39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 211900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 3 | 20231117 | 211800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 4 | 20231117 | 211700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 5 | 20231117 | 211600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 6 | 20231117 | 211500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 7 | 20231117 | 211400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 8 | 20231117 | 211300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 9 | 20231117 | 211200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 10 | 20231117 | 211100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 11 | 20231117 | 211000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 12 | 20231117 | 210900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 13 | 20231117 | 210800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 14 | 20231117 | 210700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 15 | 20231117 | 210600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 16 | 20231117 | 210500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 17 | 20231117 | 210400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 18 | 20231117 | 210300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 19 | 20231117 | 210200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 20 | 20231117 | 210100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 21 | 20231117 | 210000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 22 | 20231117 | 205900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 23 | 20231117 | 205800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 24 | 20231117 | 205700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 25 | 20231117 | 205600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 26 | 20231117 | 205500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 27 | 20231117 | 205400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 28 | 20231117 | 205300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 29 | 20231117 | 205200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 30 | 20231117 | 205100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 31 | 20231117 | 205000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 32 | 20231117 | 204900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 33 | 20231117 | 204800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 34 | 20231117 | 204700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 35 | 20231117 | 204600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 36 | 20231117 | 204500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 37 | 20231117 | 204400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 38 | 20231117 | 204300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 39 | 20231117 | 204200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 40 | 20231117 | 204100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 41 | 20231117 | 204000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 42 | 20231117 | 203900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 43 | 20231117 | 203800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 44 | 20231117 | 203700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 45 | 20231117 | 203600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 46 | 20231117 | 203500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 47 | 20231117 | 203400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 48 | 20231117 | 203300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 49 | 20231117 | 203200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 50 | 20231117 | 203100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 51 | 20231117 | 203000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 52 | 20231117 | 202900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 53 | 20231117 | 202800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 54 | 20231117 | 202700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 55 | 20231117 | 202600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 56 | 20231117 | 202500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 57 | 20231117 | 202400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 58 | 20231117 | 202300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 59 | 20231117 | 202200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 60 | 20231117 | 202100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 61 | 20231117 | 202000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 62 | 20231117 | 201900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 63 | 20231117 | 201800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 64 | 20231117 | 201700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 65 | 20231117 | 201600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 66 | 20231117 | 201500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 67 | 20231117 | 201400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 68 | 20231117 | 201300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 69 | 20231117 | 201200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 70 | 20231117 | 201100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 71 | 20231117 | 201000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 72 | 20231117 | 200900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 73 | 20231117 | 200800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 74 | 20231117 | 200700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 75 | 20231117 | 200600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 76 | 20231117 | 200500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 77 | 20231117 | 200400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 78 | 20231117 | 200300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 79 | 20231117 | 200200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 80 | 20231117 | 200100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 81 | 20231117 | 200000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 82 | 20231117 | 195900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 83 | 20231117 | 195800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 84 | 20231117 | 195700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 85 | 20231117 | 195600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 86 | 20231117 | 195500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 87 | 20231117 | 195400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 88 | 20231117 | 195300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 89 | 20231117 | 195200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 90 | 20231117 | 195100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 91 | 20231117 | 195000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 92 | 20231117 | 194900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 93 | 20231117 | 194800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 94 | 20231117 | 194700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 95 | 20231117 | 194600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 96 | 