37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 212900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 3 | 20231117 | 212800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 4 | 20231117 | 212700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 5 | 20231117 | 212600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 6 | 20231117 | 212500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 7 | 20231117 | 212400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 8 | 20231117 | 212300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 9 | 20231117 | 212200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 10 | 20231117 | 212100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 11 | 20231117 | 212000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 12 | 20231117 | 211900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 13 | 20231117 | 211800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 14 | 20231117 | 211700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 15 | 20231117 | 211600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 16 | 20231117 | 211500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 17 | 20231117 | 211400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 18 | 20231117 | 211300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 19 | 20231117 | 211200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 20 | 20231117 | 211100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 21 | 20231117 | 211000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 22 | 20231117 | 210900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 23 | 20231117 | 210800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 24 | 20231117 | 210700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 25 | 20231117 | 210600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 26 | 20231117 | 210500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 27 | 20231117 | 210400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 28 | 20231117 | 210300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 29 | 20231117 | 210200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 30 | 20231117 | 210100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 31 | 20231117 | 210000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 32 | 20231117 | 205900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 33 | 20231117 | 205800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 34 | 20231117 | 205700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 35 | 20231117 | 205600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 36 | 20231117 | 205500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 37 | 20231117 | 205400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 38 | 20231117 | 205300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 39 | 20231117 | 205200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 40 | 20231117 | 205100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 41 | 20231117 | 205000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 42 | 20231117 | 204900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 43 | 20231117 | 204800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 44 | 20231117 | 204700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 45 | 20231117 | 204600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 46 | 20231117 | 204500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 47 | 20231117 | 204400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 48 | 20231117 | 204300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 49 | 20231117 | 204200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 50 | 20231117 | 204100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 51 | 20231117 | 204000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 52 | 20231117 | 203900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 53 | 20231117 | 203800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 54 | 20231117 | 203700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 55 | 20231117 | 203600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 56 | 20231117 | 203500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 57 | 20231117 | 203400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 58 | 20231117 | 203300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 59 | 20231117 | 203200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 60 | 20231117 | 203100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 61 | 20231117 | 203000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 62 | 20231117 | 202900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 63 | 20231117 | 202800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 64 | 20231117 | 202700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 65 | 20231117 | 202600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 66 | 20231117 | 202500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 67 | 20231117 | 202400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 68 | 20231117 | 202300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 69 | 20231117 | 202200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 70 | 20231117 | 202100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 71 | 20231117 | 202000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 72 | 20231117 | 201900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 73 | 20231117 | 201800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 74 | 20231117 | 201700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 75 | 20231117 | 201600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 76 | 20231117 | 201500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 77 | 20231117 | 201400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 78 | 20231117 | 201300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 79 | 20231117 | 201200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 80 | 20231117 | 201100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 81 | 20231117 | 201000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 82 | 20231117 | 200900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 83 | 20231117 | 200800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 84 | 20231117 | 200700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 85 | 20231117 | 200600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 86 | 20231117 | 200500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 87 | 20231117 | 200400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 88 | 20231117 | 200300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 89 | 20231117 | 200200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 90 | 20231117 | 200100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 91 | 20231117 | 200000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 92 | 20231117 | 195900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 93 | 20231117 | 195800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 94 | 20231117 | 195700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 