20231117 | 192600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 9 | 20231117 | 192500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 10 | 20231117 | 192400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 11 | 20231117 | 192300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 12 | 20231117 | 192200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 13 | 20231117 | 192100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 14 | 20231117 | 192000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 15 | 20231117 | 191900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 16 | 20231117 | 191800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 17 | 20231117 | 191700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 18 | 20231117 | 191600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 19 | 20231117 | 191500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 20 | 20231117 | 191400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 21 | 20231117 | 191300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 22 | 20231117 | 191200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 23 | 20231117 | 191100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 24 | 20231117 | 191000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 25 | 20231117 | 190900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 26 | 20231117 | 190800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 27 | 20231117 | 190700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 28 | 20231117 | 190600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 29 | 20231117 | 190500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 30 | 20231117 | 190400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 31 | 20231117 | 190300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 32 | 20231117 | 190200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 11491 |
| 33 | 20231117 | 190100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 34 | 20231117 | 190000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 35 | 20231117 | 185900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 36 | 20231117 | 185800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 37 | 20231117 | 185700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 38 | 20231117 | 185600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 39 | 20231117 | 185500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 40 | 20231117 | 185400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 41 | 20231117 | 185300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 42 | 20231117 | 185200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 43 | 20231117 | 185100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 44 | 20231117 | 185000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 45 | 20231117 | 184900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 46 | 20231117 | 184800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 47 | 20231117 | 184700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 48 | 20231117 | 184600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 49 | 20231117 | 184500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 50 | 20231117 | 184400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 51 | 20231117 | 184300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 52 | 20231117 | 184200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 53 | 20231117 | 184100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 54 | 20231117 | 184000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 55 | 20231117 | 183900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 56 | 20231117 | 183800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 57 | 20231117 | 183700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 58 | 20231117 | 183600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 59 | 20231117 | 183500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 60 | 20231117 | 183400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 61 | 20231117 | 183300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 62 | 20231117 | 183200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 11491 |
| 63 | 20231117 | 183100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 64 | 20231117 | 183000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 65 | 20231117 | 182900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 66 | 20231117 | 182800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 67 | 20231117 | 182700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 68 | 20231117 | 182600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 69 | 20231117 | 182500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 70 | 20231117 | 182400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 71 | 20231117 | 182300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 72 | 20231117 | 182200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 73 | 20231117 | 182100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 74 | 20231117 | 182000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 75 | 20231117 | 181900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 76 | 20231117 | 181800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 77 | 20231117 | 181700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 78 | 20231117 | 181600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 79 | 20231117 | 181500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 80 | 20231117 | 181400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 81 | 20231117 | 181300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 82 | 20231117 | 181200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 83 | 20231117 | 181100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 84 | 20231117 | 181000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 85 | 20231117 | 180900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 86 | 20231117 | 180800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 87 | 20231117 | 180700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 88 | 20231117 | 180600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 89 | 20231117 | 180500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 90 | 20231117 | 180400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 91 | 20231117 | 180300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 92 | 20231117 | 180200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 11491 |