20231117 | 194500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 97 | 20231117 | 194400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 98 | 20231117 | 194300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 99 | 20231117 | 194200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 100 | 20231117 | 194100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 101 | 20231117 | 194000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 102 | 20231117 | 193900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 103 | 20231117 | 193800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 104 | 20231117 | 193700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 105 | 20231117 | 193600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 106 | 20231117 | 193500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 107 | 20231117 | 193400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 108 | 20231117 | 193300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 109 | 20231117 | 193200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 110 | 20231117 | 193100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 111 | 20231117 | 193000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 112 | 20231117 | 192900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 113 | 20231117 | 192800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 114 | 20231117 | 192700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 115 | 20231117 | 192600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 116 | 20231117 | 192500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 117 | 20231117 | 192400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 118 | 20231117 | 192300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 119 | 20231117 | 192200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 120 | 20231117 | 192100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 121 | 20231117 | 192000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 122 | 20231117 | 191900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 123 | 20231117 | 191800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 124 | 20231117 | 191700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 125 | 20231117 | 191600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 126 | 20231117 | 191500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 127 | 20231117 | 191400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 128 | 20231117 | 191300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 129 | 20231117 | 191200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 130 | 20231117 | 191100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 131 | 20231117 | 191000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 132 | 20231117 | 190900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 133 | 20231117 | 190800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 134 | 20231117 | 190700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 135 | 20231117 | 190600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 136 | 20231117 | 190500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 137 | 20231117 | 190400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 138 | 20231117 | 190300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 139 | 20231117 | 190200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 140 | 20231117 | 190100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 141 | 20231117 | 190000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 142 | 20231117 | 185900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 143 | 20231117 | 185800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 144 | 20231117 | 185700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 145 | 20231117 | 185600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 146 | 20231117 | 185500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 147 | 20231117 | 185400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 148 | 20231117 | 185300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 149 | 20231117 | 185200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 150 | 20231117 | 185100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 151 | 20231117 | 185000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 152 | 20231117 | 184900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 153 | 20231117 | 184800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 154 | 20231117 | 184700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 155 | 20231117 | 184600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 156 | 20231117 | 184500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 157 | 20231117 | 184400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 158 | 20231117 | 184300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 159 | 20231117 | 184200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 160 | 20231117 | 184100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 161 | 20231117 | 184000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 162 | 20231117 | 183900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 163 | 20231117 | 183800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 164 | 20231117 | 183700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 165 | 20231117 | 183600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 166 | 20231117 | 183500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 167 | 20231117 | 183400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 168 | 20231117 | 183300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 169 | 20231117 | 183200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 170 | 20231117 | 183100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 171 | 20231117 | 183000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 172 | 20231117 | 182900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 173 | 20231117 | 182800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 174 | 20231117 | 182700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 175 | 20231117 | 182600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 176 | 20231117 | 182500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 177 | 20231117 | 182400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 178 | 20231117 | 182300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 179 | 20231117 | 182200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 180 | 20231117 | 182100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 181 | 20231117 | 182000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 182 | 20231117 | 181900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 183 | 20231117 | 181800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 184 | 20231117 | 181700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 185 | 20231117 | 181600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 186 | 20231117 | 181500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 187 | 20231117 | 181400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 188 | 20231117 | 181300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 189 | 20231117 | 