95 | 20231117 | 195600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 96 | 20231117 | 195500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 97 | 20231117 | 195400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 98 | 20231117 | 195300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 99 | 20231117 | 195200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 100 | 20231117 | 195100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 101 | 20231117 | 195000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 102 | 20231117 | 194900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 103 | 20231117 | 194800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 104 | 20231117 | 194700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 105 | 20231117 | 194600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 106 | 20231117 | 194500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 107 | 20231117 | 194400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 108 | 20231117 | 194300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 109 | 20231117 | 194200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 110 | 20231117 | 194100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 111 | 20231117 | 194000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 112 | 20231117 | 193900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 113 | 20231117 | 193800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 114 | 20231117 | 193700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 115 | 20231117 | 193600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 116 | 20231117 | 193500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 117 | 20231117 | 193400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 118 | 20231117 | 193300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 119 | 20231117 | 193200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 120 | 20231117 | 193100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 121 | 20231117 | 193000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 122 | 20231117 | 192900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 123 | 20231117 | 192800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 124 | 20231117 | 192700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 125 | 20231117 | 192600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 126 | 20231117 | 192500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 127 | 20231117 | 192400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 128 | 20231117 | 192300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 129 | 20231117 | 192200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 130 | 20231117 | 192100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 131 | 20231117 | 192000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 132 | 20231117 | 191900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 133 | 20231117 | 191800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 134 | 20231117 | 191700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 135 | 20231117 | 191600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 136 | 20231117 | 191500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 137 | 20231117 | 191400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 138 | 20231117 | 191300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 139 | 20231117 | 191200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 140 | 20231117 | 191100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 141 | 20231117 | 191000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 142 | 20231117 | 190900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 143 | 20231117 | 190800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 144 | 20231117 | 190700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 145 | 20231117 | 190600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 146 | 20231117 | 190500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 147 | 20231117 | 190400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 148 | 20231117 | 190300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 149 | 20231117 | 190200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 150 | 20231117 | 190100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 151 | 20231117 | 190000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 152 | 20231117 | 185900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 153 | 20231117 | 185800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 154 | 20231117 | 185700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 155 | 20231117 | 185600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 156 | 20231117 | 185500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 157 | 20231117 | 185400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 158 | 20231117 | 185300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 159 | 20231117 | 185200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 160 | 20231117 | 185100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 161 | 20231117 | 185000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 162 | 20231117 | 184900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 163 | 20231117 | 184800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 164 | 20231117 | 184700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 165 | 20231117 | 184600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 166 | 20231117 | 184500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 167 | 20231117 | 184400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 168 | 20231117 | 184300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 169 | 20231117 | 184200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 170 | 20231117 | 184100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 171 | 20231117 | 184000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 172 | 20231117 | 183900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 173 | 20231117 | 183800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 174 | 20231117 | 183700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 175 | 20231117 | 183600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 176 | 20231117 | 183500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 177 | 20231117 | 183400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 178 | 20231117 | 183300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 179 | 20231117 | 183200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 180 | 20231117 | 183100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 181 | 20231117 | 183000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 182 | 20231117 | 182900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 183 | 20231117 | 182800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 184 | 20231117 | 182700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 185 | 20231117 | 182600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 186 | 20231117 | 182500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 