| 93 | 20231117 | 180100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 94 | 20231117 | 180000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 95 | 20231117 | 175900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 96 | 20231117 | 175800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 97 | 20231117 | 175700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 98 | 20231117 | 175600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 99 | 20231117 | 175500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 100 | 20231117 | 175400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 101 | 20231117 | 175300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 102 | 20231117 | 175200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 103 | 20231117 | 175100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 104 | 20231117 | 175000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 105 | 20231117 | 174900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 106 | 20231117 | 174800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 107 | 20231117 | 174700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 108 | 20231117 | 174600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 109 | 20231117 | 174500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 110 | 20231117 | 174400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 111 | 20231117 | 174300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 112 | 20231117 | 174200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 113 | 20231117 | 174100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 114 | 20231117 | 174000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 115 | 20231117 | 173900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 116 | 20231117 | 173800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 117 | 20231117 | 173700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 118 | 20231117 | 173600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 119 | 20231117 | 173500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 120 | 20231117 | 173400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 121 | 20231117 | 173300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 122 | 20231117 | 173200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 11491 |
| 123 | 20231117 | 173100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 124 | 20231117 | 173000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 125 | 20231117 | 172900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 126 | 20231117 | 172800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 127 | 20231117 | 172700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 128 | 20231117 | 172600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 129 | 20231117 | 172500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 130 | 20231117 | 172400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 131 | 20231117 | 172300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 132 | 20231117 | 172200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 133 | 20231117 | 172100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 134 | 20231117 | 172000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 135 | 20231117 | 171900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 136 | 20231117 | 171800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 137 | 20231117 | 171700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 138 | 20231117 | 171600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 139 | 20231117 | 171500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 140 | 20231117 | 171400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 141 | 20231117 | 171300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 142 | 20231117 | 171200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 143 | 20231117 | 171100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 144 | 20231117 | 171000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 145 | 20231117 | 170900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 146 | 20231117 | 170800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 147 | 20231117 | 170700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 148 | 20231117 | 170600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 149 | 20231117 | 170500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 150 | 20231117 | 170400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 151 | 20231117 | 170300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 152 | 20231117 | 170200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 11491 |