181200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 190 | 20231117 | 181100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 191 | 20231117 | 181000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 192 | 20231117 | 180900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 193 | 20231117 | 180800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 194 | 20231117 | 180700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 195 | 20231117 | 180600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 196 | 20231117 | 180500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 197 | 20231117 | 180400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 198 | 20231117 | 180300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 199 | 20231117 | 180200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 200 | 20231117 | 180100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 201 | 20231117 | 180000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 202 | 20231117 | 175900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 203 | 20231117 | 175800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 204 | 20231117 | 175700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 205 | 20231117 | 175600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 206 | 20231117 | 175500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 207 | 20231117 | 175400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 208 | 20231117 | 175300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 209 | 20231117 | 175200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 210 | 20231117 | 175100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 211 | 20231117 | 175000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 212 | 20231117 | 174900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 213 | 20231117 | 174800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 214 | 20231117 | 174700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 215 | 20231117 | 174600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 216 | 20231117 | 174500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 217 | 20231117 | 174400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 218 | 20231117 | 174300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 219 | 20231117 | 174200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 220 | 20231117 | 174100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 221 | 20231117 | 174000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 222 | 20231117 | 173900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 223 | 20231117 | 173800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 224 | 20231117 | 173700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 225 | 20231117 | 173600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 226 | 20231117 | 173500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 227 | 20231117 | 173400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 228 | 20231117 | 173300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 229 | 20231117 | 173200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 230 | 20231117 | 173100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 231 | 20231117 | 173000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 232 | 20231117 | 172900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 233 | 20231117 | 172800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 234 | 20231117 | 172700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 235 | 20231117 | 172600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 236 | 20231117 | 172500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 237 | 20231117 | 172400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 238 | 20231117 | 172300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 239 | 20231117 | 172200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 240 | 20231117 | 172100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 241 | 20231117 | 172000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 242 | 20231117 | 171900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 243 | 20231117 | 171800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 244 | 20231117 | 171700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 245 | 20231117 | 171600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 246 | 20231117 | 171500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 247 | 20231117 | 171400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 248 | 20231117 | 171300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 249 | 20231117 | 171200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 250 | 20231117 | 171100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 251 | 20231117 | 171000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 252 | 20231117 | 170900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 253 | 20231117 | 170800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 254 | 20231117 | 170700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 255 | 20231117 | 170600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 256 | 20231117 | 170500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 257 | 20231117 | 170400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 258 | 20231117 | 170300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 259 | 20231117 | 170200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 260 | 20231117 | 170100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 261 | 20231117 | 170000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 262 | 20231117 | 165900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 263 | 20231117 | 165800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 264 | 20231117 | 165700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 265 | 20231117 | 165600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 266 | 20231117 | 165500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 267 | 20231117 | 165400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 268 | 20231117 | 165300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 269 | 20231117 | 165200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 270 | 20231117 | 165100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 271 | 20231117 | 165000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 272 | 20231117 | 164900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 273 | 20231117 | 164800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 274 | 20231117 | 164700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 275 | 20231117 | 164600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 276 | 20231117 | 164500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 277 | 20231117 | 164400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 278 | 20231117 | 164300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 279 | 20231117 | 164200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 280 | 20231117 | 164100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 281 | 20231117 | 164000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 282 | 20231117 | 163900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 