187 | 20231117 | 182400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 188 | 20231117 | 182300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 189 | 20231117 | 182200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 190 | 20231117 | 182100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 191 | 20231117 | 182000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 192 | 20231117 | 181900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 193 | 20231117 | 181800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 194 | 20231117 | 181700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 195 | 20231117 | 181600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 196 | 20231117 | 181500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 197 | 20231117 | 181400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 198 | 20231117 | 181300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 199 | 20231117 | 181200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 200 | 20231117 | 181100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 201 | 20231117 | 181000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 202 | 20231117 | 180900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 203 | 20231117 | 180800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 204 | 20231117 | 180700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 205 | 20231117 | 180600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 206 | 20231117 | 180500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 207 | 20231117 | 180400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 208 | 20231117 | 180300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 209 | 20231117 | 180200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 210 | 20231117 | 180100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 211 | 20231117 | 180000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 212 | 20231117 | 175900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 213 | 20231117 | 175800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 214 | 20231117 | 175700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 215 | 20231117 | 175600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 216 | 20231117 | 175500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 217 | 20231117 | 175400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 218 | 20231117 | 175300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 219 | 20231117 | 175200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 220 | 20231117 | 175100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 221 | 20231117 | 175000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 222 | 20231117 | 174900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 223 | 20231117 | 174800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 224 | 20231117 | 174700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 225 | 20231117 | 174600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 226 | 20231117 | 174500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 227 | 20231117 | 174400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 228 | 20231117 | 174300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 229 | 20231117 | 174200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 230 | 20231117 | 174100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 231 | 20231117 | 174000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 232 | 20231117 | 173900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 233 | 20231117 | 173800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 234 | 20231117 | 173700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 235 | 20231117 | 173600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 236 | 20231117 | 173500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 237 | 20231117 | 173400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 238 | 20231117 | 173300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 239 | 20231117 | 173200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 240 | 20231117 | 173100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 241 | 20231117 | 173000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 242 | 20231117 | 172900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 243 | 20231117 | 172800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 244 | 20231117 | 172700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 245 | 20231117 | 172600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 246 | 20231117 | 172500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 247 | 20231117 | 172400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 248 | 20231117 | 172300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 249 | 20231117 | 172200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 250 | 20231117 | 172100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 251 | 20231117 | 172000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 252 | 20231117 | 171900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 253 | 20231117 | 171800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 254 | 20231117 | 171700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 255 | 20231117 | 171600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 256 | 20231117 | 171500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 257 | 20231117 | 171400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 258 | 20231117 | 171300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 259 | 20231117 | 171200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 260 | 20231117 | 171100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 261 | 20231117 | 171000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 262 | 20231117 | 170900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 263 | 20231117 | 170800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 264 | 20231117 | 170700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 265 | 20231117 | 170600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 266 | 20231117 | 170500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 267 | 20231117 | 170400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 268 | 20231117 | 170300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 269 | 20231117 | 170200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 270 | 20231117 | 170100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 271 | 20231117 | 170000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 272 | 20231117 | 165900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 273 | 20231117 | 165800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 274 | 20231117 | 165700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 275 | 20231117 | 165600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 276 | 20231117 | 165500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 277 | 20231117 | 165400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 278 | 20231117 | 165300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 279 | 