| 153 | 20231117 | 170100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 154 | 20231117 | 170000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 155 | 20231117 | 165900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 156 | 20231117 | 165800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 157 | 20231117 | 165700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 158 | 20231117 | 165600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 159 | 20231117 | 165500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 160 | 20231117 | 165400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 161 | 20231117 | 165300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 162 | 20231117 | 165200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 163 | 20231117 | 165100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 164 | 20231117 | 165000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 165 | 20231117 | 164900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 166 | 20231117 | 164800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 167 | 20231117 | 164700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 168 | 20231117 | 164600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 169 | 20231117 | 164500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 170 | 20231117 | 164400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 171 | 20231117 | 164300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 172 | 20231117 | 164200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 173 | 20231117 | 164100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 174 | 20231117 | 164000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 175 | 20231117 | 163900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 176 | 20231117 | 163800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 177 | 20231117 | 163700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 178 | 20231117 | 163600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 179 | 20231117 | 163500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 180 | 20231117 | 163400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 181 | 20231117 | 163300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 182 | 20231117 | 163200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 11491 |
| 183 | 20231117 | 163100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 184 | 20231117 | 163000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 185 | 20231117 | 162900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 186 | 20231117 | 162800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 187 | 20231117 | 162700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 188 | 20231117 | 162600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 189 | 20231117 | 162500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 190 | 20231117 | 162400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 191 | 20231117 | 162300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 192 | 20231117 | 162200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 193 | 20231117 | 162100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 194 | 20231117 | 162000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 195 | 20231117 | 161900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 196 | 20231117 | 161800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 197 | 20231117 | 161700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 198 | 20231117 | 161600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 199 | 20231117 | 161500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 200 | 20231117 | 161400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 201 | 20231117 | 161300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 202 | 20231117 | 161200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 203 | 20231117 | 161100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 204 | 20231117 | 161000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 205 | 20231117 | 160900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 206 | 20231117 | 160800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 207 | 20231117 | 160700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 208 | 20231117 | 160600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 209 | 20231117 | 160500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 210 | 20231117 | 160400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 211 | 20231117 | 160300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 212 | 20231117 | 160200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 11491 |
| 213 | 20231117 | 160100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 214 | 20231117 | 160000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 215 | 20231117 | 155900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 216 | 20231117 | 155800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 217 | 20231117 | 155700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 218 | 20231117 | 155600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 219 | 20231117 | 155500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 220 | 20231117 | 155400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 221 | 20231117 | 155300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 222 | 20231117 | 155200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 223 | 20231117 | 155100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 224 | 20231117 | 155000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 225 | 20231117 | 154900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 226 | 20231117 | 154800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 227 | 20231117 | 154700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 228 | 20231117 | 154600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 229 | 20231117 | 154500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 230 | 20231117 | 154400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 231 | 20231117 | 154300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 232 | 20231117 | 154200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 233 | 20231117 | 154100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 234 | 20231117 | 154000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 235 | 20231117 | 153900 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 236 | 20231117 | 153800 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 237 | 20231117 | 153700 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 238 | 20231117 | 153600 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 239 | 20231117 | 153500 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 240 | 20231117 | 153400 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 241 | 20231117 | 153300 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 242 | 20231117 | 153200 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 11491 |