283 | 20231117 | 163800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 284 | 20231117 | 163700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 285 | 20231117 | 163600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 286 | 20231117 | 163500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 287 | 20231117 | 163400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 288 | 20231117 | 163300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 289 | 20231117 | 163200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 290 | 20231117 | 163100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 291 | 20231117 | 163000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 292 | 20231117 | 162900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 293 | 20231117 | 162800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 294 | 20231117 | 162700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 295 | 20231117 | 162600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 296 | 20231117 | 162500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 297 | 20231117 | 162400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 298 | 20231117 | 162300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 299 | 20231117 | 162200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 300 | 20231117 | 162100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 301 | 20231117 | 162000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 302 | 20231117 | 161900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 303 | 20231117 | 161800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 304 | 20231117 | 161700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 305 | 20231117 | 161600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 306 | 20231117 | 161500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 307 | 20231117 | 161400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 308 | 20231117 | 161300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 309 | 20231117 | 161200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 310 | 20231117 | 161100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 311 | 20231117 | 161000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 312 | 20231117 | 160900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 313 | 20231117 | 160800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 314 | 20231117 | 160700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 315 | 20231117 | 160600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 316 | 20231117 | 160500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 317 | 20231117 | 160400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 318 | 20231117 | 160300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 319 | 20231117 | 160200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 320 | 20231117 | 160100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 321 | 20231117 | 160000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 322 | 20231117 | 155900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 323 | 20231117 | 155800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 324 | 20231117 | 155700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 325 | 20231117 | 155600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 326 | 20231117 | 155500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 327 | 20231117 | 155400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 328 | 20231117 | 155300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 329 | 20231117 | 155200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 330 | 20231117 | 155100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 331 | 20231117 | 155000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 332 | 20231117 | 154900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 333 | 20231117 | 154800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 334 | 20231117 | 154700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 335 | 20231117 | 154600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 336 | 20231117 | 154500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 337 | 20231117 | 154400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 338 | 20231117 | 154300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 339 | 20231117 | 154200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 340 | 20231117 | 154100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 341 | 20231117 | 154000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 342 | 20231117 | 153900 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 343 | 20231117 | 153800 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 344 | 20231117 | 153700 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 345 | 20231117 | 153600 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 346 | 20231117 | 153500 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 347 | 20231117 | 153400 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 348 | 20231117 | 153300 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 349 | 20231117 | 153200 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 350 | 20231117 | 153100 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 0 |
| 351 | 20231117 | 153000 | 2477221980 | 11290 | 11290 | 11290 | 11290 | 3906 |
| 352 | 20231117 | 152900 | 2433123240 | 11360 | 11360 | 11360 | 11360 | 0 |
| 353 | 20231117 | 152800 | 2433123240 | 11360 | 11360 | 11360 | 11360 | 0 |
| 354 | 20231117 | 152700 | 2433123240 | 11360 | 11360 | 11360 | 11360 | 0 |
| 355 | 20231117 | 152600 | 2433123240 | 11360 | 11360 | 11360 | 11360 | 0 |
| 356 | 20231117 | 152500 | 2433123240 | 11360 | 11360 | 11360 | 11360 | 0 |
| 357 | 20231117 | 152400 | 2433123240 | 11360 | 11360 | 11360 | 11360 | 0 |
| 358 | 20231117 | 152300 | 2433123240 | 11360 | 11360 | 11360 | 11360 | 0 |
| 359 | 20231117 | 152200 | 2433123240 | 11360 | 11360 | 11360 | 11360 | 0 |
| 360 | 20231117 | 152100 | 2433123240 | 11360 | 11360 | 11360 | 11360 | 0 |
| 361 | 20231117 | 152000 | 2433123240 | 11360 | 11360 | 11360 | 11360 | 0 |
| 362 | 20231117 | 151900 | 2433123240 | 11360 | 11320 | 11360 | 11300 | 1033 |
| 363 | 20231117 | 151800 | 2421428220 | 11330 | 11300 | 11330 | 11300 | 673 |
| 364 | 20231117 | 151700 | 2413815660 | 11320 | 11310 | 11330 | 11300 | 438 |
| 365 | 20231117 | 151600 | 2408856310 | 11330 | 11300 | 11330 | 11300 | 239 |
| 366 | 20231117 | 151500 | 2406149940 | 11330 | 11290 | 11330 | 11290 | 572 |
| 367 | 20231117 | 151400 | 2399681590 | 11290 | 11320 | 11330 | 11290 | 713 |
| 368 | 20231117 | 151300 | 2391628500 | 11320 | 11330 | 11330 | 11320 | 123 |
| 369 | 20231117 | 151200 | 2390235110 | 11330 | 11330 | 11340 | 11330 | 302 |
| 370 | 20231117 | 151100 | 2386813430 | 11330 | 11330 | 11330 | 11330 | 5 |
| 371 | 20231117 | 151000 | 2386756780 | 11270 | 11370 | 11370 | 11270 | 674 |
| 372 | 20231117 | 150900 | 2379145740 | 11320 | 11360 | 11370 | 11310 | 733 |
| 373 | 20231117 | 150800 | 2370847310 | 11360 | 11310 | 11360 | 11310 | 235 |
| 374 | 20231117 | 150700 | 2368189080 | 11310 | 11340 | 11340 | 11270 | 634 |