20231117 | 165200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 280 | 20231117 | 165100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 281 | 20231117 | 165000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 282 | 20231117 | 164900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 283 | 20231117 | 164800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 284 | 20231117 | 164700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 285 | 20231117 | 164600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 286 | 20231117 | 164500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 287 | 20231117 | 164400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 288 | 20231117 | 164300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 289 | 20231117 | 164200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 290 | 20231117 | 164100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 291 | 20231117 | 164000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 292 | 20231117 | 163900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 293 | 20231117 | 163800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 294 | 20231117 | 163700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 295 | 20231117 | 163600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 296 | 20231117 | 163500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 297 | 20231117 | 163400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 298 | 20231117 | 163300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 299 | 20231117 | 163200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 300 | 20231117 | 163100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 301 | 20231117 | 163000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 302 | 20231117 | 162900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 303 | 20231117 | 162800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 304 | 20231117 | 162700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 305 | 20231117 | 162600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 306 | 20231117 | 162500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 307 | 20231117 | 162400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 308 | 20231117 | 162300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 309 | 20231117 | 162200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 310 | 20231117 | 162100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 311 | 20231117 | 162000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 312 | 20231117 | 161900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 313 | 20231117 | 161800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 314 | 20231117 | 161700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 315 | 20231117 | 161600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 316 | 20231117 | 161500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 317 | 20231117 | 161400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 318 | 20231117 | 161300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 319 | 20231117 | 161200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 320 | 20231117 | 161100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 321 | 20231117 | 161000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 322 | 20231117 | 160900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 323 | 20231117 | 160800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 324 | 20231117 | 160700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 325 | 20231117 | 160600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 326 | 20231117 | 160500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 327 | 20231117 | 160400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 328 | 20231117 | 160300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 329 | 20231117 | 160200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 330 | 20231117 | 160100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 331 | 20231117 | 160000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 332 | 20231117 | 155900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 333 | 20231117 | 155800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 334 | 20231117 | 155700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 335 | 20231117 | 155600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 336 | 20231117 | 155500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 337 | 20231117 | 155400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 338 | 20231117 | 155300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 339 | 20231117 | 155200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 340 | 20231117 | 155100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 341 | 20231117 | 155000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 342 | 20231117 | 154900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 343 | 20231117 | 154800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 344 | 20231117 | 154700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 345 | 20231117 | 154600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 346 | 20231117 | 154500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 347 | 20231117 | 154400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 348 | 20231117 | 154300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 349 | 20231117 | 154200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 350 | 20231117 | 154100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 351 | 20231117 | 154000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 352 | 20231117 | 153900 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 353 | 20231117 | 153800 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 354 | 20231117 | 153700 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 355 | 20231117 | 153600 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 356 | 20231117 | 153500 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 357 | 20231117 | 153400 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 358 | 20231117 | 153300 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 359 | 20231117 | 153200 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 360 | 20231117 | 153100 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 0 |
| 361 | 20231117 | 153000 | 2290091060 | 8960 | 8960 | 8960 | 8960 | 4539 |
| 362 | 20231117 | 152900 | 2249421620 | 8940 | 8940 | 8940 | 8940 | 0 |
| 363 | 20231117 | 152800 | 2249421620 | 8940 | 8940 | 8940 | 8940 | 0 |
| 364 | 20231117 | 152700 | 2249421620 | 8940 | 8940 | 8940 | 8940 | 0 |
| 365 | 20231117 | 152600 | 2249421620 | 8940 | 8940 | 8940 | 8940 | 0 |
| 366 | 20231117 | 152500 | 2249421620 | 8940 | 8940 | 8940 | 8940 | 0 |
| 367 | 20231117 | 152400 | 2249421620 | 8940 | 8940 | 8940 | 8940 | 0 |
| 368 | 20231117 | 152300 | 2249421620 | 8940 | 8940 | 8940 | 8940 | 0 |
| 369 | 20231117 | 152200 | 2249421620 | 8940 | 8940 | 8940 | 8940 | 0 |
| 370 | 20231117 | 152100 | 2249421620 | 8940 | 8940 | 8940 | 8940 | 0 |
