39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 212700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 3 | 20231109 | 212600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 4 | 20231109 | 212500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 5 | 20231109 | 212400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 6 | 20231109 | 212300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 7 | 20231109 | 212200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 8 | 20231109 | 212100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 9 | 20231109 | 212000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 10 | 20231109 | 211900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 11 | 20231109 | 211800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 12 | 20231109 | 211700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 13 | 20231109 | 211600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 14 | 20231109 | 211500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 15 | 20231109 | 211400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 16 | 20231109 | 211300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 17 | 20231109 | 211200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 18 | 20231109 | 211100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 19 | 20231109 | 211000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 20 | 20231109 | 210900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 21 | 20231109 | 210800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 22 | 20231109 | 210700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 23 | 20231109 | 210600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 24 | 20231109 | 210500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 25 | 20231109 | 210400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 26 | 20231109 | 210300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 27 | 20231109 | 210200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 28 | 20231109 | 210100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 29 | 20231109 | 210000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 30 | 20231109 | 205900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 31 | 20231109 | 205800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 32 | 20231109 | 205700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 33 | 20231109 | 205600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 34 | 20231109 | 205500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 35 | 20231109 | 205400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 36 | 20231109 | 205300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 37 | 20231109 | 205200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 38 | 20231109 | 205100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 39 | 20231109 | 205000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 40 | 20231109 | 204900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 41 | 20231109 | 204800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 42 | 20231109 | 204700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 43 | 20231109 | 204600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 44 | 20231109 | 204500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 45 | 20231109 | 204400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 46 | 20231109 | 204300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 47 | 20231109 | 204200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 48 | 20231109 | 204100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 49 | 20231109 | 204000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 50 | 20231109 | 203900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 51 | 20231109 | 203800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 52 | 20231109 | 203700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 53 | 20231109 | 203600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 54 | 20231109 | 203500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 55 | 20231109 | 203400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 56 | 20231109 | 203300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 57 | 20231109 | 203200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 58 | 20231109 | 203100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 59 | 20231109 | 203000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 60 | 20231109 | 202900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 61 | 20231109 | 202800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 62 | 20231109 | 202700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 63 | 20231109 | 202600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 64 | 20231109 | 202500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 65 | 20231109 | 202400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 66 | 20231109 | 202300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 67 | 20231109 | 202200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 68 | 20231109 | 202100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 69 | 20231109 | 202000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 70 | 20231109 | 201900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 71 | 20231109 | 201800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 72 | 20231109 | 201700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 73 | 20231109 | 201600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 74 | 20231109 | 201500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 75 | 20231109 | 201400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 76 | 20231109 | 201300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 77 | 20231109 | 201200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 78 | 20231109 | 201100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 79 | 20231109 | 