| 375 | 20231117 | 150600 | 2361035530 | 11340 | 11310 | 11340 | 11310 | 202 |
| 376 | 20231117 | 150500 | 2358744880 | 11340 | 11310 | 11340 | 11310 | 2 |
| 377 | 20231117 | 150400 | 2358722230 | 11340 | 11300 | 11340 | 11300 | 179 |
| 378 | 20231117 | 150300 | 2356697410 | 11300 | 11350 | 11350 | 11300 | 391 |
| 379 | 20231117 | 150200 | 2352271850 | 11350 | 11350 | 11350 | 11350 | 5 |
| 380 | 20231117 | 150100 | 2352215100 | 11350 | 11350 | 11350 | 11350 | 1 |
| 381 | 20231117 | 150000 | 2352203750 | 11350 | 11350 | 11360 | 11350 | 509 |
| 382 | 20231117 | 145900 | 2346426490 | 11360 | 11350 | 11360 | 11350 | 247 |
| 383 | 20231117 | 145800 | 2343622700 | 11320 | 11350 | 11350 | 11320 | 23 |
| 384 | 20231117 | 145700 | 2343361860 | 11350 | 11340 | 11350 | 11320 | 117 |
| 385 | 20231117 | 145600 | 2342035080 | 11350 | 11350 | 11350 | 11350 | 107 |
| 386 | 20231117 | 145500 | 2340820630 | 11350 | 11350 | 11350 | 11350 | 91 |
| 387 | 20231117 | 145400 | 2339787780 | 11350 | 11350 | 11350 | 11350 | 1 |
| 388 | 20231117 | 145300 | 2339776430 | 11320 | 11360 | 11360 | 11320 | 7 |
| 389 | 20231117 | 145200 | 2339696950 | 11300 | 11380 | 11380 | 11300 | 701 |
| 390 | 20231117 | 145100 | 2331768550 | 11300 | 11380 | 11400 | 11300 | 2845 |
| 391 | 20231117 | 145000 | 2299504580 | 11400 | 11380 | 11400 | 11370 | 262 |
| 392 | 20231117 | 144900 | 2296521920 | 11370 | 11330 | 11390 | 11330 | 866 |
| 393 | 20231117 | 144800 | 2286669630 | 11300 | 11300 | 11350 | 11300 | 357 |
| 394 | 20231117 | 144700 | 2282628030 | 11270 | 11300 | 11300 | 11270 | 111 |
| 395 | 20231117 | 144600 | 2281374030 | 11300 | 11270 | 11300 | 11270 | 68 |
| 396 | 20231117 | 144500 | 2280607530 | 11270 | 11300 | 11310 | 11270 | 620 |
| 397 | 20231117 | 144400 | 2273600660 | 11290 | 11270 | 11290 | 11270 | 281 |
| 398 | 20231117 | 144300 | 2270431370 | 11270 | 11270 | 11300 | 11270 | 226 |
| 399 | 20231117 | 144200 | 2267884320 | 11260 | 11210 | 11260 | 11210 | 452 |
| 400 | 20231117 | 144100 | 2262803900 | 11210 | 11200 | 11210 | 11200 | 287 |
| 401 | 20231117 | 144000 | 2259589000 | 11180 | 11180 | 11200 | 11180 | 2411 |
| 402 | 20231117 | 143900 | 2232592960 | 11180 | 11200 | 11200 | 11180 | 1252 |
| 403 | 20231117 | 143800 | 2218572000 | 11200 | 11190 | 11200 | 11190 | 110 |
| 404 | 20231117 | 143700 | 2217340100 | 11190 | 11180 | 11190 | 11180 | 174 |
| 405 | 20231117 | 143600 | 2215393780 | 11180 | 11150 | 11180 | 11150 | 77 |
| 406 | 20231117 | 143500 | 2214535050 | 11180 | 11150 | 11180 | 11150 | 613 |
| 407 | 20231117 | 143400 | 2207699860 | 11150 | 11180 | 11180 | 11150 | 402 |
| 408 | 20231117 | 143300 | 2203216150 | 11170 | 11160 | 11170 | 11160 | 33 |
| 409 | 20231117 | 143200 | 2202847720 | 11160 | 11170 | 11170 | 11160 | 12 |
| 410 | 20231117 | 143100 | 2202713770 | 11170 | 11170 | 11180 | 11170 | 101 |
| 411 | 20231117 | 143000 | 2201585590 | 11180 | 11180 | 11180 | 11180 | 15 |
| 412 | 20231117 | 142900 | 2201417890 | 11180 | 11180 | 11180 | 11180 | 0 |
| 413 | 20231117 | 142800 | 2201417890 | 11180 | 11180 | 11180 | 11180 | 2 |
| 414 | 20231117 | 142700 | 2201395530 | 11180 | 11180 | 11230 | 11150 | 2256 |
| 415 | 20231117 | 142600 | 2176200150 | 11180 | 11220 | 11220 | 11180 | 260 |
| 416 | 20231117 | 142500 | 2173288350 | 11260 | 11260 | 11260 | 11260 | 0 |
| 417 | 20231117 | 142400 | 2173288350 | 11260 | 11260 | 11260 | 11260 | 0 |
| 418 | 20231117 | 142300 | 2173288350 | 11260 | 11260 | 11260 | 11260 | 5 |
| 419 | 20231117 | 142200 | 2173232050 | 11270 | 11260 | 11270 | 11260 | 238 |
| 420 | 20231117 | 142100 | 2170550830 | 11260 | 11260 | 11260 | 11250 | 3 |
| 421 | 20231117 | 142000 | 2170517060 | 11230 | 11220 | 11230 | 11220 | 543 |
| 422 | 20231117 | 141900 | 2164420230 | 11220 | 11220 | 11220 | 11220 | 2 |
| 423 | 20231117 | 141800 | 2164397790 | 11220 | 11200 | 11220 | 11190 | 46 |
| 424 | 20231117 | 141700 | 2163882990 | 11230 | 11230 | 11230 | 11230 | 2 |
| 425 | 20231117 | 141600 | 2163860530 | 11160 | 11260 | 11260 | 11160 | 2402 |
| 426 | 20231117 | 141500 | 2137041030 | 11260 | 11260 | 11270 | 11260 | 50 |
| 427 | 20231117 | 141400 | 2136477730 | 11270 | 11270 | 11270 | 11270 | 0 |
| 428 | 20231117 | 141300 | 2136477730 | 11270 | 11270 | 11270 | 11270 | 0 |
| 429 | 20231117 | 141200 | 2136477730 | 11270 | 11230 | 11270 | 11230 | 2 |
| 430 | 20231117 | 141100 | 2136455230 | 11270 | 11260 | 11270 | 11260 | 259 |
| 431 | 20231117 | 141000 | 2133537690 | 11240 | 11190 | 11250 | 11150 | 1425 |
| 432 | 20231117 | 140900 | 2117595280 | 11260 | 11240 | 11260 | 11240 | 287 |
| 433 | 20231117 | 140800 | 2114366630 | 11240 | 11230 | 11240 | 11230 | 82 |
| 434 | 20231117 | 140700 | 2113445730 | 11230 | 11240 | 11270 | 11150 | 6411 |
| 435 | 20231117 | 140600 | 2041845830 | 11230 | 11270 | 11270 | 11230 | 476 |
| 436 | 20231117 | 140500 | 2036499260 | 11240 | 11230 | 11260 | 11230 | 458 |
| 437 | 20231117 | 140400 | 2031342500 | 11260 | 11240 | 11260 | 11240 | 421 |
| 438 | 20231117 | 140300 | 2026604080 | 11270 | 11270 | 11270 | 11270 | 0 |
| 439 | 20231117 | 140200 | 2026604080 | 11270 | 11240 | 11270 | 11240 | 181 |
| 440 | 20231117 | 140100 | 2024564360 | 11270 | 11240 | 11270 | 11240 | 2 |
| 441 | 20231117 | 140000 | 2024541850 | 11240 | 11240 | 11270 | 11240 | 11 |
| 442 | 20231117 | 135900 | 2024418180 | 11270 | 11270 | 11270 | 11270 | 2 |
| 443 | 20231117 | 135800 | 2024395640 | 11270 | 11270 | 11270 | 11270 | 0 |
| 444 | 20231117 | 135700 | 2024395640 | 11270 | 11270 | 11270 | 11270 | 10 |
| 445 | 20231117 | 135600 | 2024282940 | 11220 | 11210 | 11220 | 11190 | 502 |
| 446 | 20231117 | 135500 | 2018661110 | 11270 | 11250 | 11270 | 11250 | 235 |
| 447 | 20231117 | 135400 | 2016017140 | 11250 | 11250 | 11250 | 11250 | 11 |
| 448 | 20231117 | 135300 | 2015893390 | 11250 | 11250 | 11250 | 11250 | 0 |
| 449 | 20231117 | 135200 | 2015893390 | 11250 | 11250 | 11250 | 11200 | 27 |
| 450 | 20231117 | 135100 | 2015589780 | 11250 | 11250 | 11250 | 11200 | 51 |
| 451 | 20231117 | 135000 | 2015016920 | 11250 | 11250 | 11250 | 11250 | 31 |
| 452 | 20231117 | 134900 | 2014668170 | 11250 | 11200 | 11250 | 11200 | 24 |
| 453 | 20231117 | 134800 | 2014399320 | 11250 | 11250 | 11250 | 11250 | 1 |
| 454 | 20231117 | 134700 | 2014388070 | 11200 | 11200 | 11200 | 11200 | 1 |
| 455 | 20231117 | 134600 | 2014376870 | 11190 | 11230 | 11230 | 11190 | 510 |
| 456 | 20231117 | 134500 | 2008664750 | 11230 | 11270 | 11270 | 11230 | 125 |
| 457 | 20231117 | 134400 | 2007258430 | 11270 | 11310 | 11310 | 11270 | 1572 |
| 458 | 20231117 | 134300 | 1989517480 | 11320 | 11320 | 11320 | 11320 | 0 |
| 459 | 20231117 | 134200 | 1989517480 | 11320 | 11290 | 11320 | 11290 | 45 |
| 460 | 20231117 | 134100 | 1989009340 | 11290 | 11280 | 11290 | 11280 | 113 |
| 461 | 20231117 | 134000 | 1987734680 | 11290 | 11280 | 11290 | 11280 | 323 |
| 462 | 20231117 | 133900 | 1984088260 | 11290 | 11280 | 11290 | 11280 | 54 |
| 463 | 20231117 | 133800 | 1983479010 | 11280 | 11280 | 11280 | 11280 | 1 |
| 464 | 20231117 | 133700 | 1983467730 | 11290 | 11290 | 11290 | 11280 | 1057 |
| 465 | 20231117 | 133600 | 1971534410 | 11280 | 11280 | 11280 | 11280 | 50 |
| 466 | 20231117 | 133500 | 1970970410 | 11280 | 11280 | 11290 | 11280 | 1307 |