| 371 | 20231117 | 152000 | 2249421620 | 8940 | 8940 | 8940 | 8940 | 0 |
| 372 | 20231117 | 151900 | 2249421620 | 8940 | 8930 | 8940 | 8930 | 607 |
| 373 | 20231117 | 151800 | 2243998140 | 8920 | 8930 | 8930 | 8920 | 204 |
| 374 | 20231117 | 151700 | 2242177850 | 8930 | 8930 | 8930 | 8920 | 129 |
| 375 | 20231117 | 151600 | 2241026020 | 8940 | 8910 | 8950 | 8910 | 6142 |
| 376 | 20231117 | 151500 | 2186212300 | 8910 | 8900 | 8910 | 8890 | 277 |
| 377 | 20231117 | 151400 | 2183747170 | 8900 | 8890 | 8900 | 8890 | 228 |
| 378 | 20231117 | 151300 | 2181719160 | 8890 | 8890 | 8900 | 8890 | 427 |
| 379 | 20231117 | 151200 | 2177923030 | 8890 | 8880 | 8890 | 8880 | 129 |
| 380 | 20231117 | 151100 | 2176777380 | 8880 | 8860 | 8890 | 8860 | 826 |
| 381 | 20231117 | 151000 | 2169439740 | 8860 | 8840 | 8880 | 8840 | 60 |
| 382 | 20231117 | 150900 | 2168907190 | 8830 | 8820 | 8880 | 8820 | 120 |
| 383 | 20231117 | 150800 | 2167848640 | 8820 | 8790 | 8880 | 8790 | 7157 |
| 384 | 20231117 | 150700 | 2104869820 | 8790 | 8800 | 8800 | 8790 | 397 |
| 385 | 20231117 | 150600 | 2101378090 | 8800 | 8820 | 8820 | 8800 | 5349 |
| 386 | 20231117 | 150500 | 2054250820 | 8820 | 8860 | 8860 | 8820 | 2015 |
| 387 | 20231117 | 150400 | 2036469030 | 8860 | 8860 | 8860 | 8860 | 300 |
| 388 | 20231117 | 150300 | 2033811030 | 8860 | 8850 | 8860 | 8850 | 339 |
| 389 | 20231117 | 150200 | 2030810870 | 8840 | 8840 | 8840 | 8840 | 199 |
| 390 | 20231117 | 150100 | 2029051710 | 8880 | 8850 | 8880 | 8850 | 2 |
| 391 | 20231117 | 150000 | 2029033980 | 8840 | 8850 | 8890 | 8840 | 4 |
| 392 | 20231117 | 145900 | 2028998560 | 8840 | 8830 | 8890 | 8830 | 8 |
| 393 | 20231117 | 145800 | 2028927840 | 8890 | 8850 | 8890 | 8840 | 6 |
| 394 | 20231117 | 145700 | 2028874730 | 8890 | 8860 | 8890 | 8860 | 110 |
| 395 | 20231117 | 145600 | 2027896890 | 8890 | 8830 | 8890 | 8830 | 443 |
| 396 | 20231117 | 145500 | 2023975750 | 8820 | 8860 | 8860 | 8820 | 2402 |
| 397 | 20231117 | 145400 | 2002740900 | 8890 | 8860 | 8890 | 8860 | 310 |
| 398 | 20231117 | 145300 | 1999992130 | 8860 | 8880 | 8880 | 8860 | 311 |
| 399 | 20231117 | 145200 | 1997236450 | 8880 | 8860 | 8880 | 8860 | 491 |
| 400 | 20231117 | 145100 | 1992876410 | 8850 | 8850 | 8850 | 8850 | 46 |
| 401 | 20231117 | 145000 | 1992469310 | 8850 | 8850 | 8850 | 8850 | 1 |
| 402 | 20231117 | 144900 | 1992460460 | 8840 | 8850 | 8850 | 8840 | 309 |
| 403 | 20231117 | 144800 | 1989725910 | 8890 | 8860 | 8890 | 8860 | 572 |
| 404 | 20231117 | 144700 | 1984646580 | 8890 | 8860 | 8890 | 8860 | 2 |
| 405 | 20231117 | 144600 | 1984628830 | 8850 | 8870 | 8890 | 8850 | 168 |
| 406 | 20231117 | 144500 | 1983138380 | 8870 | 8870 | 8870 | 8870 | 6 |
| 407 | 20231117 | 144400 | 1983085160 | 8860 | 8860 | 8860 | 8860 | 1 |
| 408 | 20231117 | 144300 | 1983076300 | 8890 | 8850 | 8890 | 8850 | 629 |
| 409 | 20231117 | 144200 | 1977505890 | 8870 | 8840 | 8880 | 8840 | 97 |
| 410 | 20231117 | 144100 | 1976645570 | 8830 | 8830 | 8830 | 8830 | 0 |
| 411 | 20231117 | 144000 | 1976645570 | 8830 | 8820 | 8830 | 8820 | 225 |
| 412 | 20231117 | 143900 | 1974658850 | 8820 | 8830 | 8830 | 8820 | 331 |
| 413 | 20231117 | 143800 | 1971737110 | 8840 | 8830 | 8840 | 8820 | 958 |
| 414 | 20231117 | 143700 | 1963277930 | 8900 | 8820 | 8900 | 8820 | 8 |
| 415 | 20231117 | 143600 | 1963207130 | 8810 | 8830 | 8830 | 8810 | 79 |
| 416 | 20231117 | 143500 | 1962509580 | 8850 | 8830 | 8900 | 8830 | 563 |
| 417 | 20231117 | 143400 | 1957525780 | 8840 | 8840 | 8840 | 8840 | 0 |
| 418 | 20231117 | 143300 | 1957525780 | 8840 | 8840 | 8840 | 8830 | 102 |
| 419 | 20231117 | 143200 | 1956624110 | 8900 | 8820 | 8900 | 8810 | 526 |
| 420 | 20231117 | 143100 | 1951967760 | 8840 | 8810 | 8880 | 8810 | 501 |
| 421 | 20231117 | 143000 | 1947539950 | 8900 | 8780 | 8900 | 8760 | 1680 |
| 422 | 20231117 | 142900 | 1932767710 | 8770 | 8770 | 8770 | 8770 | 200 |
| 423 | 20231117 | 142800 | 1931013710 | 8770 | 8780 | 8780 | 8770 | 48 |
| 424 | 20231117 | 142700 | 1930592370 | 8780 | 8780 | 8780 | 8780 | 563 |
| 425 | 20231117 | 142600 | 1925649230 | 8790 | 8800 | 8800 | 8790 | 503 |
| 426 | 20231117 | 142500 | 1921225880 | 8800 | 8820 | 8820 | 8800 | 522 |
| 427 | 20231117 | 142400 | 1916625120 | 8820 | 8830 | 8830 | 8820 | 183 |
| 428 | 20231117 | 142300 | 1915010490 | 8830 | 8840 | 8840 | 8830 | 11 |
| 429 | 20231117 | 142200 | 1914913350 | 8850 | 8850 | 8860 | 8850 | 960 |
| 430 | 20231117 | 142100 | 1906412350 | 8850 | 8850 | 8900 | 8850 | 464 |
| 431 | 20231117 | 142000 | 1902301380 | 8840 | 8840 | 8840 | 8840 | 140 |
| 432 | 20231117 | 141900 | 1901063780 | 8840 | 8840 | 8900 | 8840 | 87 |
| 433 | 20231117 | 141800 | 1900294460 | 8840 | 8840 | 8840 | 8840 | 55 |
| 434 | 20231117 | 141700 | 1899808260 | 8830 | 8830 | 8830 | 8830 | 0 |
| 435 | 20231117 | 141600 | 1899808260 | 8830 | 8850 | 8850 | 8830 | 560 |
| 436 | 20231117 | 141500 | 1894857190 | 8850 | 8860 | 8860 | 8850 | 636 |
| 437 | 20231117 | 141400 | 1889224050 | 8850 | 8860 | 8860 | 8850 | 238 |
| 438 | 20231117 | 141300 | 1887117210 | 8860 | 8860 | 8860 | 8860 | 0 |
| 439 | 20231117 | 141200 | 1887117210 | 8860 | 8860 | 8860 | 8860 | 0 |
| 440 | 20231117 | 141100 | 1887117210 | 8860 | 8860 | 8860 | 8860 | 26 |
| 441 | 20231117 | 141000 | 1886886850 | 8860 | 8870 | 8870 | 8860 | 151 |
| 442 | 20231117 | 140900 | 1885547990 | 8910 | 8850 | 8910 | 8850 | 17 |
| 443 | 20231117 | 140800 | 1885397480 | 8840 | 8840 | 8840 | 8840 | 2 |
| 444 | 20231117 | 140700 | 1885379800 | 8840 | 8840 | 8850 | 8840 | 101 |
| 445 | 20231117 | 140600 | 1884485970 | 8850 | 8840 | 8850 | 8840 | 542 |
| 446 | 20231117 | 140500 | 1879689290 | 8840 | 8840 | 8840 | 8840 | 76 |
| 447 | 20231117 | 140400 | 1879017450 | 8850 | 8850 | 8860 | 8850 | 67 |
| 448 | 20231117 | 140300 | 1878423880 | 8840 | 8840 | 8840 | 8840 | 11 |
| 449 | 20231117 | 140200 | 1878326640 | 8840 | 8840 | 8840 | 8840 | 23 |
| 450 | 20231117 | 140100 | 1878123320 | 8840 | 8840 | 8840 | 8840 | 0 |
| 451 | 20231117 | 140000 | 1878123320 | 8840 | 8850 | 8860 | 8840 | 704 |
| 452 | 20231117 | 135900 | 1871891880 | 8850 | 8860 | 8900 | 8830 | 431 |
| 453 | 20231117 | 135800 | 1868063010 | 8880 | 8820 | 8880 | 8820 | 2950 |
| 454 | 20231117 | 135700 | 1841973050 | 8810 | 8810 | 8810 | 8810 | 63 |
| 455 | 20231117 | 135600 | 1841418020 | 8810 | 8810 | 8810 | 8810 | 148 |
| 456 | 20231117 | 135500 | 1840114140 | 8810 | 8810 | 8810 | 8810 | 11 |
| 457 | 20231117 | 135400 | 1840017230 | 8810 | 8810 | 8810 | 8810 | 0 |
| 458 | 20231117 | 135300 | 1840017230 | 8810 | 8810 | 8810 | 8810 | 35 |
| 459 | 20231117 | 135200 | 1839708880 | 8810 | 8810 | 8810 | 8810 | 11 |
| 460 | 20231117 | 135100 | 1839611970 | 8820 | 8820 | 8820 | 8820 | 122 |
| 461 | 20231117 | 135000 | 1838535930 | 8820 | 8820 | 8820 | 8820 | 1 |
| 462 | 20231117 | 134900 | 1838527110 | 8810 | 8820 | 8830 | 8810 | 12 |
| 463 | 20231117 | 134800 | 1838421360 | 8810 | 8810 | 8810 | 8810 | 201 |
| 464 | 20231117 | 134700 | 1836650550 | 8820 | 8810 | 8820 | 8810 | 199 |
| 465 | 20231117 | 134600 | 1834897260 | 8820 | 8820 | 8820 | 8820 | 51 |
| 466 | 20231117 | 134500 | 1834447440 | 8820 | 8830 | 8830 | 8820 | 75 |