201000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 80 | 20231109 | 200900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 81 | 20231109 | 200800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 82 | 20231109 | 200700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 83 | 20231109 | 200600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 84 | 20231109 | 200500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 85 | 20231109 | 200400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 86 | 20231109 | 200300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 87 | 20231109 | 200200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 88 | 20231109 | 200100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 89 | 20231109 | 200000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 90 | 20231109 | 195900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 91 | 20231109 | 195800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 92 | 20231109 | 195700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 93 | 20231109 | 195600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 94 | 20231109 | 195500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 95 | 20231109 | 195400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 96 | 20231109 | 195300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 97 | 20231109 | 195200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 98 | 20231109 | 195100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 99 | 20231109 | 195000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 100 | 20231109 | 194900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 101 | 20231109 | 194800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 102 | 20231109 | 194700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 103 | 20231109 | 194600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 104 | 20231109 | 194500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 105 | 20231109 | 194400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 106 | 20231109 | 194300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 107 | 20231109 | 194200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 108 | 20231109 | 194100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 109 | 20231109 | 194000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 110 | 20231109 | 193900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 111 | 20231109 | 193800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 112 | 20231109 | 193700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 113 | 20231109 | 193600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 114 | 20231109 | 193500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 115 | 20231109 | 193400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 116 | 20231109 | 193300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 117 | 20231109 | 193200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 118 | 20231109 | 193100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 119 | 20231109 | 193000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 120 | 20231109 | 192900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 121 | 20231109 | 192800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 122 | 20231109 | 192700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 123 | 20231109 | 192600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 124 | 20231109 | 192500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 125 | 20231109 | 192400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 126 | 20231109 | 192300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 127 | 20231109 | 192200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 128 | 20231109 | 192100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 129 | 20231109 | 192000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 130 | 20231109 | 191900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 131 | 20231109 | 191800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 132 | 20231109 | 191700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 133 | 20231109 | 191600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 134 | 20231109 | 191500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 135 | 20231109 | 191400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 136 | 20231109 | 191300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 137 | 20231109 | 191200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 138 | 20231109 | 191100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 139 | 20231109 | 191000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 140 | 20231109 | 190900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 141 | 20231109 | 190800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 142 | 20231109 | 190700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 143 | 20231109 | 190600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 144 | 20231109 | 190500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 145 | 20231109 | 190400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 146 | 20231109 | 190300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 147 | 20231109 | 190200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 148 | 20231109 | 190100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 149 | 20231109 | 190000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 150 | 20231109 | 185900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 151 | 20231109 | 185800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 152 | 20231109 | 185700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 153 | 20231109 | 185600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 154 | 20231109 | 185500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 155 | 20231109 | 185400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 156 | 20231109 | 