| 243 | 20231117 | 153100 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 0 |
| 244 | 20231117 | 153000 | 2365061770 | 5110 | 5110 | 5110 | 5110 | 11491 |
| 245 | 20231117 | 152900 | 2306342760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 246 | 20231117 | 152800 | 2306342760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 247 | 20231117 | 152700 | 2306342760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 248 | 20231117 | 152600 | 2306342760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 249 | 20231117 | 152500 | 2306342760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 250 | 20231117 | 152400 | 2306342760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 251 | 20231117 | 152300 | 2306342760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 252 | 20231117 | 152200 | 2306342760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 253 | 20231117 | 152100 | 2306342760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 254 | 20231117 | 152000 | 2306342760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 255 | 20231117 | 151900 | 2306342760 | 5140 | 5120 | 5140 | 5120 | 4582 |
| 256 | 20231117 | 151800 | 2282872930 | 5120 | 5110 | 5120 | 5110 | 2019 |
| 257 | 20231117 | 151700 | 2272540050 | 5100 | 5110 | 5120 | 5100 | 980 |
| 258 | 20231117 | 151600 | 2267536250 | 5110 | 5110 | 5110 | 5110 | 677 |
| 259 | 20231117 | 151500 | 2264076780 | 5110 | 5110 | 5110 | 5100 | 1085 |
| 260 | 20231117 | 151400 | 2258542750 | 5110 | 5120 | 5120 | 5110 | 10085 |
| 261 | 20231117 | 151300 | 2207008200 | 5120 | 5120 | 5120 | 5120 | 202 |
| 262 | 20231117 | 151200 | 2205973960 | 5120 | 5120 | 5120 | 5120 | 154 |
| 263 | 20231117 | 151100 | 2205185480 | 5130 | 5130 | 5130 | 5120 | 2180 |
| 264 | 20231117 | 151000 | 2194017880 | 5130 | 5130 | 5130 | 5130 | 110 |
| 265 | 20231117 | 150900 | 2193453580 | 5130 | 5130 | 5130 | 5130 | 300 |
| 266 | 20231117 | 150800 | 2191914580 | 5130 | 5130 | 5130 | 5130 | 0 |
| 267 | 20231117 | 150700 | 2191914580 | 5130 | 5110 | 5130 | 5110 | 1183 |
| 268 | 20231117 | 150600 | 2185869410 | 5110 | 5110 | 5110 | 5110 | 810 |
| 269 | 20231117 | 150500 | 2181730310 | 5110 | 5100 | 5110 | 5100 | 316 |
| 270 | 20231117 | 150400 | 2180118610 | 5100 | 5100 | 5100 | 5090 | 482 |
| 271 | 20231117 | 150300 | 2177663480 | 5100 | 5110 | 5110 | 5100 | 910 |
| 272 | 20231117 | 150200 | 2173020540 | 5110 | 5110 | 5110 | 5110 | 296 |
| 273 | 20231117 | 150100 | 2171507980 | 5110 | 5110 | 5110 | 5110 | 323 |
| 274 | 20231117 | 150000 | 2169857450 | 5110 | 5110 | 5110 | 5110 | 87 |
| 275 | 20231117 | 145900 | 2169412880 | 5110 | 5110 | 5110 | 5110 | 10 |
| 276 | 20231117 | 145800 | 2169361780 | 5090 | 5090 | 5090 | 5090 | 700 |
| 277 | 20231117 | 145700 | 2165798780 | 5090 | 5100 | 5110 | 5090 | 22460 |
| 278 | 20231117 | 145600 | 2051349960 | 5110 | 5100 | 5110 | 5100 | 154 |
| 279 | 20231117 | 145500 | 2050563530 | 5110 | 5120 | 5120 | 5110 | 221 |
| 280 | 20231117 | 145400 | 2049434170 | 5110 | 5110 | 5110 | 5110 | 783 |
| 281 | 20231117 | 145300 | 2045433040 | 5110 | 5120 | 5120 | 5110 | 425 |
| 282 | 20231117 | 145200 | 2043261090 | 5120 | 5130 | 5130 | 5120 | 371 |
| 283 | 20231117 | 145100 | 2041361560 | 5120 | 5130 | 5130 | 5120 | 449 |
| 284 | 20231117 | 145000 | 2039061980 | 5130 | 5120 | 5130 | 5120 | 211 |
| 285 | 20231117 | 144900 | 2037979660 | 5120 | 5120 | 5120 | 5120 | 0 |
| 286 | 20231117 | 144800 | 2037979660 | 5120 | 5130 | 5130 | 5120 | 408 |
| 287 | 20231117 | 144700 | 2035890650 | 5130 | 5120 | 5130 | 5120 | 1553 |
| 288 | 20231117 | 144600 | 2027929600 | 5120 | 5120 | 5120 | 5120 | 338 |
| 289 | 20231117 | 144500 | 2026199040 | 5120 | 5120 | 5120 | 5120 | 1 |
| 290 | 20231117 | 144400 | 2026193920 | 5120 | 5120 | 5120 | 5120 | 10 |
| 291 | 20231117 | 144300 | 2026142720 | 5120 | 5120 | 5120 | 5110 | 223 |
| 292 | 20231117 | 144200 | 2025002960 | 5120 | 5120 | 5120 | 5120 | 30 |
| 293 | 20231117 | 144100 | 2024849360 | 5110 | 5110 | 5120 | 5110 | 3096 |
| 294 | 20231117 | 144000 | 2009028710 | 5110 | 5110 | 5110 | 5110 | 300 |
| 295 | 20231117 | 143900 | 2007495710 | 5110 | 5120 | 5120 | 5110 | 1106 |
| 296 | 20231117 | 143800 | 2001833000 | 5120 | 5110 | 5120 | 5110 | 180 |
| 297 | 20231117 | 143700 | 2000912400 | 5110 | 5120 | 5120 | 5110 | 2776 |
| 298 | 20231117 | 143600 | 1986711170 | 5120 | 5120 | 5120 | 5120 | 698 |
| 299 | 20231117 | 143500 | 1983137410 | 5130 | 5130 | 5130 | 5130 | 1715 |
| 300 | 20231117 | 143400 | 1974339460 | 5130 | 5130 | 5140 | 5130 | 4210 |
| 301 | 20231117 | 143300 | 1952742020 | 5130 | 5130 | 5130 | 5130 | 0 |
| 302 | 20231117 | 143200 | 1952742020 | 5130 | 5120 | 5130 | 5120 | 108 |
| 303 | 20231117 | 143100 | 1952188940 | 5120 | 5120 | 5120 | 5120 | 102 |
| 304 | 20231117 | 143000 | 1951666700 | 5120 | 5110 | 5120 | 5110 | 480 |
| 305 | 20231117 | 142900 | 1949212900 | 5120 | 5120 | 5120 | 5120 | 189 |
| 306 | 20231117 | 142800 | 1948245220 | 5130 | 5120 | 5130 | 5120 | 501 |
| 307 | 20231117 | 142700 | 1945680090 | 5120 | 5120 | 5120 | 5110 | 3110 |
| 308 | 20231117 | 142600 | 1929757890 | 5120 | 5130 | 5140 | 5120 | 4076 |
| 309 | 20231117 | 142500 | 1908888550 | 5130 | 5130 | 5130 | 5130 | 168 |
| 310 | 20231117 | 142400 | 1908026710 | 5130 | 5130 | 5130 | 5130 | 387 |
| 311 | 20231117 | 142300 | 1906041400 | 5130 | 5120 | 5130 | 5120 | 224 |
| 312 | 20231117 | 142200 | 1904892480 | 5130 | 5120 | 5130 | 5120 | 867 |
| 313 | 20231117 | 142100 | 1900453070 | 5130 | 5130 | 5130 | 5130 | 271 |
| 314 | 20231117 | 142000 | 1899062840 | 5130 | 5130 | 5130 | 5130 | 0 |
| 315 | 20231117 | 141900 | 1899062840 | 5130 | 5130 | 5130 | 5130 | 1 |
| 316 | 20231117 | 141800 | 1899057710 | 5130 | 5140 | 5140 | 5130 | 2331 |