| 467 | 20231117 | 134400 | 1833785590 | 8820 | 8830 | 8830 | 8820 | 90 |
| 468 | 20231117 | 134300 | 1832990990 | 8830 | 8830 | 8830 | 8830 | 31 |
| 469 | 20231117 | 134200 | 1832717260 | 8820 | 8820 | 8820 | 8820 | 11 |
| 470 | 20231117 | 134100 | 1832620240 | 8840 | 8840 | 8840 | 8840 | 0 |
| 471 | 20231117 | 134000 | 1832620240 | 8840 | 8820 | 8840 | 8820 | 4 |
| 472 | 20231117 | 133900 | 1832584930 | 8810 | 8820 | 8820 | 8810 | 13 |
| 473 | 20231117 | 133800 | 1832470370 | 8840 | 8820 | 8840 | 8820 | 2 |
| 474 | 20231117 | 133700 | 1832452710 | 8830 | 8830 | 8830 | 8830 | 18 |
| 475 | 20231117 | 133600 | 1832293770 | 8830 | 8830 | 8830 | 8830 | 32 |
| 476 | 20231117 | 133500 | 1832011210 | 8840 | 8840 | 8840 | 8840 | 7 |
| 477 | 20231117 | 133400 | 1831949330 | 8830 | 8840 | 8840 | 8830 | 104 |
| 478 | 20231117 | 133300 | 1831030080 | 8840 | 8830 | 8850 | 8830 | 504 |
| 479 | 20231117 | 133200 | 1826577300 | 8830 | 8830 | 8840 | 8830 | 80 |
| 480 | 20231117 | 133100 | 1825870880 | 8820 | 8820 | 8820 | 8820 | 490 |
| 481 | 20231117 | 133000 | 1821549080 | 8820 | 8810 | 8820 | 8810 | 78 |
| 482 | 20231117 | 132900 | 1820861360 | 8800 | 8800 | 8820 | 8800 | 442 |
| 483 | 20231117 | 132800 | 1816964640 | 8790 | 8800 | 8820 | 8790 | 224 |
| 484 | 20231117 | 132700 | 1814989610 | 8790 | 8780 | 8820 | 8780 | 34 |
| 485 | 20231117 | 132600 | 1814690500 | 8790 | 8790 | 8800 | 8780 | 313 |
| 486 | 20231117 | 132500 | 1811938120 | 8780 | 8780 | 8780 | 8780 | 191 |
| 487 | 20231117 | 132400 | 1810261140 | 8780 | 8790 | 8800 | 8780 | 413 |
| 488 | 20231117 | 132300 | 1806628080 | 8780 | 8770 | 8780 | 8770 | 261 |
| 489 | 20231117 | 132200 | 1804336960 | 8760 | 8760 | 8760 | 8760 | 31 |
| 490 | 20231117 | 132100 | 1804065400 | 8760 | 8750 | 8760 | 8750 | 101 |
| 491 | 20231117 | 132000 | 1803181640 | 8750 | 8750 | 8750 | 8750 | 0 |
| 492 | 20231117 | 131900 | 1803181640 | 8750 | 8760 | 8760 | 8750 | 30 |
| 493 | 20231117 | 131800 | 1802918940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 494 | 20231117 | 131700 | 1802918940 | 8760 | 8760 | 8760 | 8750 | 141 |
| 495 | 20231117 | 131600 | 1801683880 | 8770 | 8760 | 8770 | 8760 | 105 |
| 496 | 20231117 | 131500 | 1800764040 | 8750 | 8750 | 8750 | 8750 | 200 |
| 497 | 20231117 | 131400 | 1799014040 | 8750 | 8760 | 8770 | 8750 | 31 |
| 498 | 20231117 | 131300 | 1798742400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 499 | 20231117 | 131200 | 1798742400 | 8770 | 8750 | 8770 | 8750 | 13 |
| 500 | 20231117 | 131100 | 1798628600 | 8770 | 8760 | 8770 | 8760 | 10 |
| 501 | 20231117 | 131000 | 1798540920 | 8770 | 8760 | 8770 | 8760 | 3 |
| 502 | 20231117 | 130900 | 1798514620 | 8750 | 8750 | 8750 | 8750 | 10 |
| 503 | 20231117 | 130800 | 1798427120 | 8760 | 8770 | 8770 | 8760 | 742 |
| 504 | 20231117 | 130700 | 1791927180 | 8760 | 8760 | 8760 | 8760 | 11 |
| 505 | 20231117 | 130600 | 1791830820 | 8760 | 8760 | 8760 | 8760 | 25 |
| 506 | 20231117 | 130500 | 1791611820 | 8770 | 8770 | 8770 | 8770 | 475 |
| 507 | 20231117 | 130400 | 1787446070 | 8770 | 8770 | 8770 | 8770 | 10 |
| 508 | 20231117 | 130300 | 1787358370 | 8780 | 8780 | 8780 | 8780 | 2 |
| 509 | 20231117 | 130200 | 1787340810 | 8770 | 8780 | 8780 | 8760 | 761 |
| 510 | 20231117 | 130100 | 1780661940 | 8780 | 8780 | 8780 | 8780 | 100 |
| 511 | 20231117 | 130000 | 1779783940 | 8790 | 8780 | 8790 | 8780 | 5 |
| 512 | 20231117 | 125900 | 1779740000 | 8770 | 8780 | 8780 | 8770 | 15 |
| 513 | 20231117 | 125800 | 1779608400 | 8780 | 8780 | 8780 | 8780 | 0 |
| 514 | 20231117 | 125700 | 1779608400 | 8780 | 8770 | 8780 | 8770 | 16 |
| 515 | 20231117 | 125600 | 1779468030 | 8780 | 8780 | 8780 | 8780 | 0 |
| 516 | 20231117 | 125500 | 1779468030 | 8780 | 8780 | 8780 | 8780 | 0 |
| 517 | 20231117 | 125400 | 1779468030 | 8780 | 8780 | 8790 | 8780 | 122 |
| 518 | 20231117 | 125300 | 1778396650 | 8770 | 8770 | 8770 | 8770 | 501 |
| 519 | 20231117 | 125200 | 1774002880 | 8770 | 8770 | 8770 | 8770 | 319 |
| 520 | 20231117 | 125100 | 1771205250 | 8760 | 8770 | 8770 | 8760 | 25 |
| 521 | 20231117 | 125000 | 1770986100 | 8770 | 8770 | 8770 | 8770 | 110 |
| 522 | 20231117 | 124900 | 1770021400 | 8770 | 8770 | 8780 | 8770 | 38 |
| 523 | 20231117 | 124800 | 1769687840 | 8780 | 8770 | 8780 | 8770 | 109 |
| 524 | 20231117 | 124700 | 1768730830 | 8780 | 8780 | 8780 | 8780 | 80 |
| 525 | 20231117 | 124600 | 1768028430 | 8800 | 8790 | 8800 | 8790 | 3 |
| 526 | 20231117 | 124500 | 1768002040 | 8780 | 8760 | 8780 | 8710 | 370 |
| 527 | 20231117 | 124400 | 1764765740 | 8710 | 8730 | 8760 | 8690 | 10727 |
| 528 | 20231117 | 124300 | 1671309290 | 8740 | 8860 | 8860 | 8730 | 9849 |
| 529 | 20231117 | 124200 | 1584914330 | 8900 | 8850 | 8900 | 8850 | 22 |
| 530 | 20231117 | 124100 | 1584719310 | 8840 | 8840 | 8840 | 8840 | 3 |
| 531 | 20231117 | 124000 | 1584692790 | 8900 | 8850 | 8900 | 8850 | 682 |
| 532 | 20231117 | 123900 | 1578632590 | 8850 | 8870 | 8880 | 8850 | 1415 |
| 533 | 20231117 | 123800 | 1566089490 | 8860 | 8860 | 8860 | 8860 | 108 |
| 534 | 20231117 | 123700 | 1565132610 | 8860 | 8860 | 8860 | 8860 | 10 |
| 535 | 20231117 | 123600 | 1565044010 | 8900 | 8870 | 8900 | 8870 | 2 |
| 536 | 20231117 | 123500 | 1565026240 | 8860 | 8860 | 8860 | 8860 | 2366 |
| 537 | 20231117 | 123400 | 1544063480 | 8860 | 8860 | 8860 | 8860 | 10 |
| 538 | 20231117 | 123300 | 1543974880 | 8900 | 8870 | 8900 | 8870 | 5 |
| 539 | 20231117 | 123200 | 1543930440 | 8900 | 8860 | 8900 | 8860 | 12 |
| 540 | 20231117 | 123100 | 1543824070 | 8900 | 8870 | 8900 | 8860 | 656 |
| 541 | 20231117 | 123000 | 1538010730 | 8900 | 8870 | 8900 | 8870 | 15 |
| 542 | 20231117 | 122900 | 1537877470 | 8870 | 8880 | 8900 | 8870 | 18 |
| 543 | 20231117 | 122800 | 1537717680 | 8870 | 8870 | 8870 | 8870 | 9 |
| 544 | 20231117 | 122700 | 1537637850 | 8910 | 8870 | 8910 | 8870 | 191 |
| 545 | 20231117 | 122600 | 1535943340 | 8910 | 8880 | 8910 | 8880 | 564 |
| 546 | 20231117 | 122500 | 1530923790 | 8900 | 8880 | 8900 | 8870 | 5 |
| 547 | 20231117 | 122400 | 1530879360 | 8870 | 8870 | 8870 | 8870 | 35 |
| 548 | 20231117 | 122300 | 1530568910 | 8870 | 8840 | 8870 | 8840 | 202 |
| 549 | 20231117 | 122200 | 1528781200 | 8860 | 8840 | 8900 | 8830 | 214 |
| 550 | 20231117 | 122100 | 1526885470 | 8840 | 8840 | 8840 | 8840 | 6 |
| 551 | 20231117 | 122000 | 1526832430 | 8900 | 8850 | 8900 | 8850 | 308 |
| 552 | 20231117 | 121900 | 1524091630 | 8850 | 8860 | 8900 | 8850 | 8 |
| 553 | 20231117 | 121800 | 1524020760 | 8900 | 8860 | 8900 | 8860 | 2 |
| 554 | 20231117 | 121700 | 1524003000 | 8900 | 8850 | 8900 | 8850 | 20 |
| 555 | 20231117 | 121600 | 1523825590 | 8900 | 8850 | 8900 | 8850 | 4 |
| 556 | 20231117 | 121500 | 1523790110 | 8850 | 8840 | 8880 | 8840 | 122 |
| 557 | 20231117 | 121400 | 1522709640 | 8840 | 8850 | 8860 | 8840 | 6 |
| 558 | 20231117 | 121300 | 1522656570 | 8860 | 8850 | 8860 | 8840 | 175 |
| 559 | 20231117 | 121200 | 1521107980 | 8840 | 8840 | 8840 | 8840 | 51 |
| 560 | 20231117 | 121100 | 1520657140 | 8840 | 8840 | 8840 | 8840 | 5 |
| 561 | 20231117 | 121000 | 1520612940 | 8840 | 8840 | 8840 | 8840 | 6 |