185300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 157 | 20231109 | 185200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 158 | 20231109 | 185100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 159 | 20231109 | 185000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 160 | 20231109 | 184900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 161 | 20231109 | 184800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 162 | 20231109 | 184700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 163 | 20231109 | 184600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 164 | 20231109 | 184500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 165 | 20231109 | 184400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 166 | 20231109 | 184300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 167 | 20231109 | 184200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 168 | 20231109 | 184100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 169 | 20231109 | 184000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 170 | 20231109 | 183900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 171 | 20231109 | 183800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 172 | 20231109 | 183700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 173 | 20231109 | 183600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 174 | 20231109 | 183500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 175 | 20231109 | 183400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 176 | 20231109 | 183300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 177 | 20231109 | 183200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 178 | 20231109 | 183100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 179 | 20231109 | 183000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 180 | 20231109 | 182900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 181 | 20231109 | 182800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 182 | 20231109 | 182700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 183 | 20231109 | 182600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 184 | 20231109 | 182500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 185 | 20231109 | 182400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 186 | 20231109 | 182300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 187 | 20231109 | 182200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 188 | 20231109 | 182100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 189 | 20231109 | 182000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 190 | 20231109 | 181900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 191 | 20231109 | 181800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 192 | 20231109 | 181700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 193 | 20231109 | 181600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 194 | 20231109 | 181500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 195 | 20231109 | 181400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 196 | 20231109 | 181300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 197 | 20231109 | 181200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 198 | 20231109 | 181100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 199 | 20231109 | 181000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 200 | 20231109 | 180900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 201 | 20231109 | 180800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 202 | 20231109 | 180700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 203 | 20231109 | 180600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 204 | 20231109 | 180500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 205 | 20231109 | 180400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 206 | 20231109 | 180300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 207 | 20231109 | 180200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 208 | 20231109 | 180100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 209 | 20231109 | 180000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 210 | 20231109 | 175900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 211 | 20231109 | 175800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 212 | 20231109 | 175700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 213 | 20231109 | 175600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 214 | 20231109 | 175500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 215 | 20231109 | 175400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 216 | 20231109 | 175300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 217 | 20231109 | 175200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 218 | 20231109 | 175100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 219 | 20231109 | 175000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 220 | 20231109 | 174900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 221 | 20231109 | 174800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 222 | 20231109 | 174700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 223 | 20231109 | 174600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 224 | 20231109 | 174500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 225 | 20231109 | 174400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 226 | 20231109 | 174300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 227 | 20231109 | 174200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 228 | 20231109 | 174100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 229 | 20231109 | 174000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 230 | 20231109 | 173900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 231 | 20231109 | 173800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 232 | 20231109 | 173700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 233 | 20231109 | 