| 317 | 20231117 | 141700 | 1887099670 | 5130 | 5140 | 5140 | 5130 | 1544 |
| 318 | 20231117 | 141600 | 1879177950 | 5140 | 5140 | 5140 | 5140 | 3 |
| 319 | 20231117 | 141500 | 1879162530 | 5130 | 5130 | 5130 | 5130 | 1 |
| 320 | 20231117 | 141400 | 1879157400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 321 | 20231117 | 141300 | 1879157400 | 5130 | 5120 | 5130 | 5120 | 1741 |
| 322 | 20231117 | 141200 | 1870237370 | 5120 | 5120 | 5120 | 5120 | 279 |
| 323 | 20231117 | 141100 | 1868808890 | 5120 | 5140 | 5140 | 5120 | 156 |
| 324 | 20231117 | 141000 | 1868009030 | 5130 | 5130 | 5140 | 5130 | 322 |
| 325 | 20231117 | 140900 | 1866357150 | 5140 | 5140 | 5140 | 5140 | 1 |
| 326 | 20231117 | 140800 | 1866352010 | 5110 | 5120 | 5140 | 5110 | 1547 |
| 327 | 20231117 | 140700 | 1858444220 | 5120 | 5130 | 5130 | 5120 | 5499 |
| 328 | 20231117 | 140600 | 1830286200 | 5130 | 5140 | 5140 | 5130 | 1419 |
| 329 | 20231117 | 140500 | 1823006170 | 5140 | 5140 | 5140 | 5140 | 646 |
| 330 | 20231117 | 140400 | 1819685730 | 5150 | 5150 | 5150 | 5150 | 0 |
| 331 | 20231117 | 140300 | 1819685730 | 5150 | 5150 | 5150 | 5150 | 10 |
| 332 | 20231117 | 140200 | 1819634230 | 5150 | 5150 | 5150 | 5150 | 0 |
| 333 | 20231117 | 140100 | 1819634230 | 5150 | 5140 | 5150 | 5140 | 111 |
| 334 | 20231117 | 140000 | 1819062620 | 5150 | 5150 | 5150 | 5150 | 0 |
| 335 | 20231117 | 135900 | 1819062620 | 5150 | 5150 | 5150 | 5150 | 37 |
| 336 | 20231117 | 135800 | 1818872070 | 5150 | 5150 | 5150 | 5150 | 10 |
| 337 | 20231117 | 135700 | 1818820570 | 5150 | 5150 | 5150 | 5150 | 0 |
| 338 | 20231117 | 135600 | 1818820570 | 5150 | 5150 | 5150 | 5150 | 10 |
| 339 | 20231117 | 135500 | 1818769070 | 5150 | 5150 | 5150 | 5150 | 1 |
| 340 | 20231117 | 135400 | 1818763920 | 5130 | 5140 | 5140 | 5130 | 1696 |
| 341 | 20231117 | 135300 | 1810062010 | 5150 | 5150 | 5150 | 5150 | 0 |
| 342 | 20231117 | 135200 | 1810062010 | 5150 | 5150 | 5150 | 5150 | 10 |
| 343 | 20231117 | 135100 | 1810010510 | 5150 | 5140 | 5150 | 5140 | 2 |
| 344 | 20231117 | 135000 | 1810000220 | 5140 | 5140 | 5140 | 5140 | 10 |
| 345 | 20231117 | 134900 | 1809948820 | 5140 | 5140 | 5140 | 5140 | 181 |
| 346 | 20231117 | 134800 | 1809018480 | 5140 | 5140 | 5140 | 5140 | 100 |
| 347 | 20231117 | 134700 | 1808504480 | 5150 | 5150 | 5150 | 5150 | 1 |
| 348 | 20231117 | 134600 | 1808499330 | 5140 | 5140 | 5140 | 5130 | 71 |
| 349 | 20231117 | 134500 | 1808134400 | 5140 | 5130 | 5150 | 5130 | 60 |
| 350 | 20231117 | 134400 | 1807826020 | 5130 | 5150 | 5150 | 5130 | 44 |
| 351 | 20231117 | 134300 | 1807600240 | 5150 | 5150 | 5150 | 5150 | 14 |
| 352 | 20231117 | 134200 | 1807528140 | 5150 | 5140 | 5150 | 5140 | 600 |
| 353 | 20231117 | 134100 | 1804440660 | 5130 | 5130 | 5140 | 5130 | 941 |
| 354 | 20231117 | 134000 | 1799607960 | 5140 | 5140 | 5140 | 5140 | 1 |
| 355 | 20231117 | 133900 | 1799602820 | 5140 | 5140 | 5140 | 5140 | 0 |
| 356 | 20231117 | 133800 | 1799602820 | 5140 | 5140 | 5140 | 5140 | 0 |
| 357 | 20231117 | 133700 | 1799602820 | 5140 | 5140 | 5140 | 5140 | 109 |
| 358 | 20231117 | 133600 | 1799042560 | 5130 | 5130 | 5130 | 5130 | 2001 |
| 359 | 20231117 | 133500 | 1788777430 | 5140 | 5140 | 5140 | 5140 | 1 |
| 360 | 20231117 | 133400 | 1788772290 | 5140 | 5140 | 5140 | 5140 | 249 |
| 361 | 20231117 | 133300 | 1787492430 | 5140 | 5140 | 5140 | 5140 | 1 |
| 362 | 20231117 | 133200 | 1787487290 | 5150 | 5150 | 5150 | 5150 | 97 |
| 363 | 20231117 | 133100 | 1786987740 | 5150 | 5140 | 5150 | 5140 | 68 |
| 364 | 20231117 | 133000 | 1786638210 | 5140 | 5140 | 5140 | 5140 | 172 |
| 365 | 20231117 | 132900 | 1785754130 | 5140 | 5140 | 5140 | 5140 | 49 |
| 366 | 20231117 | 132800 | 1785502270 | 5130 | 5130 | 5130 | 5130 | 89 |
| 367 | 20231117 | 132700 | 1785045700 | 5130 | 5130 | 5130 | 5120 | 294 |
| 368 | 20231117 | 132600 | 1783539680 | 5130 | 5130 | 5130 | 5130 | 0 |
| 369 | 20231117 | 132500 | 1783539680 | 5130 | 5130 | 5130 | 5130 | 0 |
| 370 | 20231117 | 132400 | 1783539680 | 5130 | 5120 | 5130 | 5120 | 108 |
| 371 | 20231117 | 132300 | 1782985710 | 5120 | 5120 | 5120 | 5120 | 0 |
| 372 | 20231117 | 132200 | 1782985710 | 5120 | 5120 | 5120 | 5120 | 403 |
| 373 | 20231117 | 132100 | 1780922350 | 5120 | 5130 | 5130 | 5120 | 305 |
| 374 | 20231117 | 132000 | 1779360500 | 5130 | 5120 | 5140 | 5120 | 3734 |
| 375 | 20231117 | 131900 | 1760242050 | 5120 | 5130 | 5130 | 5120 | 1052 |
| 376 | 20231117 | 131800 | 1754846640 | 5130 | 5130 | 5140 | 5130 | 311 |
| 377 | 20231117 | 131700 | 1753251070 | 5130 | 5130 | 5130 | 5130 | 730 |
| 378 | 20231117 | 131600 | 1749506170 | 5130 | 5130 | 5130 | 5130 | 352 |
| 379 | 20231117 | 131500 | 1747700410 | 5130 | 5130 | 5140 | 5130 | 65 |
| 380 | 20231117 | 131400 | 1747366460 | 5130 | 5130 | 5130 | 5130 | 52 |
| 381 | 20231117 | 131300 | 1747099700 | 5130 | 5130 | 5130 | 5130 | 0 |
| 382 | 20231117 | 131200 | 1747099700 | 5130 | 5130 | 5130 | 5130 | 24 |
| 383 | 20231117 | 131100 | 1746976580 | 5130 | 5140 | 5140 | 5130 | 807 |
| 384 | 20231117 | 131000 | 1742836170 | 5140 | 5140 | 5140 | 5140 | 110 |
| 385 | 20231117 | 130900 | 1742270770 | 5140 | 5130 | 5140 | 5130 | 687 |
| 386 | 20231117 | 130800 | 1738745900 | 5140 | 5140 | 5140 | 5140 | 30 |
| 387 | 20231117 | 130700 | 1738591700 | 5140 | 5140 | 5140 | 5140 | 3 |
| 388 | 20231117 | 130600 | 1738576280 | 5130 | 5130 | 5130 | 5130 | 6 |
| 389 | 20231117 | 130500 | 1738545500 | 5150 | 5130 | 5150 | 5130 | 61 |
| 390 | 20231117 | 130400 | 1738232550 | 5130 | 5140 | 5140 | 5130 | 68 |
| 391 | 20231117 | 130300 | 1737883210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 392 | 20231117 | 130200 | 1737883210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 393 | 20231117 | 130100 | 1737883210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 394 | 20231117 | 130000 | 1737883210 | 5140 | 5140 | 5140 | 5140 | 155 |
| 395 | 20231117 | 125900 | 1737086510 | 5140 | 5140 | 5140 | 5140 | 19 |