| 467 | 20231117 | 133400 | 1956216300 | 11280 | 11270 | 11280 | 11270 | 57 |
| 468 | 20231117 | 133300 | 1955573800 | 11270 | 11260 | 11270 | 11260 | 24 |
| 469 | 20231117 | 133200 | 1955303550 | 11270 | 11270 | 11270 | 11270 | 51 |
| 470 | 20231117 | 133100 | 1954728780 | 11280 | 11270 | 11280 | 11270 | 14 |
| 471 | 20231117 | 133000 | 1954570990 | 11270 | 11260 | 11290 | 11260 | 346 |
| 472 | 20231117 | 132900 | 1950671240 | 11270 | 11270 | 11270 | 11250 | 26 |
| 473 | 20231117 | 132800 | 1950378420 | 11290 | 11270 | 11290 | 11270 | 101 |
| 474 | 20231117 | 132700 | 1949240130 | 11250 | 11250 | 11250 | 11250 | 0 |
| 475 | 20231117 | 132600 | 1949240130 | 11250 | 11250 | 11270 | 11250 | 1114 |
| 476 | 20231117 | 132500 | 1936707170 | 11220 | 11230 | 11250 | 11220 | 364 |
| 477 | 20231117 | 132400 | 1932616690 | 11230 | 11220 | 11230 | 11220 | 16 |
| 478 | 20231117 | 132300 | 1932437040 | 11220 | 11210 | 11220 | 11210 | 128 |
| 479 | 20231117 | 132200 | 1931001490 | 11210 | 11210 | 11210 | 11210 | 0 |
| 480 | 20231117 | 132100 | 1931001490 | 11210 | 11210 | 11210 | 11210 | 11 |
| 481 | 20231117 | 132000 | 1930878180 | 11220 | 11210 | 11220 | 11210 | 9 |
| 482 | 20231117 | 131900 | 1930777210 | 11220 | 11180 | 11240 | 11160 | 875 |
| 483 | 20231117 | 131800 | 1920973050 | 11190 | 11200 | 11200 | 11190 | 305 |
| 484 | 20231117 | 131700 | 1917559010 | 11220 | 11220 | 11220 | 11220 | 0 |
| 485 | 20231117 | 131600 | 1917559010 | 11220 | 11220 | 11220 | 11220 | 0 |
| 486 | 20231117 | 131500 | 1917559010 | 11220 | 11220 | 11220 | 11220 | 0 |
| 487 | 20231117 | 131400 | 1917559010 | 11220 | 11190 | 11220 | 11190 | 75 |
| 488 | 20231117 | 131300 | 1916719090 | 11190 | 11150 | 11190 | 11150 | 141 |
| 489 | 20231117 | 131200 | 1915146900 | 11150 | 11160 | 11160 | 11150 | 40 |
| 490 | 20231117 | 131100 | 1914700890 | 11200 | 11200 | 11200 | 11200 | 30 |
| 491 | 20231117 | 131000 | 1914364890 | 11200 | 11200 | 11200 | 11200 | 2 |
| 492 | 20231117 | 130900 | 1914342490 | 11150 | 11160 | 11160 | 11150 | 110 |
| 493 | 20231117 | 130800 | 1913115960 | 11160 | 11160 | 11160 | 11160 | 0 |
| 494 | 20231117 | 130700 | 1913115960 | 11160 | 11170 | 11170 | 11160 | 337 |
| 495 | 20231117 | 130600 | 1909352040 | 11200 | 11180 | 11200 | 11170 | 188 |
| 496 | 20231117 | 130500 | 1907252020 | 11180 | 11180 | 11180 | 11180 | 15 |
| 497 | 20231117 | 130400 | 1907084320 | 11210 | 11190 | 11220 | 11190 | 55 |
| 498 | 20231117 | 130300 | 1906467950 | 11190 | 11190 | 11190 | 11190 | 66 |
| 499 | 20231117 | 130200 | 1905729410 | 11190 | 11190 | 11190 | 11190 | 13 |
| 500 | 20231117 | 130100 | 1905583940 | 11190 | 11180 | 11190 | 11180 | 161 |
| 501 | 20231117 | 130000 | 1903782460 | 11180 | 11180 | 11180 | 11180 | 400 |
| 502 | 20231117 | 125900 | 1899310460 | 11190 | 11190 | 11190 | 11190 | 5 |
| 503 | 20231117 | 125800 | 1899254510 | 11210 | 11210 | 11210 | 11210 | 1 |
| 504 | 20231117 | 125700 | 1899243300 | 11200 | 11200 | 11210 | 11200 | 12 |
| 505 | 20231117 | 125600 | 1899108890 | 11200 | 11200 | 11200 | 11200 | 35 |
| 506 | 20231117 | 125500 | 1898716890 | 11220 | 11220 | 11220 | 11220 | 12 |
| 507 | 20231117 | 125400 | 1898582250 | 11220 | 11210 | 11220 | 11210 | 7 |
| 508 | 20231117 | 125300 | 1898503740 | 11210 | 11210 | 11210 | 11210 | 2 |
| 509 | 20231117 | 125200 | 1898481320 | 11220 | 11220 | 11220 | 11220 | 0 |
| 510 | 20231117 | 125100 | 1898481320 | 11220 | 11150 | 11220 | 11150 | 650 |
| 511 | 20231117 | 125000 | 1891222540 | 11150 | 11120 | 11150 | 11110 | 3153 |
| 512 | 20231117 | 124900 | 1856112300 | 11120 | 11120 | 11140 | 11110 | 1499 |
| 513 | 20231117 | 124800 | 1839444560 | 11130 | 11140 | 11140 | 11130 | 105 |
| 514 | 20231117 | 124700 | 1838275400 | 11140 | 11150 | 11150 | 11140 | 49 |
| 515 | 20231117 | 124600 | 1837729510 | 11150 | 11200 | 11200 | 11150 | 199 |
| 516 | 20231117 | 124500 | 1835505660 | 11200 | 11190 | 11220 | 11190 | 81 |
| 517 | 20231117 | 124400 | 1834598720 | 11190 | 11190 | 11190 | 11190 | 20 |
| 518 | 20231117 | 124300 | 1834374920 | 11190 | 11190 | 11190 | 11190 | 1 |
| 519 | 20231117 | 124200 | 1834363730 | 11180 | 11180 | 11180 | 11180 | 0 |
| 520 | 20231117 | 124100 | 1834363730 | 11180 | 11190 | 11190 | 11180 | 3 |
| 521 | 20231117 | 124000 | 1834330180 | 11190 | 11190 | 11190 | 11190 | 3 |
| 522 | 20231117 | 123900 | 1834296610 | 11180 | 11180 | 11180 | 11110 | 1905 |
| 523 | 20231117 | 123800 | 1813097350 | 11180 | 11170 | 11180 | 11150 | 16 |
| 524 | 20231117 | 123700 | 1812918820 | 11180 | 11150 | 11180 | 11150 | 39 |
| 525 | 20231117 | 123600 | 1812483250 | 11180 | 11190 | 11190 | 11150 | 76 |
| 526 | 20231117 | 123500 | 1811634990 | 11170 | 11170 | 11170 | 11170 | 201 |
| 527 | 20231117 | 123400 | 1809389820 | 11170 | 11130 | 11170 | 11130 | 29 |
| 528 | 20231117 | 123300 | 1809066210 | 11170 | 11170 | 11170 | 11170 | 7 |
| 529 | 20231117 | 123200 | 1808988020 | 11170 | 11170 | 11170 | 11170 | 0 |
| 530 | 20231117 | 123100 | 1808988020 | 11170 | 11150 | 11170 | 11150 | 18 |
| 531 | 20231117 | 123000 | 1808787260 | 11150 | 11090 | 11150 | 11090 | 1456 |
| 532 | 20231117 | 122900 | 1792611090 | 11100 | 11110 | 11110 | 11100 | 1790 |
| 533 | 20231117 | 122800 | 1772737830 | 11110 | 11120 | 11120 | 11110 | 1622 |
| 534 | 20231117 | 122700 | 1754715970 | 11120 | 11120 | 11120 | 11120 | 218 |
| 535 | 20231117 | 122600 | 1752291810 | 11130 | 11140 | 11170 | 11110 | 1818 |
| 536 | 20231117 | 122500 | 1732071060 | 11150 | 11170 | 11170 | 11130 | 176 |
| 537 | 20231117 | 122400 | 1730108860 | 11170 | 11170 | 11170 | 11170 | 5 |
| 538 | 20231117 | 122300 | 1730053010 | 11170 | 11170 | 11170 | 11170 | 0 |
| 539 | 20231117 | 122200 | 1730053010 | 11170 | 11140 | 11190 | 11130 | 570 |
| 540 | 20231117 | 122100 | 1723703730 | 11190 | 11190 | 11190 | 11190 | 0 |
| 541 | 20231117 | 122000 | 1723703730 | 11190 | 11150 | 11190 | 11140 | 68 |
| 542 | 20231117 | 121900 | 1722945900 | 11150 | 11170 | 11190 | 11150 | 3867 |
| 543 | 20231117 | 121800 | 1679812900 | 11180 | 11170 | 11180 | 11170 | 67 |
| 544 | 20231117 | 121700 | 1679063940 | 11160 | 11190 | 11190 | 11160 | 562 |
| 545 | 20231117 | 121600 | 1672785610 | 11190 | 11180 | 11190 | 11180 | 33 |
| 546 | 20231117 | 121500 | 1672416540 | 11190 | 11190 | 11200 | 11190 | 173 |
| 547 | 20231117 | 121400 | 1670480660 | 11220 | 11220 | 11220 | 11220 | 0 |
| 548 | 20231117 | 121300 | 1670480660 | 11220 | 11220 | 11220 | 11220 | 26 |
| 549 | 20231117 | 121200 | 1670188940 | 11230 | 11230 | 11230 | 11230 | 5 |
| 550 | 20231117 | 121100 | 1670132790 | 11230 | 11230 | 11230 | 11230 | 0 |
| 551 | 20231117 | 121000 | 1670132790 | 11230 | 11230 | 11230 | 11230 | 20 |
| 552 | 20231117 | 120900 | 1669908190 | 11230 | 11230 | 11230 | 11180 | 345 |
| 553 | 20231117 | 120800 | 1666046110 | 11220 | 11230 | 11230 | 11220 | 311 |
| 554 | 20231117 | 120700 | 1662556580 | 11210 | 11230 | 11230 | 11200 | 243 |
| 555 | 20231117 | 120600 | 1659833030 | 11190 | 11210 | 11210 | 11190 | 100 |
| 556 | 20231117 | 120500 | 1658713030 | 11240 | 11240 | 11240 | 11200 | 414 |
| 557 | 20231117 | 120400 | 1654067690 | 11190 | 11240 | 11240 | 11190 | 16 |
| 558 | 20231117 | 120300 | 1653888600 | 11240 | 11240 | 11240 | 11240 | 0 |