173600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 234 | 20231109 | 173500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 235 | 20231109 | 173400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 236 | 20231109 | 173300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 237 | 20231109 | 173200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 238 | 20231109 | 173100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 239 | 20231109 | 173000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 240 | 20231109 | 172900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 241 | 20231109 | 172800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 242 | 20231109 | 172700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 243 | 20231109 | 172600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 244 | 20231109 | 172500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 245 | 20231109 | 172400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 246 | 20231109 | 172300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 247 | 20231109 | 172200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 248 | 20231109 | 172100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 249 | 20231109 | 172000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 250 | 20231109 | 171900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 251 | 20231109 | 171800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 252 | 20231109 | 171700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 253 | 20231109 | 171600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 254 | 20231109 | 171500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 255 | 20231109 | 171400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 256 | 20231109 | 171300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 257 | 20231109 | 171200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 258 | 20231109 | 171100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 259 | 20231109 | 171000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 260 | 20231109 | 170900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 261 | 20231109 | 170800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 262 | 20231109 | 170700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 263 | 20231109 | 170600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 264 | 20231109 | 170500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 265 | 20231109 | 170400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 266 | 20231109 | 170300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 267 | 20231109 | 170200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 268 | 20231109 | 170100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 269 | 20231109 | 170000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 270 | 20231109 | 165900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 271 | 20231109 | 165800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 272 | 20231109 | 165700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 273 | 20231109 | 165600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 274 | 20231109 | 165500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 275 | 20231109 | 165400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 276 | 20231109 | 165300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 277 | 20231109 | 165200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 278 | 20231109 | 165100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 279 | 20231109 | 165000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 280 | 20231109 | 164900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 281 | 20231109 | 164800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 282 | 20231109 | 164700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 283 | 20231109 | 164600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 284 | 20231109 | 164500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 285 | 20231109 | 164400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 286 | 20231109 | 164300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 287 | 20231109 | 164200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 288 | 20231109 | 164100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 289 | 20231109 | 164000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 290 | 20231109 | 163900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 291 | 20231109 | 163800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 292 | 20231109 | 163700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 293 | 20231109 | 163600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 294 | 20231109 | 163500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 295 | 20231109 | 163400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 296 | 20231109 | 163300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 297 | 20231109 | 163200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 298 | 20231109 | 163100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 299 | 20231109 | 163000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 300 | 20231109 | 162900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 301 | 20231109 | 162800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 302 | 20231109 | 162700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 303 | 20231109 | 162600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 304 | 20231109 | 162500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 305 | 20231109 | 162400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 306 | 20231109 | 162300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 307 | 20231109 | 162200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 308 | 20231109 | 162100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 309 | 20231109 | 162000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 310 | 20231109 | 