| 562 | 20231117 | 120900 | 1520559900 | 8840 | 8840 | 8840 | 8830 | 21 |
| 563 | 20231117 | 120800 | 1520374360 | 8830 | 8830 | 8830 | 8830 | 1 |
| 564 | 20231117 | 120700 | 1520365530 | 8830 | 8840 | 8840 | 8820 | 511 |
| 565 | 20231117 | 120600 | 1515852490 | 8840 | 8840 | 8840 | 8840 | 206 |
| 566 | 20231117 | 120500 | 1514031450 | 8840 | 8840 | 8840 | 8840 | 0 |
| 567 | 20231117 | 120400 | 1514031450 | 8840 | 8840 | 8840 | 8840 | 6 |
| 568 | 20231117 | 120300 | 1513978410 | 8850 | 8850 | 8850 | 8850 | 1 |
| 569 | 20231117 | 120200 | 1513969560 | 8840 | 8850 | 8850 | 8840 | 15 |
| 570 | 20231117 | 120100 | 1513836920 | 8850 | 8850 | 8850 | 8840 | 15 |
| 571 | 20231117 | 120000 | 1513704290 | 8840 | 8840 | 8840 | 8840 | 3 |
| 572 | 20231117 | 115900 | 1513677770 | 8840 | 8840 | 8840 | 8830 | 16 |
| 573 | 20231117 | 115800 | 1513536430 | 8840 | 8840 | 8840 | 8840 | 7 |
| 574 | 20231117 | 115700 | 1513474550 | 8840 | 8830 | 8840 | 8830 | 112 |
| 575 | 20231117 | 115600 | 1512484570 | 8830 | 8830 | 8830 | 8830 | 0 |
| 576 | 20231117 | 115500 | 1512484570 | 8830 | 8850 | 8850 | 8830 | 580 |
| 577 | 20231117 | 115400 | 1507362210 | 8850 | 8860 | 8860 | 8850 | 52 |
| 578 | 20231117 | 115300 | 1506901990 | 8850 | 8850 | 8850 | 8850 | 0 |
| 579 | 20231117 | 115200 | 1506901990 | 8850 | 8850 | 8850 | 8850 | 11 |
| 580 | 20231117 | 115100 | 1506804640 | 8850 | 8850 | 8850 | 8850 | 0 |
| 581 | 20231117 | 115000 | 1506804640 | 8850 | 8850 | 8850 | 8850 | 0 |
| 582 | 20231117 | 114900 | 1506804640 | 8850 | 8850 | 8850 | 8850 | 10 |
| 583 | 20231117 | 114800 | 1506716140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 584 | 20231117 | 114700 | 1506716140 | 8860 | 8860 | 8860 | 8860 | 72 |
| 585 | 20231117 | 114600 | 1506078220 | 8860 | 8860 | 8860 | 8860 | 10 |
| 586 | 20231117 | 114500 | 1505989620 | 8860 | 8860 | 8860 | 8860 | 0 |
| 587 | 20231117 | 114400 | 1505989620 | 8860 | 8860 | 8860 | 8860 | 11 |
| 588 | 20231117 | 114300 | 1505892160 | 8860 | 8860 | 8860 | 8860 | 10 |
| 589 | 20231117 | 114200 | 1505803560 | 8860 | 8860 | 8860 | 8860 | 10 |
| 590 | 20231117 | 114100 | 1505714960 | 8860 | 8860 | 8860 | 8860 | 0 |
| 591 | 20231117 | 114000 | 1505714960 | 8860 | 8860 | 8860 | 8860 | 0 |
| 592 | 20231117 | 113900 | 1505714960 | 8860 | 8860 | 8860 | 8860 | 10 |
| 593 | 20231117 | 113800 | 1505626360 | 8860 | 8860 | 8860 | 8860 | 0 |
| 594 | 20231117 | 113700 | 1505626360 | 8860 | 8860 | 8860 | 8860 | 10 |
| 595 | 20231117 | 113600 | 1505537760 | 8870 | 8860 | 8870 | 8860 | 105 |
| 596 | 20231117 | 113500 | 1504606430 | 8880 | 8860 | 8880 | 8860 | 3 |
| 597 | 20231117 | 113400 | 1504579810 | 8860 | 8860 | 8860 | 8860 | 11 |
| 598 | 20231117 | 113300 | 1504482350 | 8890 | 8860 | 8890 | 8860 | 11 |
| 599 | 20231117 | 113200 | 1504384630 | 8860 | 8870 | 8910 | 8850 | 658 |
| 600 | 20231117 | 113100 | 1498528750 | 8870 | 8840 | 8890 | 8840 | 768 |
| 601 | 20231117 | 113000 | 1491703120 | 8840 | 8860 | 8860 | 8830 | 804 |
| 602 | 20231117 | 112900 | 1484598400 | 8850 | 8860 | 8860 | 8850 | 17 |
| 603 | 20231117 | 112800 | 1484447890 | 8870 | 8880 | 8880 | 8870 | 184 |
| 604 | 20231117 | 112700 | 1482814930 | 8880 | 8880 | 8880 | 8880 | 10 |
| 605 | 20231117 | 112600 | 1482726130 | 8890 | 8890 | 8890 | 8890 | 0 |
| 606 | 20231117 | 112500 | 1482726130 | 8890 | 8890 | 8890 | 8880 | 25 |
| 607 | 20231117 | 112400 | 1482504110 | 8880 | 8880 | 8880 | 8880 | 11 |
| 608 | 20231117 | 112300 | 1482406430 | 8890 | 8890 | 8890 | 8890 | 100 |
| 609 | 20231117 | 112200 | 1481517430 | 8890 | 8880 | 8890 | 8880 | 282 |
| 610 | 20231117 | 112100 | 1479012470 | 8890 | 8890 | 8890 | 8890 | 4 |
| 611 | 20231117 | 112000 | 1478976910 | 8880 | 8880 | 8880 | 8880 | 871 |
| 612 | 20231117 | 111900 | 1471242430 | 8870 | 8870 | 8870 | 8870 | 47 |
| 613 | 20231117 | 111800 | 1470825540 | 8870 | 8870 | 8870 | 8870 | 0 |
| 614 | 20231117 | 111700 | 1470825540 | 8870 | 8890 | 8890 | 8870 | 32 |
| 615 | 20231117 | 111600 | 1470541480 | 8880 | 8880 | 8900 | 8880 | 347 |
| 616 | 20231117 | 111500 | 1467453240 | 8880 | 8870 | 8880 | 8850 | 144 |
| 617 | 20231117 | 111400 | 1466174600 | 8850 | 8830 | 8870 | 8830 | 274 |
| 618 | 20231117 | 111300 | 1463751700 | 8820 | 8830 | 8830 | 8820 | 3 |
| 619 | 20231117 | 111200 | 1463725230 | 8820 | 8830 | 8830 | 8820 | 12 |
| 620 | 20231117 | 111100 | 1463619370 | 8830 | 8830 | 8830 | 8820 | 12 |
| 621 | 20231117 | 111000 | 1463513460 | 8830 | 8830 | 8830 | 8830 | 11 |
| 622 | 20231117 | 110900 | 1463416330 | 8830 | 8810 | 8830 | 8810 | 316 |
| 623 | 20231117 | 110800 | 1460626110 | 8810 | 8810 | 8810 | 8810 | 4 |
| 624 | 20231117 | 110700 | 1460590870 | 8800 | 8810 | 8810 | 8800 | 12 |
| 625 | 20231117 | 110600 | 1460485260 | 8820 | 8810 | 8820 | 8810 | 11 |
| 626 | 20231117 | 110500 | 1460388310 | 8810 | 8800 | 8820 | 8800 | 160 |
| 627 | 20231117 | 110400 | 1458978250 | 8790 | 8800 | 8810 | 8790 | 1259 |
| 628 | 20231117 | 110300 | 1447887900 | 8800 | 8800 | 8800 | 8790 | 10 |
| 629 | 20231117 | 110200 | 1447799930 | 8800 | 8790 | 8820 | 8790 | 24 |
| 630 | 20231117 | 110100 | 1447588840 | 8780 | 8810 | 8810 | 8770 | 1851 |
| 631 | 20231117 | 110000 | 1431326860 | 8810 | 8820 | 8820 | 8810 | 522 |
| 632 | 20231117 | 105900 | 1426727140 | 8820 | 8820 | 8820 | 8820 | 10 |
| 633 | 20231117 | 105800 | 1426638940 | 8810 | 8810 | 8810 | 8810 | 0 |
| 634 | 20231117 | 105700 | 1426638940 | 8810 | 8810 | 8810 | 8810 | 11 |
| 635 | 20231117 | 105600 | 1426542030 | 8850 | 8850 | 8850 | 8850 | 0 |
| 636 | 20231117 | 105500 | 1426542030 | 8850 | 8840 | 8850 | 8810 | 802 |
| 637 | 20231117 | 105400 | 1419470510 | 8840 | 8840 | 8840 | 8840 | 20 |
| 638 | 20231117 | 105300 | 1419293710 | 8850 | 8850 | 8850 | 8850 | 108 |
| 639 | 20231117 | 105200 | 1418337910 | 8850 | 8860 | 8860 | 8850 | 1233 |
| 640 | 20231117 | 105100 | 1407424010 | 8870 | 8870 | 8870 | 8870 | 175 |
| 641 | 20231117 | 105000 | 1405871760 | 8870 | 8870 | 8870 | 8870 | 2 |
| 642 | 20231117 | 104900 | 1405854020 | 8870 | 8870 | 8870 | 8870 | 681 |
| 643 | 20231117 | 104800 | 1399813550 | 8880 | 8880 | 8880 | 8880 | 163 |
| 644 | 20231117 | 104700 | 1398366110 | 8880 | 8870 | 8880 | 8870 | 847 |
| 645 | 20231117 | 104600 | 1390844850 | 8880 | 8880 | 8880 | 8880 | 114 |
| 646 | 20231117 | 104500 | 1389832530 | 8880 | 8880 | 8880 | 8880 | 50 |
| 647 | 20231117 | 104400 | 1389388530 | 8880 | 8880 | 8880 | 8880 | 10 |
| 648 | 20231117 | 104300 | 1389299730 | 8880 | 8910 | 8920 | 8880 | 967 |
| 649 | 20231117 | 104200 | 1380712040 | 8890 | 8880 | 8890 | 8880 | 101 |
| 650 | 20231117 | 104100 | 1379814160 | 8880 | 8880 | 8880 | 8880 | 3 |
| 651 | 20231117 | 104000 | 1379787520 | 8890 | 8880 | 8890 | 8880 | 226 |
| 652 | 20231117 | 103900 | 1377778410 | 8860 | 8880 | 8880 | 8860 | 124 |
| 653 | 20231117 | 103800 | 1376677510 | 8890 | 8920 | 8920 | 8890 | 355 |
| 654 | 20231117 | 103700 | 1373516610 | 8930 | 8930 | 8940 | 8930 | 2123 |
| 655 | 20231117 | 103600 | 1354549330 | 8930 | 8910 | 8930 | 8910 | 2093 |
| 656 | 20231117 | 103500 | 1335859840 | 8930 | 8890 | 8930 | 8890 | 2657 |