| 559 | 20231117 | 120200 | 1653888600 | 11240 | 11190 | 11240 | 11190 | 2 |
| 560 | 20231117 | 120100 | 1653866170 | 11190 | 11250 | 11250 | 11190 | 1298 |
| 561 | 20231117 | 120000 | 1639329580 | 11250 | 11210 | 11250 | 11210 | 69 |
| 562 | 20231117 | 115900 | 1638556050 | 11250 | 11210 | 11250 | 11200 | 289 |
| 563 | 20231117 | 115800 | 1635316430 | 11260 | 11220 | 11260 | 11210 | 1019 |
| 564 | 20231117 | 115700 | 1623886280 | 11260 | 11260 | 11260 | 11260 | 30 |
| 565 | 20231117 | 115600 | 1623548480 | 11260 | 11260 | 11290 | 11220 | 267 |
| 566 | 20231117 | 115500 | 1620538150 | 11220 | 11270 | 11270 | 11220 | 14 |
| 567 | 20231117 | 115400 | 1620380920 | 11210 | 11220 | 11270 | 11210 | 112 |
| 568 | 20231117 | 115300 | 1619124340 | 11210 | 11290 | 11290 | 11210 | 302 |
| 569 | 20231117 | 115200 | 1615738840 | 11210 | 11210 | 11210 | 11210 | 67 |
| 570 | 20231117 | 115100 | 1614987770 | 11290 | 11230 | 11290 | 11210 | 1041 |
| 571 | 20231117 | 115000 | 1603312400 | 11230 | 11230 | 11230 | 11230 | 240 |
| 572 | 20231117 | 114900 | 1600617200 | 11290 | 11290 | 11290 | 11290 | 0 |
| 573 | 20231117 | 114800 | 1600617200 | 11290 | 11290 | 11290 | 11290 | 1 |
| 574 | 20231117 | 114700 | 1600605910 | 11290 | 11290 | 11290 | 11290 | 0 |
| 575 | 20231117 | 114600 | 1600605910 | 11290 | 11290 | 11290 | 11220 | 1121 |
| 576 | 20231117 | 114500 | 1588015140 | 11290 | 11290 | 11290 | 11250 | 22 |
| 577 | 20231117 | 114400 | 1587767560 | 11250 | 11260 | 11260 | 11250 | 50 |
| 578 | 20231117 | 114300 | 1587205000 | 11290 | 11260 | 11290 | 11260 | 51 |
| 579 | 20231117 | 114200 | 1586630710 | 11290 | 11290 | 11290 | 11290 | 1 |
| 580 | 20231117 | 114100 | 1586619420 | 11250 | 11290 | 11290 | 11250 | 216 |
| 581 | 20231117 | 114000 | 1584185330 | 11290 | 11260 | 11290 | 11250 | 1870 |
| 582 | 20231117 | 113900 | 1563140180 | 11300 | 11300 | 11300 | 11300 | 0 |
| 583 | 20231117 | 113800 | 1563140180 | 11300 | 11270 | 11300 | 11260 | 219 |
| 584 | 20231117 | 113700 | 1560673960 | 11270 | 11300 | 11300 | 11270 | 8 |
| 585 | 20231117 | 113600 | 1560583740 | 11300 | 11290 | 11300 | 11290 | 533 |
| 586 | 20231117 | 113500 | 1554566150 | 11300 | 11300 | 11300 | 11300 | 1 |
| 587 | 20231117 | 113400 | 1554554850 | 11290 | 11290 | 11290 | 11290 | 2 |
| 588 | 20231117 | 113300 | 1554532270 | 11330 | 11330 | 11330 | 11330 | 0 |
| 589 | 20231117 | 113200 | 1554532270 | 11330 | 11330 | 11330 | 11330 | 1 |
| 590 | 20231117 | 113100 | 1554520940 | 11330 | 11260 | 11330 | 11260 | 193 |
| 591 | 20231117 | 113000 | 1552347690 | 11260 | 11260 | 11330 | 11260 | 276 |
| 592 | 20231117 | 112900 | 1549239230 | 11260 | 11320 | 11320 | 11260 | 1201 |
| 593 | 20231117 | 112800 | 1535685960 | 11320 | 11330 | 11330 | 11320 | 107 |
| 594 | 20231117 | 112700 | 1534474660 | 11320 | 11320 | 11320 | 11320 | 0 |
| 595 | 20231117 | 112600 | 1534474660 | 11320 | 11320 | 11320 | 11320 | 10 |
| 596 | 20231117 | 112500 | 1534361460 | 11310 | 11320 | 11320 | 11310 | 51 |
| 597 | 20231117 | 112400 | 1533784600 | 11330 | 11330 | 11330 | 11330 | 50 |
| 598 | 20231117 | 112300 | 1533218100 | 11330 | 11330 | 11330 | 11330 | 63 |
| 599 | 20231117 | 112200 | 1532504310 | 11330 | 11330 | 11330 | 11330 | 16 |
| 600 | 20231117 | 112100 | 1532323030 | 11320 | 11310 | 11320 | 11310 | 156 |
| 601 | 20231117 | 112000 | 1530558300 | 11310 | 11310 | 11310 | 11310 | 1 |
| 602 | 20231117 | 111900 | 1530546990 | 11300 | 11300 | 11300 | 11300 | 30 |
| 603 | 20231117 | 111800 | 1530207990 | 11310 | 11270 | 11310 | 11270 | 12 |
| 604 | 20231117 | 111700 | 1530072710 | 11310 | 11270 | 11310 | 11270 | 231 |
| 605 | 20231117 | 111600 | 1527469300 | 11300 | 11300 | 11300 | 11280 | 561 |
| 606 | 20231117 | 111500 | 1521137240 | 11280 | 11280 | 11280 | 11280 | 47 |
| 607 | 20231117 | 111400 | 1520607080 | 11320 | 11270 | 11320 | 11270 | 14 |
| 608 | 20231117 | 111300 | 1520449200 | 11270 | 11270 | 11270 | 11270 | 119 |
| 609 | 20231117 | 111200 | 1519108070 | 11330 | 11330 | 11330 | 11330 | 0 |
| 610 | 20231117 | 111100 | 1519108070 | 11330 | 11290 | 11330 | 11280 | 400 |
| 611 | 20231117 | 111000 | 1514595920 | 11330 | 11320 | 11330 | 11270 | 209 |
| 612 | 20231117 | 110900 | 1512233390 | 11270 | 11320 | 11320 | 11260 | 1659 |
| 613 | 20231117 | 110800 | 1493504660 | 11330 | 11330 | 11330 | 11330 | 108 |
| 614 | 20231117 | 110700 | 1492281020 | 11340 | 11380 | 11380 | 11340 | 4409 |
| 615 | 20231117 | 110600 | 1442241460 | 11360 | 11360 | 11380 | 11360 | 51 |
| 616 | 20231117 | 110500 | 1441662080 | 11380 | 11400 | 11400 | 11380 | 411 |
| 617 | 20231117 | 110400 | 1436984740 | 11420 | 11390 | 11420 | 11380 | 254 |
| 618 | 20231117 | 110300 | 1434094130 | 11430 | 11400 | 11430 | 11380 | 222 |
| 619 | 20231117 | 110200 | 1431560770 | 11400 | 11400 | 11400 | 11400 | 401 |
| 620 | 20231117 | 110100 | 1426989370 | 11400 | 11380 | 11410 | 11380 | 136 |
| 621 | 20231117 | 110000 | 1425440780 | 11370 | 11360 | 11370 | 11360 | 74 |
| 622 | 20231117 | 105900 | 1424599540 | 11360 | 11370 | 11370 | 11360 | 9 |
| 623 | 20231117 | 105800 | 1424497280 | 11380 | 11370 | 11380 | 11360 | 171 |
| 624 | 20231117 | 105700 | 1422554410 | 11370 | 11370 | 11370 | 11350 | 1380 |
| 625 | 20231117 | 105600 | 1406879110 | 11370 | 11370 | 11370 | 11360 | 112 |
| 626 | 20231117 | 105500 | 1405605730 | 11360 | 11360 | 11360 | 11360 | 50 |
| 627 | 20231117 | 105400 | 1405037730 | 11360 | 11360 | 11360 | 11360 | 20 |
| 628 | 20231117 | 105300 | 1404810530 | 11360 | 11380 | 11380 | 11360 | 27 |
| 629 | 20231117 | 105200 | 1404503790 | 11360 | 11360 | 11360 | 11360 | 387 |
| 630 | 20231117 | 105100 | 1400107470 | 11380 | 11380 | 11380 | 11380 | 1 |
| 631 | 20231117 | 105000 | 1400096090 | 11370 | 11370 | 11370 | 11370 | 484 |
| 632 | 20231117 | 104900 | 1394593010 | 11390 | 11400 | 11400 | 11370 | 101 |
| 633 | 20231117 | 104800 | 1393442230 | 11380 | 11400 | 11400 | 11380 | 14 |
| 634 | 20231117 | 104700 | 1393282790 | 11400 | 11410 | 11410 | 11400 | 187 |
| 635 | 20231117 | 104600 | 1391150120 | 11410 | 11360 | 11410 | 11360 | 522 |
| 636 | 20231117 | 104500 | 1385220150 | 11360 | 11370 | 11370 | 11360 | 429 |
| 637 | 20231117 | 104400 | 1380346540 | 11380 | 11380 | 11380 | 11360 | 662 |
| 638 | 20231117 | 104300 | 1372822190 | 11380 | 11420 | 11420 | 11370 | 234 |
| 639 | 20231117 | 104200 | 1370159740 | 11430 | 11430 | 11430 | 11430 | 0 |
| 640 | 20231117 | 104100 | 1370159740 | 11430 | 11430 | 11430 | 11370 | 11 |
| 641 | 20231117 | 104000 | 1370034310 | 11430 | 11470 | 11470 | 11360 | 4017 |
| 642 | 20231117 | 103900 | 1324245180 | 11430 | 11450 | 11450 | 11430 | 197 |
| 643 | 20231117 | 103800 | 1321992850 | 11470 | 11470 | 11470 | 11470 | 20 |
| 644 | 20231117 | 103700 | 1321763450 | 11470 | 11430 | 11480 | 11430 | 161 |
| 645 | 20231117 | 103600 | 1319918670 | 11430 | 11440 | 11440 | 11430 | 219 |
| 646 | 20231117 | 103500 | 1317415110 | 11440 | 11460 | 11460 | 11440 | 1104 |
| 647 | 20231117 | 103400 | 1304774240 | 11460 | 11470 | 11480 | 11460 | 729 |
| 648 | 20231117 | 103300 | 1296414050 | 11480 | 11480 | 11480 | 11470 | 104 |
| 649 | 20231117 | 103200 | 1295220160 | 11480 | 11480 | 11480 | 11480 | 60 |