161900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 311 | 20231109 | 161800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 312 | 20231109 | 161700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 313 | 20231109 | 161600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 314 | 20231109 | 161500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 315 | 20231109 | 161400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 316 | 20231109 | 161300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 317 | 20231109 | 161200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 318 | 20231109 | 161100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 319 | 20231109 | 161000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 320 | 20231109 | 160900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 321 | 20231109 | 160800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 322 | 20231109 | 160700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 323 | 20231109 | 160600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 324 | 20231109 | 160500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 325 | 20231109 | 160400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 326 | 20231109 | 160300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 327 | 20231109 | 160200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 328 | 20231109 | 160100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 329 | 20231109 | 160000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 330 | 20231109 | 155900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 331 | 20231109 | 155800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 332 | 20231109 | 155700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 333 | 20231109 | 155600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 334 | 20231109 | 155500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 335 | 20231109 | 155400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 336 | 20231109 | 155300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 337 | 20231109 | 155200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 338 | 20231109 | 155100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 339 | 20231109 | 155000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 340 | 20231109 | 154900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 341 | 20231109 | 154800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 342 | 20231109 | 154700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 343 | 20231109 | 154600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 344 | 20231109 | 154500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 345 | 20231109 | 154400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 346 | 20231109 | 154300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 347 | 20231109 | 154200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 348 | 20231109 | 154100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 349 | 20231109 | 154000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 350 | 20231109 | 153900 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 351 | 20231109 | 153800 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 352 | 20231109 | 153700 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 353 | 20231109 | 153600 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 354 | 20231109 | 153500 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 355 | 20231109 | 153400 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 356 | 20231109 | 153300 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 357 | 20231109 | 153200 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 358 | 20231109 | 153100 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 0 |
| 359 | 20231109 | 153000 | 1703579350 | 17140 | 17140 | 17140 | 17140 | 2070 |
| 360 | 20231109 | 152900 | 1668099550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 361 | 20231109 | 152800 | 1668099550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 362 | 20231109 | 152700 | 1668099550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 363 | 20231109 | 152600 | 1668099550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 364 | 20231109 | 152500 | 1668099550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 365 | 20231109 | 152400 | 1668099550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 366 | 20231109 | 152300 | 1668099550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 367 | 20231109 | 152200 | 1668099550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 368 | 20231109 | 152100 | 1668099550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 369 | 20231109 | 152000 | 1668099550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 370 | 20231109 | 151900 | 1668099550 | 17200 | 17230 | 17230 | 17160 | 251 |
| 371 | 20231109 | 151800 | 1663785080 | 17230 | 17230 | 17230 | 17230 | 171 |
| 372 | 20231109 | 151700 | 1660838750 | 17230 | 17170 | 17230 | 17160 | 330 |
| 373 | 20231109 | 151600 | 1655158210 | 17170 | 17160 | 17170 | 17160 | 231 |
| 374 | 20231109 | 151500 | 1651192940 | 17170 | 17180 | 17180 | 17170 | 34 |
| 375 | 20231109 | 151400 | 1650609150 | 17180 | 17180 | 17180 | 17180 | 494 |
| 376 | 20231109 | 151300 | 1642122230 | 17180 | 17180 | 17180 | 17180 | 150 |
| 377 | 20231109 | 151200 | 1639545230 | 17180 | 17160 | 17180 | 17150 | 279 |
| 378 | 20231109 | 151100 | 1634759050 | 17160 | 17150 | 17160 | 17150 | 678 |
| 379 | 20231109 | 151000 | 1623124620 | 17150 | 17150 | 17160 | 17150 | 189 |
| 380 | 20231109 | 150900 | 1619883190 | 17150 | 17180 | 17180 | 17150 | 1687 |
| 381 | 20231109 | 150800 | 1590933080 | 17180 | 17230 | 17230 | 17180 | 358 |
| 382 | 20231109 | 150700 | 1584778490 | 17240 | 17240 | 17250 | 17230 | 68 |
| 383 | 20231109 | 150600 | 1583606180 | 17250 | 17250 | 17250 | 17250 | 212 |
| 384 | 20231109 | 150500 | 1579949180 | 17250 | 17250 | 17250 | 17250 | 23 |