| 396 | 20231117 | 125800 | 1736988850 | 5140 | 5140 | 5140 | 5140 | 16 |
| 397 | 20231117 | 125700 | 1736906610 | 5140 | 5140 | 5140 | 5140 | 86 |
| 398 | 20231117 | 125600 | 1736464570 | 5140 | 5130 | 5140 | 5130 | 1892 |
| 399 | 20231117 | 125500 | 1726758500 | 5140 | 5140 | 5140 | 5140 | 21 |
| 400 | 20231117 | 125400 | 1726650560 | 5140 | 5130 | 5140 | 5130 | 180 |
| 401 | 20231117 | 125300 | 1725727130 | 5140 | 5140 | 5140 | 5140 | 0 |
| 402 | 20231117 | 125200 | 1725727130 | 5140 | 5140 | 5140 | 5140 | 91 |
| 403 | 20231117 | 125100 | 1725259390 | 5140 | 5130 | 5140 | 5130 | 31 |
| 404 | 20231117 | 125000 | 1725100060 | 5140 | 5140 | 5140 | 5130 | 104 |
| 405 | 20231117 | 124900 | 1724565520 | 5140 | 5140 | 5140 | 5140 | 10 |
| 406 | 20231117 | 124800 | 1724514120 | 5140 | 5140 | 5140 | 5140 | 396 |
| 407 | 20231117 | 124700 | 1722478680 | 5140 | 5140 | 5140 | 5140 | 500 |
| 408 | 20231117 | 124600 | 1719908680 | 5130 | 5140 | 5140 | 5130 | 135 |
| 409 | 20231117 | 124500 | 1719216120 | 5130 | 5130 | 5130 | 5130 | 201 |
| 410 | 20231117 | 124400 | 1718184990 | 5120 | 5130 | 5130 | 5120 | 100 |
| 411 | 20231117 | 124300 | 1717672980 | 5150 | 5150 | 5150 | 5150 | 73 |
| 412 | 20231117 | 124200 | 1717297030 | 5150 | 5150 | 5150 | 5150 | 20 |
| 413 | 20231117 | 124100 | 1717194030 | 5120 | 5120 | 5120 | 5120 | 0 |
| 414 | 20231117 | 124000 | 1717194030 | 5120 | 5120 | 5120 | 5120 | 0 |
| 415 | 20231117 | 123900 | 1717194030 | 5120 | 5120 | 5120 | 5120 | 125 |
| 416 | 20231117 | 123800 | 1716554030 | 5120 | 5130 | 5130 | 5120 | 1036 |
| 417 | 20231117 | 123700 | 1711246400 | 5120 | 5130 | 5130 | 5120 | 1188 |
| 418 | 20231117 | 123600 | 1705161890 | 5130 | 5120 | 5130 | 5120 | 261 |
| 419 | 20231117 | 123500 | 1703825470 | 5130 | 5130 | 5130 | 5130 | 341 |
| 420 | 20231117 | 123400 | 1702076140 | 5130 | 5140 | 5140 | 5130 | 3415 |
| 421 | 20231117 | 123300 | 1684557180 | 5130 | 5130 | 5140 | 5130 | 211 |
| 422 | 20231117 | 123200 | 1683474650 | 5130 | 5130 | 5130 | 5130 | 18 |
| 423 | 20231117 | 123100 | 1683382310 | 5140 | 5140 | 5140 | 5140 | 3 |
| 424 | 20231117 | 123000 | 1683366890 | 5140 | 5140 | 5140 | 5140 | 220 |
| 425 | 20231117 | 122900 | 1682236090 | 5140 | 5140 | 5140 | 5140 | 194 |
| 426 | 20231117 | 122800 | 1681238930 | 5130 | 5130 | 5130 | 5130 | 0 |
| 427 | 20231117 | 122700 | 1681238930 | 5130 | 5130 | 5130 | 5130 | 197 |
| 428 | 20231117 | 122600 | 1680228320 | 5130 | 5130 | 5130 | 5130 | 0 |
| 429 | 20231117 | 122500 | 1680228320 | 5130 | 5130 | 5130 | 5130 | 0 |
| 430 | 20231117 | 122400 | 1680228320 | 5130 | 5140 | 5140 | 5130 | 127 |
| 431 | 20231117 | 122300 | 1679575550 | 5140 | 5140 | 5140 | 5140 | 26 |
| 432 | 20231117 | 122200 | 1679441910 | 5140 | 5140 | 5140 | 5130 | 886 |
| 433 | 20231117 | 122100 | 1674896670 | 5130 | 5140 | 5140 | 5130 | 1680 |
| 434 | 20231117 | 122000 | 1666277340 | 5130 | 5140 | 5140 | 5130 | 5313 |
| 435 | 20231117 | 121900 | 1638977790 | 5140 | 5150 | 5150 | 5140 | 1209 |
| 436 | 20231117 | 121800 | 1632761440 | 5150 | 5150 | 5150 | 5150 | 161 |
| 437 | 20231117 | 121700 | 1631932290 | 5150 | 5150 | 5150 | 5150 | 2 |
| 438 | 20231117 | 121600 | 1631921990 | 5170 | 5160 | 5170 | 5160 | 18 |
| 439 | 20231117 | 121500 | 1631829000 | 5140 | 5150 | 5150 | 5140 | 711 |
| 440 | 20231117 | 121400 | 1628174140 | 5140 | 5150 | 5150 | 5140 | 400 |
| 441 | 20231117 | 121300 | 1626117940 | 5150 | 5150 | 5150 | 5150 | 41 |
| 442 | 20231117 | 121200 | 1625906790 | 5150 | 5150 | 5150 | 5150 | 289 |
| 443 | 20231117 | 121100 | 1624418440 | 5160 | 5170 | 5170 | 5160 | 144 |
| 444 | 20231117 | 121000 | 1623674020 | 5170 | 5170 | 5170 | 5170 | 6 |
| 445 | 20231117 | 120900 | 1623643000 | 5180 | 5170 | 5180 | 5170 | 133 |
| 446 | 20231117 | 120800 | 1622954260 | 5180 | 5140 | 5180 | 5140 | 840 |
| 447 | 20231117 | 120700 | 1618631090 | 5140 | 5140 | 5140 | 5140 | 100 |
| 448 | 20231117 | 120600 | 1618117090 | 5140 | 5140 | 5150 | 5140 | 304 |
| 449 | 20231117 | 120500 | 1616554520 | 5140 | 5150 | 5150 | 5140 | 1141 |
| 450 | 20231117 | 120400 | 1610689480 | 5170 | 5170 | 5170 | 5170 | 378 |
| 451 | 20231117 | 120300 | 1608735220 | 5140 | 5140 | 5140 | 5140 | 260 |
| 452 | 20231117 | 120200 | 1607398820 | 5170 | 5140 | 5170 | 5140 | 482 |
| 453 | 20231117 | 120100 | 1604920740 | 5170 | 5170 | 5170 | 5150 | 1011 |
| 454 | 20231117 | 120000 | 1599713870 | 5170 | 5140 | 5170 | 5140 | 224 |
| 455 | 20231117 | 115900 | 1598562480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 456 | 20231117 | 115800 | 1598562480 | 5170 | 5150 | 5170 | 5150 | 7 |
| 457 | 20231117 | 115700 | 1598526410 | 5140 | 5170 | 5170 | 5140 | 5 |
| 458 | 20231117 | 115600 | 1598500680 | 5140 | 5150 | 5150 | 5140 | 1131 |
| 459 | 20231117 | 115500 | 1592683780 | 5150 | 5150 | 5170 | 5150 | 102 |
| 460 | 20231117 | 115400 | 1592156480 | 5170 | 5170 | 5170 | 5170 | 2 |
| 461 | 20231117 | 115300 | 1592146140 | 5150 | 5150 | 5150 | 5150 | 200 |
| 462 | 20231117 | 115200 | 1591116140 | 5170 | 5170 | 5170 | 5170 | 0 |
| 463 | 20231117 | 115100 | 1591116140 | 5170 | 5150 | 5170 | 5150 | 628 |
| 464 | 20231117 | 115000 | 1587881900 | 5160 | 5160 | 5160 | 5160 | 0 |
| 465 | 20231117 | 114900 | 1587881900 | 5160 | 5160 | 5160 | 5160 | 3 |
| 466 | 20231117 | 114800 | 1587866420 | 5180 | 5180 | 5180 | 5180 | 0 |
| 467 | 20231117 | 114700 | 1587866420 | 5180 | 5150 | 5180 | 5150 | 1646 |
| 468 | 20231117 | 114600 | 1579343900 | 5150 | 5150 | 5150 | 5150 | 4 |
| 469 | 20231117 | 114500 | 1579323300 | 5140 | 5140 | 5140 | 5140 | 118 |
| 470 | 20231117 | 114400 | 1578716780 | 5140 | 5140 | 5140 | 5140 | 250 |
| 471 | 20231117 | 114300 | 1577431780 | 5140 | 5150 | 5150 | 5140 | 3976 |
| 472 | 20231117 | 114200 | 1556964910 | 5150 | 5150 | 5160 | 5150 | 14 |
| 473 | 20231117 | 114100 | 1556892800 | 5160 | 5160 | 5160 | 5160 | 0 |
| 474 | 20231117 | 114000 | 1556892800 | 5160 | 5160 | 5160 | 5160 | 1 |
| 475 | 20231117 | 113900 | 1556887640 | 5160 | 5160 | 5160 | 5160 | 3 |