| 650 | 20231117 | 103100 | 1294531360 | 11500 | 11500 | 11500 | 11500 | 0 |
| 651 | 20231117 | 103000 | 1294531360 | 11500 | 11500 | 11500 | 11500 | 678 |
| 652 | 20231117 | 102900 | 1286734360 | 11500 | 11460 | 11500 | 11460 | 55 |
| 653 | 20231117 | 102800 | 1286103620 | 11460 | 11470 | 11470 | 11460 | 273 |
| 654 | 20231117 | 102700 | 1282973800 | 11500 | 11470 | 11500 | 11470 | 376 |
| 655 | 20231117 | 102600 | 1278660780 | 11500 | 11500 | 11500 | 11470 | 145 |
| 656 | 20231117 | 102500 | 1276996580 | 11480 | 11510 | 11510 | 11480 | 1374 |
| 657 | 20231117 | 102400 | 1261189860 | 11520 | 11550 | 11550 | 11520 | 100 |
| 658 | 20231117 | 102300 | 1260037560 | 11550 | 11530 | 11550 | 11530 | 399 |
| 659 | 20231117 | 102200 | 1255429310 | 11540 | 11580 | 11580 | 11540 | 538 |
| 660 | 20231117 | 102100 | 1249212400 | 11580 | 11580 | 11580 | 11580 | 271 |
| 661 | 20231117 | 102000 | 1246074220 | 11580 | 11500 | 11580 | 11490 | 90 |
| 662 | 20231117 | 101900 | 1245037330 | 11500 | 11470 | 11500 | 11460 | 345 |
| 663 | 20231117 | 101800 | 1241076350 | 11480 | 11480 | 11480 | 11470 | 42 |
| 664 | 20231117 | 101700 | 1240594370 | 11470 | 11500 | 11500 | 11470 | 606 |
| 665 | 20231117 | 101600 | 1233630420 | 11500 | 11530 | 11540 | 11500 | 1995 |
| 666 | 20231117 | 101500 | 1210660810 | 11530 | 11520 | 11530 | 11510 | 660 |
| 667 | 20231117 | 101400 | 1203059930 | 11540 | 11540 | 11540 | 11540 | 10 |
| 668 | 20231117 | 101300 | 1202944530 | 11540 | 11510 | 11540 | 11510 | 69 |
| 669 | 20231117 | 101200 | 1202150140 | 11510 | 11540 | 11560 | 11500 | 1959 |
| 670 | 20231117 | 101100 | 1179614680 | 11560 | 11550 | 11560 | 11540 | 670 |
| 671 | 20231117 | 101000 | 1171875170 | 11560 | 11600 | 11600 | 11560 | 502 |
| 672 | 20231117 | 100900 | 1166055600 | 11600 | 11640 | 11640 | 11600 | 1062 |
| 673 | 20231117 | 100800 | 1153705180 | 11650 | 11640 | 11660 | 11640 | 557 |
| 674 | 20231117 | 100700 | 1147217120 | 11640 | 11670 | 11690 | 11640 | 981 |
| 675 | 20231117 | 100600 | 1135768410 | 11680 | 11660 | 11680 | 11630 | 1685 |
| 676 | 20231117 | 100500 | 1116139470 | 11650 | 11680 | 11720 | 11650 | 5391 |
| 677 | 20231117 | 100400 | 1053116940 | 11700 | 11590 | 11700 | 11590 | 7512 |
| 678 | 20231117 | 100300 | 965441900 | 11640 | 11570 | 11640 | 11570 | 2442 |
| 679 | 20231117 | 100200 | 937096300 | 11570 | 11560 | 11570 | 11530 | 503 |
| 680 | 20231117 | 100100 | 931278230 | 11570 | 11470 | 11570 | 11470 | 3406 |
| 681 | 20231117 | 100000 | 892037090 | 11480 | 11480 | 11480 | 11480 | 1 |
| 682 | 20231117 | 095900 | 892025610 | 11480 | 11510 | 11510 | 11420 | 115 |
| 683 | 20231117 | 095800 | 890705780 | 11520 | 11400 | 11520 | 11400 | 255 |
| 684 | 20231117 | 095700 | 887778880 | 11400 | 11400 | 11400 | 11400 | 10 |
| 685 | 20231117 | 095600 | 887664880 | 11400 | 11400 | 11400 | 11390 | 186 |
| 686 | 20231117 | 095500 | 885545880 | 11430 | 11430 | 11430 | 11390 | 274 |
| 687 | 20231117 | 095400 | 882424580 | 11380 | 11370 | 11430 | 11370 | 173 |
| 688 | 20231117 | 095300 | 880455810 | 11370 | 11370 | 11370 | 11370 | 204 |
| 689 | 20231117 | 095200 | 878136330 | 11430 | 11370 | 11430 | 11370 | 31 |
| 690 | 20231117 | 095100 | 877783800 | 11370 | 11380 | 11380 | 11370 | 595 |
| 691 | 20231117 | 095000 | 871013960 | 11440 | 11400 | 11440 | 11390 | 741 |
| 692 | 20231117 | 094900 | 862573720 | 11440 | 11440 | 11440 | 11440 | 99 |
| 693 | 20231117 | 094800 | 861441160 | 11440 | 11440 | 11440 | 11440 | 1 |
| 694 | 20231117 | 094700 | 861429720 | 11360 | 11440 | 11440 | 11360 | 100 |
| 695 | 20231117 | 094600 | 860292920 | 11370 | 11380 | 11380 | 11370 | 943 |
| 696 | 20231117 | 094500 | 849570480 | 11370 | 11380 | 11380 | 11370 | 144 |
| 697 | 20231117 | 094400 | 847932760 | 11370 | 11370 | 11370 | 11360 | 464 |
| 698 | 20231117 | 094300 | 842658730 | 11370 | 11380 | 11380 | 11360 | 71 |
| 699 | 20231117 | 094200 | 841851660 | 11380 | 11390 | 11450 | 11370 | 669 |
| 700 | 20231117 | 094100 | 834240630 | 11400 | 11500 | 11500 | 11400 | 128 |
| 701 | 20231117 | 094000 | 832779740 | 11450 | 11370 | 11450 | 11360 | 1257 |
| 702 | 20231117 | 093900 | 818417120 | 11370 | 11360 | 11370 | 11360 | 291 |
| 703 | 20231117 | 093800 | 815110580 | 11350 | 11360 | 11360 | 11350 | 354 |
| 704 | 20231117 | 093700 | 811089150 | 11360 | 11400 | 11400 | 11360 | 467 |
| 705 | 20231117 | 093600 | 805778480 | 11400 | 11450 | 11470 | 11400 | 1207 |
| 706 | 20231117 | 093500 | 791999310 | 11450 | 11450 | 11450 | 11440 | 978 |
| 707 | 20231117 | 093400 | 780806270 | 11460 | 11500 | 11540 | 11460 | 1944 |
| 708 | 20231117 | 093300 | 758470190 | 11500 | 11540 | 11540 | 11500 | 1765 |
| 709 | 20231117 | 093200 | 738126540 | 11540 | 11470 | 11540 | 11430 | 710 |
| 710 | 20231117 | 093100 | 729950760 | 11470 | 11470 | 11470 | 11460 | 101 |
| 711 | 20231117 | 093000 | 728792770 | 11400 | 11400 | 11400 | 11400 | 287 |
| 712 | 20231117 | 092900 | 725520970 | 11390 | 11390 | 11480 | 11390 | 637 |
| 713 | 20231117 | 092800 | 718259930 | 11360 | 11440 | 11440 | 11350 | 4840 |
| 714 | 20231117 | 092700 | 663184810 | 11430 | 11470 | 11470 | 11430 | 916 |
| 715 | 20231117 | 092600 | 652695150 | 11470 | 11540 | 11540 | 11470 | 3756 |
| 716 | 20231117 | 092500 | 609447930 | 11540 | 11540 | 11570 | 11530 | 270 |
| 717 | 20231117 | 092400 | 606332410 | 11530 | 11580 | 11590 | 11510 | 820 |
| 718 | 20231117 | 092300 | 596875530 | 11590 | 11520 | 11620 | 11520 | 6023 |
| 719 | 20231117 | 092200 | 527071030 | 11510 | 11580 | 11620 | 11510 | 4879 |
| 720 | 20231117 | 092100 | 470745430 | 11580 | 11470 | 11580 | 11470 | 2167 |
| 721 | 20231117 | 092000 | 445773700 | 11460 | 11480 | 11480 | 11450 | 561 |
| 722 | 20231117 | 091900 | 439339730 | 11470 | 11330 | 11490 | 11330 | 2721 |
| 723 | 20231117 | 091800 | 408299090 | 11320 | 11340 | 11340 | 11320 | 93 |
| 724 | 20231117 | 091700 | 407245760 | 11350 | 11320 | 11350 | 11320 | 126 |
| 725 | 20231117 | 091600 | 405817260 | 11320 | 11320 | 11350 | 11250 | 1769 |
| 726 | 20231117 | 091500 | 385892850 | 11300 | 11240 | 11300 | 11230 | 770 |
| 727 | 20231117 | 091400 | 377238490 | 11220 | 11320 | 11320 | 11220 | 720 |
| 728 | 20231117 | 091300 | 369146270 | 11240 | 11420 | 11420 | 11220 | 1099 |
| 729 | 20231117 | 091200 | 356686450 | 11430 | 11220 | 11440 | 11220 | 987 |
| 730 | 20231117 | 091100 | 345549040 | 11220 | 11170 | 11220 | 11150 | 1130 |
| 731 | 20231117 | 091000 | 332931530 | 11160 | 11180 | 11180 | 11150 | 1749 |
| 732 | 20231117 | 090900 | 313409760 | 11180 | 11230 | 11230 | 11180 | 2686 |
| 733 | 20231117 | 090800 | 283285270 | 11320 | 11290 | 11320 | 11230 | 1670 |
| 734 | 20231117 | 090700 | 264500260 | 11300 | 11380 | 11380 | 11300 | 3391 |
| 735 | 20231117 | 090600 | 226059180 | 11410 | 11410 | 11490 | 11400 | 5226 |
| 736 | 20231117 | 090500 | 166344590 | 11410 | 11420 | 11490 | 11400 | 1732 |
| 737 | 20231117 | 090400 | 146563430 | 11420 | 11400 | 11480 | 11380 | 1954 |
| 738 | 20231117 | 090300 | 124199660 | 11400 | 11380 | 11400 | 11340 | 2089 |
| 739 | 20231117 | 090200 | 100395670 | 11390 | 11200 | 11390 | 11190 | 1920 |
| 740 | 20231117 | 090100 | 78876950 | 11190 | 11350 | 11350 | 11180 | 5091 |
| 741 | 20231117 | 090000 | 21630000 | 11440 | 11340 | 11450 | 11340 | 1906 |