| 657 | 20231117 | 103400 | 1312183740 | 8870 | 8860 | 8890 | 8850 | 1217 |
| 658 | 20231117 | 103300 | 1301367230 | 8880 | 8790 | 8880 | 8790 | 1333 |
| 659 | 20231117 | 103200 | 1289542530 | 8790 | 8810 | 8820 | 8790 | 1555 |
| 660 | 20231117 | 103100 | 1275866170 | 8790 | 8790 | 8790 | 8790 | 0 |
| 661 | 20231117 | 103000 | 1275866170 | 8790 | 8760 | 8790 | 8760 | 1694 |
| 662 | 20231117 | 102900 | 1261021950 | 8750 | 8760 | 8760 | 8750 | 723 |
| 663 | 20231117 | 102800 | 1254693590 | 8770 | 8770 | 8770 | 8770 | 2 |
| 664 | 20231117 | 102700 | 1254676050 | 8770 | 8770 | 8770 | 8770 | 10 |
| 665 | 20231117 | 102600 | 1254588350 | 8780 | 8780 | 8780 | 8780 | 286 |
| 666 | 20231117 | 102500 | 1252077270 | 8770 | 8790 | 8790 | 8770 | 653 |
| 667 | 20231117 | 102400 | 1246343820 | 8790 | 8810 | 8810 | 8790 | 249 |
| 668 | 20231117 | 102300 | 1244152230 | 8800 | 8800 | 8800 | 8800 | 0 |
| 669 | 20231117 | 102200 | 1244152230 | 8800 | 8800 | 8800 | 8800 | 11 |
| 670 | 20231117 | 102100 | 1244055430 | 8800 | 8820 | 8820 | 8800 | 794 |
| 671 | 20231117 | 102000 | 1237066680 | 8820 | 8820 | 8820 | 8820 | 1008 |
| 672 | 20231117 | 101900 | 1228176120 | 8810 | 8800 | 8810 | 8800 | 848 |
| 673 | 20231117 | 101800 | 1220708030 | 8810 | 8810 | 8810 | 8810 | 2 |
| 674 | 20231117 | 101700 | 1220690410 | 8800 | 8800 | 8800 | 8800 | 45 |
| 675 | 20231117 | 101600 | 1220294410 | 8800 | 8800 | 8800 | 8800 | 9 |
| 676 | 20231117 | 101500 | 1220215210 | 8800 | 8800 | 8800 | 8800 | 100 |
| 677 | 20231117 | 101400 | 1219335210 | 8800 | 8790 | 8800 | 8790 | 235 |
| 678 | 20231117 | 101300 | 1217267340 | 8780 | 8780 | 8780 | 8780 | 116 |
| 679 | 20231117 | 101200 | 1216248860 | 8780 | 8790 | 8790 | 8780 | 127 |
| 680 | 20231117 | 101100 | 1215133700 | 8780 | 8780 | 8780 | 8780 | 0 |
| 681 | 20231117 | 101000 | 1215133700 | 8780 | 8790 | 8790 | 8780 | 730 |
| 682 | 20231117 | 100900 | 1208723400 | 8790 | 8790 | 8790 | 8790 | 10 |
| 683 | 20231117 | 100800 | 1208635500 | 8780 | 8790 | 8790 | 8780 | 360 |
| 684 | 20231117 | 100700 | 1205473530 | 8790 | 8810 | 8810 | 8790 | 155 |
| 685 | 20231117 | 100600 | 1204111040 | 8810 | 8810 | 8820 | 8810 | 767 |
| 686 | 20231117 | 100500 | 1197351780 | 8810 | 8790 | 8810 | 8790 | 1962 |
| 687 | 20231117 | 100400 | 1180089400 | 8780 | 8780 | 8780 | 8770 | 251 |
| 688 | 20231117 | 100300 | 1177885720 | 8770 | 8770 | 8770 | 8770 | 0 |
| 689 | 20231117 | 100200 | 1177885720 | 8770 | 8770 | 8770 | 8770 | 20 |
| 690 | 20231117 | 100100 | 1177710320 | 8770 | 8770 | 8770 | 8770 | 0 |
| 691 | 20231117 | 100000 | 1177710320 | 8770 | 8770 | 8770 | 8770 | 413 |
| 692 | 20231117 | 095900 | 1174088310 | 8770 | 8770 | 8770 | 8770 | 0 |
| 693 | 20231117 | 095800 | 1174088310 | 8770 | 8740 | 8770 | 8740 | 451 |
| 694 | 20231117 | 095700 | 1170135910 | 8740 | 8740 | 8740 | 8740 | 365 |
| 695 | 20231117 | 095600 | 1166945810 | 8760 | 8760 | 8760 | 8740 | 555 |
| 696 | 20231117 | 095500 | 1162095010 | 8740 | 8760 | 8760 | 8740 | 1211 |
| 697 | 20231117 | 095400 | 1151490870 | 8760 | 8740 | 8760 | 8740 | 104 |
| 698 | 20231117 | 095300 | 1150581870 | 8760 | 8710 | 8760 | 8710 | 768 |
| 699 | 20231117 | 095200 | 1143886520 | 8710 | 8710 | 8710 | 8710 | 100 |
| 700 | 20231117 | 095100 | 1143015520 | 8710 | 8710 | 8710 | 8710 | 50 |
| 701 | 20231117 | 095000 | 1142580020 | 8700 | 8710 | 8710 | 8700 | 400 |
| 702 | 20231117 | 094900 | 1139099020 | 8710 | 8710 | 8710 | 8710 | 100 |
| 703 | 20231117 | 094800 | 1138228020 | 8710 | 8710 | 8710 | 8710 | 674 |
| 704 | 20231117 | 094700 | 1132357480 | 8710 | 8710 | 8710 | 8710 | 1005 |
| 705 | 20231117 | 094600 | 1123603930 | 8710 | 8690 | 8710 | 8690 | 382 |
| 706 | 20231117 | 094500 | 1120280530 | 8670 | 8690 | 8690 | 8670 | 7 |
| 707 | 20231117 | 094400 | 1120219820 | 8710 | 8680 | 8710 | 8680 | 2479 |
| 708 | 20231117 | 094300 | 1098702030 | 8680 | 8690 | 8690 | 8670 | 1501 |
| 709 | 20231117 | 094200 | 1085680140 | 8680 | 8680 | 8680 | 8680 | 10 |
| 710 | 20231117 | 094100 | 1085593340 | 8680 | 8670 | 8680 | 8670 | 478 |
| 711 | 20231117 | 094000 | 1081446150 | 8680 | 8690 | 8690 | 8680 | 410 |
| 712 | 20231117 | 093900 | 1077886350 | 8690 | 8660 | 8690 | 8660 | 100 |
| 713 | 20231117 | 093800 | 1077017660 | 8660 | 8620 | 8660 | 8620 | 661 |
| 714 | 20231117 | 093700 | 1071305410 | 8620 | 8620 | 8620 | 8590 | 3510 |
| 715 | 20231117 | 093600 | 1041107590 | 8640 | 8680 | 8680 | 8620 | 10927 |
| 716 | 20231117 | 093500 | 946561030 | 8680 | 8710 | 8710 | 8680 | 1097 |
| 717 | 20231117 | 093400 | 937030420 | 8710 | 8700 | 8730 | 8690 | 1915 |
| 718 | 20231117 | 093300 | 920379760 | 8700 | 8710 | 8710 | 8700 | 2501 |
| 719 | 20231117 | 093200 | 898619130 | 8730 | 8740 | 8740 | 8730 | 207 |
| 720 | 20231117 | 093100 | 896811960 | 8760 | 8700 | 8760 | 8700 | 3202 |
| 721 | 20231117 | 093000 | 868930050 | 8700 | 8710 | 8740 | 8700 | 2345 |
| 722 | 20231117 | 092900 | 848521000 | 8740 | 8760 | 8760 | 8720 | 1419 |
| 723 | 20231117 | 092800 | 836123600 | 8750 | 8740 | 8750 | 8730 | 3414 |
| 724 | 20231117 | 092700 | 806287410 | 8750 | 8770 | 8770 | 8740 | 1150 |
| 725 | 20231117 | 092600 | 796227970 | 8760 | 8800 | 8800 | 8760 | 3180 |
| 726 | 20231117 | 092500 | 768327090 | 8810 | 8820 | 8850 | 8800 | 1912 |
| 727 | 20231117 | 092400 | 751470660 | 8850 | 8760 | 8850 | 8760 | 1177 |
| 728 | 20231117 | 092300 | 741120420 | 8740 | 8730 | 8750 | 8720 | 1628 |
| 729 | 20231117 | 092200 | 726892700 | 8710 | 8710 | 8710 | 8700 | 332 |
| 730 | 20231117 | 092100 | 724003720 | 8690 | 8730 | 8730 | 8690 | 2573 |
| 731 | 20231117 | 092000 | 701602640 | 8740 | 8760 | 8760 | 8740 | 1318 |
| 732 | 20231117 | 091900 | 690064910 | 8740 | 8720 | 8770 | 8720 | 534 |
| 733 | 20231117 | 091800 | 685404240 | 8720 | 8760 | 8760 | 8650 | 5121 |
| 734 | 20231117 | 091700 | 640872310 | 8770 | 8770 | 8780 | 8750 | 805 |
| 735 | 20231117 | 091600 | 633816470 | 8780 | 8830 | 8870 | 8750 | 7223 |
| 736 | 20231117 | 091500 | 570301040 | 8850 | 8860 | 8860 | 8840 | 3129 |
| 737 | 20231117 | 091400 | 542621160 | 8870 | 8920 | 8920 | 8870 | 6829 |
| 738 | 20231117 | 091300 | 481961920 | 8920 | 8940 | 8960 | 8920 | 1950 |
| 739 | 20231117 | 091200 | 464539110 | 8940 | 8940 | 8970 | 8940 | 266 |
| 740 | 20231117 | 091100 | 462160910 | 8940 | 8990 | 8990 | 8940 | 3197 |
| 741 | 20231117 | 091000 | 433458650 | 9010 | 8930 | 9010 | 8910 | 1102 |
| 742 | 20231117 | 090900 | 423622430 | 8910 | 8900 | 8930 | 8900 | 455 |
| 743 | 20231117 | 090800 | 419572540 | 8900 | 8930 | 8930 | 8900 | 6471 |
| 744 | 20231117 | 090700 | 361886150 | 8940 | 8960 | 8960 | 8940 | 458 |
| 745 | 20231117 | 090600 | 357788890 | 8980 | 8940 | 8990 | 8940 | 1737 |
| 746 | 20231117 | 090500 | 342227140 | 8940 | 8940 | 8960 | 8930 | 1223 |
| 747 | 20231117 | 090400 | 331284850 | 8940 | 8950 | 8970 | 8940 | 3609 |
| 748 | 20231117 | 090300 | 298947920 | 8940 | 8990 | 8990 | 8940 | 3121 |
| 749 | 20231117 | 090200 | 271007170 | 9000 | 9060 | 9080 | 8950 | 7468 |
| 750 | 20231117 | 090100 | 203766780 | 9060 | 9120 | 9170 | 9020 | 9550 |
| 751 | 20231117 | 090000 | 116658140 | 9150 | 9010 | 9160 | 9010 | 12717 |