| 476 | 20231117 | 113800 | 1556872160 | 5150 | 5150 | 5150 | 5150 | 0 |
| 477 | 20231117 | 113700 | 1556872160 | 5150 | 5150 | 5150 | 5150 | 0 |
| 478 | 20231117 | 113600 | 1556872160 | 5150 | 5160 | 5160 | 5150 | 200 |
| 479 | 20231117 | 113500 | 1555841650 | 5180 | 5180 | 5180 | 5180 | 0 |
| 480 | 20231117 | 113400 | 1555841650 | 5180 | 5180 | 5180 | 5180 | 1 |
| 481 | 20231117 | 113300 | 1555836470 | 5150 | 5150 | 5150 | 5150 | 608 |
| 482 | 20231117 | 113200 | 1552705270 | 5150 | 5160 | 5180 | 5150 | 210 |
| 483 | 20231117 | 113100 | 1551619170 | 5160 | 5160 | 5160 | 5160 | 0 |
| 484 | 20231117 | 113000 | 1551619170 | 5160 | 5160 | 5160 | 5160 | 609 |
| 485 | 20231117 | 112900 | 1548476730 | 5160 | 5160 | 5160 | 5160 | 0 |
| 486 | 20231117 | 112800 | 1548476730 | 5160 | 5160 | 5160 | 5160 | 0 |
| 487 | 20231117 | 112700 | 1548476730 | 5160 | 5160 | 5160 | 5160 | 0 |
| 488 | 20231117 | 112600 | 1548476730 | 5160 | 5160 | 5160 | 5160 | 0 |
| 489 | 20231117 | 112500 | 1548476730 | 5160 | 5160 | 5170 | 5160 | 811 |
| 490 | 20231117 | 112400 | 1544291950 | 5160 | 5160 | 5160 | 5160 | 1464 |
| 491 | 20231117 | 112300 | 1536737710 | 5170 | 5170 | 5170 | 5170 | 1000 |
| 492 | 20231117 | 112200 | 1531567710 | 5170 | 5170 | 5170 | 5170 | 1000 |
| 493 | 20231117 | 112100 | 1526397710 | 5170 | 5170 | 5180 | 5170 | 376 |
| 494 | 20231117 | 112000 | 1524453780 | 5170 | 5170 | 5170 | 5170 | 1113 |
| 495 | 20231117 | 111900 | 1518699570 | 5160 | 5170 | 5170 | 5160 | 162 |
| 496 | 20231117 | 111800 | 1517863640 | 5160 | 5160 | 5160 | 5160 | 61 |
| 497 | 20231117 | 111700 | 1517548880 | 5160 | 5160 | 5160 | 5160 | 604 |
| 498 | 20231117 | 111600 | 1514432240 | 5160 | 5160 | 5160 | 5160 | 4 |
| 499 | 20231117 | 111500 | 1514411600 | 5160 | 5170 | 5170 | 5160 | 206 |
| 500 | 20231117 | 111400 | 1513347580 | 5170 | 5170 | 5170 | 5170 | 0 |
| 501 | 20231117 | 111300 | 1513347580 | 5170 | 5170 | 5170 | 5170 | 0 |
| 502 | 20231117 | 111200 | 1513347580 | 5170 | 5170 | 5170 | 5160 | 48 |
| 503 | 20231117 | 111100 | 1513099810 | 5160 | 5160 | 5170 | 5160 | 519 |
| 504 | 20231117 | 111000 | 1510419770 | 5160 | 5160 | 5170 | 5150 | 910 |
| 505 | 20231117 | 110900 | 1505732480 | 5160 | 5160 | 5160 | 5160 | 0 |
| 506 | 20231117 | 110800 | 1505732480 | 5160 | 5150 | 5160 | 5150 | 31 |
| 507 | 20231117 | 110700 | 1505572620 | 5150 | 5160 | 5160 | 5150 | 201 |
| 508 | 20231117 | 110600 | 1504536330 | 5160 | 5150 | 5160 | 5150 | 303 |
| 509 | 20231117 | 110500 | 1502975500 | 5150 | 5140 | 5150 | 5130 | 995 |
| 510 | 20231117 | 110400 | 1497865780 | 5140 | 5130 | 5150 | 5130 | 1296 |
| 511 | 20231117 | 110300 | 1491214860 | 5130 | 5140 | 5160 | 5130 | 2272 |
| 512 | 20231117 | 110200 | 1479548560 | 5140 | 5150 | 5150 | 5140 | 5556 |
| 513 | 20231117 | 110100 | 1450990610 | 5150 | 5150 | 5150 | 5150 | 142 |
| 514 | 20231117 | 110000 | 1450259310 | 5150 | 5150 | 5150 | 5150 | 710 |
| 515 | 20231117 | 105900 | 1446602810 | 5150 | 5150 | 5150 | 5150 | 100 |
| 516 | 20231117 | 105800 | 1446087810 | 5150 | 5150 | 5150 | 5150 | 0 |
| 517 | 20231117 | 105700 | 1446087810 | 5150 | 5150 | 5150 | 5150 | 577 |
| 518 | 20231117 | 105600 | 1443116260 | 5150 | 5150 | 5150 | 5150 | 490 |
| 519 | 20231117 | 105500 | 1440592760 | 5150 | 5150 | 5150 | 5150 | 2404 |
| 520 | 20231117 | 105400 | 1428212160 | 5150 | 5150 | 5150 | 5150 | 1000 |
| 521 | 20231117 | 105300 | 1423062160 | 5150 | 5150 | 5150 | 5150 | 1372 |
| 522 | 20231117 | 105200 | 1415996360 | 5150 | 5150 | 5150 | 5150 | 801 |
| 523 | 20231117 | 105100 | 1411871210 | 5150 | 5160 | 5160 | 5150 | 940 |
| 524 | 20231117 | 105000 | 1407029990 | 5150 | 5150 | 5150 | 5150 | 4848 |
| 525 | 20231117 | 104900 | 1382062790 | 5150 | 5150 | 5160 | 5150 | 678 |
| 526 | 20231117 | 104800 | 1378567530 | 5150 | 5160 | 5160 | 5150 | 864 |
| 527 | 20231117 | 104700 | 1374117880 | 5160 | 5160 | 5160 | 5150 | 1032 |
| 528 | 20231117 | 104600 | 1368795580 | 5160 | 5160 | 5160 | 5160 | 800 |
| 529 | 20231117 | 104500 | 1364667580 | 5150 | 5160 | 5160 | 5150 | 3831 |
| 530 | 20231117 | 104400 | 1344899630 | 5160 | 5160 | 5160 | 5160 | 202 |
| 531 | 20231117 | 104300 | 1343857310 | 5160 | 5170 | 5170 | 5160 | 896 |
| 532 | 20231117 | 104200 | 1339233750 | 5170 | 5170 | 5170 | 5170 | 2 |
| 533 | 20231117 | 104100 | 1339223410 | 5170 | 5170 | 5170 | 5170 | 13 |
| 534 | 20231117 | 104000 | 1339156200 | 5160 | 5170 | 5170 | 5160 | 230 |
| 535 | 20231117 | 103900 | 1337969200 | 5160 | 5160 | 5160 | 5160 | 137 |
| 536 | 20231117 | 103800 | 1337262280 | 5170 | 5170 | 5170 | 5170 | 478 |
| 537 | 20231117 | 103700 | 1334791020 | 5170 | 5180 | 5190 | 5170 | 1040 |
| 538 | 20231117 | 103600 | 1329413430 | 5180 | 5180 | 5180 | 5180 | 100 |
| 539 | 20231117 | 103500 | 1328895430 | 5190 | 5180 | 5190 | 5180 | 19 |
| 540 | 20231117 | 103400 | 1328797000 | 5180 | 5180 | 5180 | 5180 | 248 |
| 541 | 20231117 | 103300 | 1327512360 | 5180 | 5180 | 5180 | 5180 | 61 |
| 542 | 20231117 | 103200 | 1327196380 | 5180 | 5170 | 5180 | 5160 | 212 |
| 543 | 20231117 | 103100 | 1326100960 | 5180 | 5170 | 5180 | 5160 | 124 |
| 544 | 20231117 | 103000 | 1325460560 | 5180 | 5160 | 5180 | 5160 | 573 |
| 545 | 20231117 | 102900 | 1322503840 | 5180 | 5180 | 5180 | 5160 | 1621 |
| 546 | 20231117 | 102800 | 1314139210 | 5190 | 5190 | 5190 | 5160 | 1902 |
| 547 | 20231117 | 102700 | 1304323440 | 5160 | 5160 | 5160 | 5160 | 10 |
| 548 | 20231117 | 102600 | 1304271840 | 5170 | 5160 | 5170 | 5160 | 483 |
| 549 | 20231117 | 102500 | 1301774790 | 5160 | 5150 | 5160 | 5150 | 262 |
| 550 | 20231117 | 102400 | 1300424490 | 5150 | 5170 | 5170 | 5150 | 250 |
| 551 | 20231117 | 102300 | 1299134070 | 5150 | 5150 | 5150 | 5150 | 311 |
| 552 | 20231117 | 102200 | 1297532420 | 5150 | 5170 | 5170 | 5150 | 999 |
| 553 | 20231117 | 102100 | 1292379890 | 5170 | 5170 | 5170 | 5170 | 141 |
| 554 | 20231117 | 102000 | 1291650920 | 5160 | 5160 | 5160 | 5160 | 538 |
| 555 | 20231117 | 101900 | 1288874840 | 5150 | 5160 | 5160 | 5150 | 122 |
| 556 | 20231117 | 101800 | 1288245430 | 5150 | 5170 | 5170 | 5150 | 1223 |
| 557 | 20231117 | 101700 | 1281942120 | 5160 | 5160 | 5160 | 5160 | 151 |
| 558 | 20231117 | 101600 | 1281162960 | 5180 | 5170 | 5180 | 5160 | 1549 |
| 559 | 20231117 | 101500 | 1273154030 | 5160 | 5150 | 5170 | 5150 | 1119 |
| 560 | 20231117 | 101400 | 1267389820 | 5160 | 5160 | 5180 | 5150 | 648 |
| 561 | 20231117 | 101300 | 1264044840 | 5160 | 5150 | 5160 | 5150 | 1988 |
| 562 | 20231117 | 101200 | 1253788570 | 5150 | 5150 | 5160 | 5150 | 1395 |
| 563 | 20231117 | 101100 | 1246604310 | 5150 | 5150 | 5150 | 5150 | 465 |
| 564 | 20231117 | 101000 | 1244209560 | 5150 | 5160 | 5160 | 5140 | 1643 |
| 565 | 20231117 | 100900 | 1235751110 | 5160 | 5160 | 5160 | 5150 | 1362 |
| 566 | 20231117 | 100800 | 1228734010 | 5160 | 5150 | 5160 | 5150 | 1116 |
| 567 | 20231117 | 100700 | 1222979450 | 5150 | 5170 | 5170 | 5150 | 2616 |
| 568 | 20231117 | 100600 | 1209505090 | 5170 | 5160 | 5170 | 5150 | 2651 |
| 569 | 20231117 | 100500 | 1195840110 | 5150 | 5160 | 5180 | 5150 | 14770 |
| 570 | 20231117 | 100400 | 1119639580 | 5180 | 5170 | 5180 | 5160 | 4610 |
| 571 | 20231117 | 100300 | 1095813880 | 5180 | 5180 | 5180 | 5180 | 168 |
| 572 | 20231117 | 100200 | 1094943640 | 5180 | 5180 | 5180 | 5180 | 80 |
| 573 | 20231117 | 100100 | 1094529240 | 5170 | 5180 | 5180 | 5170 | 102 |
| 574 | 20231117 | 100000 | 1094001840 | 5180 | 5180 | 5180 | 5170 | 534 |
| 575 | 20231117 | 095900 | 1091239650 | 5180 | 5190 | 5190 | 5170 | 333 |
| 576 | 20231117 | 095800 | 1089518010 | 5170 | 5180 | 5190 | 5170 | 789 |
| 577 | 20231117 | 095700 | 1085438820 | 5180 | 5200 | 5200 | 5170 | 1672 |
| 578 | 20231117 | 095600 | 1076784070 | 5180 | 5200 | 5200 | 5180 | 1276 |
| 579 | 20231117 | 095500 | 1070172090 | 5200 | 5200 | 5200 | 5200 | 3 |
| 580 | 20231117 | 095400 | 1070156490 | 5200 | 5180 | 5200 | 5180 | 207 |
| 581 | 20231117 | 095300 | 1069084130 | 5200 | 5180 | 5200 | 5180 | 259 |
| 582 | 20231117 | 095200 | 1067741590 | 5180 | 5180 | 5200 | 5180 | 1554 |
| 583 | 20231117 | 095100 | 1059691630 | 5180 | 5200 | 5200 | 5180 | 1255 |
| 584 | 20231117 | 095000 | 1053189710 | 5200 | 5200 | 5200 | 5200 | 182 |
| 585 | 20231117 | 094900 | 1052243310 | 5200 | 5180 | 5200 | 5170 | 11034 |
| 586 | 20231117 | 094800 | 995084020 | 5170 | 5170 | 5170 | 5170 | 1563 |
| 587 | 20231117 | 094700 | 987003310 | 5180 | 5170 | 5180 | 5170 | 709 |
| 588 | 20231117 | 094600 | 983335380 | 5180 | 5180 | 5180 | 5170 | 605 |
| 589 | 20231117 | 094500 | 980207360 | 5180 | 5190 | 5190 | 5180 | 834 |
| 590 | 20231117 | 094400 | 975882710 | 5190 | 5190 | 5190 | 5170 | 347 |
| 591 | 20231117 | 094300 | 974087060 | 5170 | 5160 | 5190 | 5160 | 976 |
| 592 | 20231117 | 094200 | 969048420 | 5160 | 5170 | 5170 | 5150 | 3395 |
| 593 | 20231117 | 094100 | 951539560 | 5160 | 5180 | 5180 | 5160 | 6253 |
| 594 | 20231117 | 094000 | 919213050 | 5180 | 5190 | 5200 | 5170 | 4652 |
| 595 | 20231117 | 093900 | 895094590 | 5190 | 5190 | 5190 | 5180 | 4439 |
| 596 | 20231117 | 093800 | 872094910 | 5190 | 5190 | 5190 | 5180 | 1659 |
| 597 | 20231117 | 093700 | 863496070 | 5190 | 5190 | 5200 | 5190 | 2086 |
| 598 | 20231117 | 093600 | 852663810 | 5190 | 5200 | 5220 | 5190 | 1390 |
| 599 | 20231117 | 093500 | 845430330 | 5230 | 5210 | 5230 | 5200 | 923 |
| 600 | 20231117 | 093400 | 840626450 | 5240 | 5210 | 5240 | 5210 | 670 |
| 601 | 20231117 | 093300 | 837130180 | 5220 | 5220 | 5220 | 5220 | 578 |
| 602 | 20231117 | 093200 | 834113020 | 5220 | 5220 | 5220 | 5210 | 319 |
| 603 | 20231117 | 093100 | 832450340 | 5220 | 5210 | 5220 | 5210 | 220 |
| 604 | 20231117 | 093000 | 831302940 | 5220 | 5220 | 5220 | 5210 | 1980 |
| 605 | 20231117 | 092900 | 820986720 | 5210 | 5200 | 5210 | 5200 | 2232 |
| 606 | 20231117 | 092800 | 809367880 | 5200 | 5200 | 5210 | 5200 | 309 |
| 607 | 20231117 | 092700 | 807760590 | 5200 | 5220 | 5220 | 5200 | 3928 |
| 608 | 20231117 | 092600 | 787326710 | 5210 | 5220 | 5220 | 5210 | 410 |
| 609 | 20231117 | 092500 | 785189090 | 5240 | 5240 | 5240 | 5240 | 681 |
| 610 | 20231117 | 092400 | 781620650 | 5240 | 5240 | 5240 | 5230 | 425 |
| 611 | 20231117 | 092300 | 779393850 | 5250 | 5210 | 5250 | 5210 | 2298 |
| 612 | 20231117 | 092200 | 767372950 | 5210 | 5220 | 5220 | 5210 | 4760 |
| 613 | 20231117 | 092100 | 742571740 | 5210 | 5220 | 5220 | 5210 | 1398 |
| 614 | 20231117 | 092000 | 735275590 | 5230 | 5220 | 5230 | 5210 | 810 |
| 615 | 20231117 | 091900 | 731046910 | 5220 | 5210 | 5230 | 5210 | 2630 |
| 616 | 20231117 | 091800 | 717300490 | 5230 | 5210 | 5230 | 5210 | 1960 |
| 617 | 20231117 | 091700 | 707068810 | 5210 | 5200 | 5230 | 5200 | 1682 |
| 618 | 20231117 | 091600 | 698310570 | 5200 | 5180 | 5210 | 5180 | 513 |
| 619 | 20231117 | 091500 | 695641810 | 5190 | 5220 | 5220 | 5190 | 1197 |
| 620 | 20231117 | 091400 | 689427250 | 5200 | 5170 | 5220 | 5170 | 3729 |
| 621 | 20231117 | 091300 | 670058440 | 5170 | 5210 | 5210 | 5150 | 14635 |
| 622 | 20231117 | 091200 | 594317290 | 5210 | 5200 | 5220 | 5190 | 2716 |
| 623 | 20231117 | 091100 | 580198650 | 5200 | 5190 | 5220 | 5170 | 13362 |
| 624 | 20231117 | 091000 | 510889670 | 5200 | 5220 | 5230 | 5200 | 9045 |
| 625 | 20231117 | 090900 | 463791460 | 5230 | 5260 | 5260 | 5200 | 22829 |
| 626 | 20231117 | 090800 | 344470320 | 5260 | 5290 | 5290 | 5260 | 3644 |
| 627 | 20231117 | 090700 | 325284870 | 5290 | 5300 | 5300 | 5270 | 4470 |
| 628 | 20231117 | 090600 | 301686300 | 5300 | 5300 | 5300 | 5280 | 1370 |
| 629 | 20231117 | 090500 | 294426740 | 5300 | 5300 | 5300 | 5270 | 2922 |
| 630 | 20231117 | 090400 | 278989900 | 5300 | 5270 | 5300 | 5260 | 1296 |
| 631 | 20231117 | 090300 | 272160680 | 5280 | 5290 | 5300 | 5260 | 20699 |
| 632 | 20231117 | 090200 | 162926110 | 5300 | 5330 | 5330 | 5290 | 9902 |
| 633 | 20231117 | 090100 | 110438240 | 5310 | 5340 | 5370 | 5310 | 6771 |
| 634 | 20231117 | 090000 | 74399530 | 5340 | 5330 | 5340 | 5300 | 13580 |