| 385 | 20231109 | 150400 | 1579552430 | 17250 | 17250 | 17260 | 17250 | 77 |
| 386 | 20231109 | 150300 | 1578224160 | 17250 | 17250 | 17250 | 17250 | 0 |
| 387 | 20231109 | 150200 | 1578224160 | 17250 | 17240 | 17250 | 17240 | 247 |
| 388 | 20231109 | 150100 | 1573964110 | 17240 | 17220 | 17250 | 17220 | 486 |
| 389 | 20231109 | 150000 | 1565588410 | 17220 | 17200 | 17220 | 17200 | 58 |
| 390 | 20231109 | 145900 | 1564590770 | 17170 | 17200 | 17200 | 17170 | 26 |
| 391 | 20231109 | 145800 | 1564144170 | 17200 | 17200 | 17200 | 17200 | 15 |
| 392 | 20231109 | 145700 | 1563886170 | 17200 | 17170 | 17200 | 17170 | 116 |
| 393 | 20231109 | 145600 | 1561891700 | 17160 | 17170 | 17170 | 17160 | 50 |
| 394 | 20231109 | 145500 | 1561033660 | 17160 | 17170 | 17170 | 17160 | 213 |
| 395 | 20231109 | 145400 | 1557378080 | 17170 | 17180 | 17180 | 17170 | 36 |
| 396 | 20231109 | 145300 | 1556759610 | 17180 | 17160 | 17180 | 17160 | 42 |
| 397 | 20231109 | 145200 | 1556038650 | 17160 | 17190 | 17190 | 17160 | 151 |
| 398 | 20231109 | 145100 | 1553446560 | 17160 | 17170 | 17170 | 17160 | 507 |
| 399 | 20231109 | 145000 | 1544742940 | 17180 | 17190 | 17190 | 17180 | 101 |
| 400 | 20231109 | 144900 | 1543007740 | 17190 | 17190 | 17190 | 17190 | 10 |
| 401 | 20231109 | 144800 | 1542835840 | 17190 | 17220 | 17220 | 17180 | 222 |
| 402 | 20231109 | 144700 | 1539017840 | 17220 | 17220 | 17230 | 17220 | 37 |
| 403 | 20231109 | 144600 | 1538380600 | 17230 | 17210 | 17230 | 17210 | 418 |
| 404 | 20231109 | 144500 | 1531182220 | 17220 | 17190 | 17220 | 17190 | 221 |
| 405 | 20231109 | 144400 | 1527376820 | 17180 | 17170 | 17180 | 17170 | 355 |
| 406 | 20231109 | 144300 | 1521281460 | 17170 | 17170 | 17170 | 17160 | 111 |
| 407 | 20231109 | 144200 | 1519376590 | 17210 | 17180 | 17210 | 17170 | 52 |
| 408 | 20231109 | 144100 | 1518483670 | 17190 | 17160 | 17190 | 17160 | 112 |
| 409 | 20231109 | 144000 | 1516558810 | 17160 | 17160 | 17170 | 17160 | 307 |
| 410 | 20231109 | 143900 | 1511290550 | 17140 | 17140 | 17140 | 17140 | 200 |
| 411 | 20231109 | 143800 | 1507862550 | 17140 | 17140 | 17160 | 17140 | 212 |
| 412 | 20231109 | 143700 | 1504228850 | 17140 | 17150 | 17150 | 17140 | 282 |
| 413 | 20231109 | 143600 | 1499395320 | 17140 | 17140 | 17140 | 17140 | 1 |
| 414 | 20231109 | 143500 | 1499378180 | 17150 | 17150 | 17150 | 17150 | 100 |
| 415 | 20231109 | 143400 | 1497663180 | 17150 | 17170 | 17170 | 17150 | 818 |
| 416 | 20231109 | 143300 | 1483632190 | 17160 | 17160 | 17170 | 17160 | 266 |
| 417 | 20231109 | 143200 | 1479067060 | 17170 | 17160 | 17180 | 17160 | 11 |
| 418 | 20231109 | 143100 | 1478878110 | 17160 | 17170 | 17170 | 17160 | 306 |
| 419 | 20231109 | 143000 | 1473626620 | 17170 | 17160 | 17170 | 17160 | 305 |
| 420 | 20231109 | 142900 | 1468390810 | 17160 | 17180 | 17180 | 17150 | 1095 |
| 421 | 20231109 | 142800 | 1449590180 | 17180 | 17180 | 17190 | 17180 | 307 |
| 422 | 20231109 | 142700 | 1444314910 | 17180 | 17190 | 17190 | 17170 | 127 |
| 423 | 20231109 | 142600 | 1442132790 | 17190 | 17200 | 17200 | 17190 | 86 |
| 424 | 20231109 | 142500 | 1440654440 | 17200 | 17200 | 17200 | 17200 | 21 |
| 425 | 20231109 | 142400 | 1440293240 | 17200 | 17230 | 17230 | 17200 | 562 |
| 426 | 20231109 | 142300 | 1430624560 | 17240 | 17230 | 17240 | 17230 | 103 |
| 427 | 20231109 | 142200 | 1428848860 | 17230 | 17220 | 17240 | 17220 | 5 |
| 428 | 20231109 | 142100 | 1428762700 | 17210 | 17220 | 17220 | 17210 | 189 |
| 429 | 20231109 | 142000 | 1425509840 | 17220 | 17230 | 17230 | 17220 | 51 |
| 430 | 20231109 | 141900 | 1424631130 | 17210 | 17210 | 17210 | 17210 | 79 |
| 431 | 20231109 | 141800 | 1423271540 | 17210 | 17220 | 17220 | 17210 | 622 |
| 432 | 20231109 | 141700 | 1412564880 | 17220 | 17220 | 17220 | 17220 | 24 |
| 433 | 20231109 | 141600 | 1412151600 | 17240 | 17230 | 17250 | 17230 | 76 |
| 434 | 20231109 | 141500 | 1410840710 | 17210 | 17220 | 17220 | 17210 | 40 |
| 435 | 20231109 | 141400 | 1410152300 | 17240 | 17240 | 17250 | 17240 | 101 |
| 436 | 20231109 | 141300 | 1408410070 | 17200 | 17200 | 17200 | 17200 | 2 |
| 437 | 20231109 | 141200 | 1408375670 | 17200 | 17200 | 17200 | 17200 | 162 |
| 438 | 20231109 | 141100 | 1405589270 | 17220 | 17230 | 17230 | 17220 | 60 |
| 439 | 20231109 | 141000 | 1404555700 | 17230 | 17220 | 17230 | 17200 | 704 |
| 440 | 20231109 | 140900 | 1392443960 | 17240 | 17240 | 17240 | 17240 | 2 |
| 441 | 20231109 | 140800 | 1392409480 | 17250 | 17250 | 17250 | 17250 | 2 |
| 442 | 20231109 | 140700 | 1392374980 | 17200 | 17220 | 17220 | 17200 | 55 |
| 443 | 20231109 | 140600 | 1391428910 | 17210 | 17220 | 17220 | 17210 | 607 |
| 444 | 20231109 | 140500 | 1380980210 | 17220 | 17220 | 17220 | 17220 | 25 |
| 445 | 20231109 | 140400 | 1380549710 | 17200 | 17250 | 17250 | 17200 | 200 |
| 446 | 20231109 | 140300 | 1377105820 | 17270 | 17260 | 17270 | 17260 | 30 |
| 447 | 20231109 | 140200 | 1376587830 | 17230 | 17240 | 17260 | 17230 | 132 |
| 448 | 20231109 | 140100 | 1374312880 | 17220 | 17220 | 17220 | 17220 | 0 |
| 449 | 20231109 | 140000 | 1374312880 | 17220 | 17230 | 17230 | 17200 | 349 |
| 450 | 20231109 | 135900 | 1368307350 | 17220 | 17230 | 17230 | 17220 | 100 |
| 451 | 20231109 | 135800 | 1366585060 | 17220 | 17270 | 17270 | 17220 | 1055 |
| 452 | 20231109 | 135700 | 1348377090 | 17290 | 17260 | 17290 | 17250 | 232 |
| 453 | 20231109 | 135600 | 1344370380 | 17260 | 17270 | 17280 | 17260 | 65 |
| 454 | 20231109 | 135500 | 1343247530 | 17280 | 17330 | 17330 | 17280 | 3279 |
| 455 | 20231109 | 135400 | 1286497410 | 17330 | 17330 | 17330 | 17330 | 103 |
| 456 | 20231109 | 135300 | 1284712420 | 17330 | 17330 | 17330 | 17330 | 95 |
| 457 | 20231109 | 135200 | 1283066070 | 17340 | 17350 | 17350 | 17340 | 324 |
| 458 | 20231109 | 135100 | 1277447850 | 17350 | 17340 | 17350 | 17340 | 209 |
| 459 | 20231109 | 135000 | 1273823750 | 17350 | 17350 | 17350 | 17350 | 1 |
| 460 | 20231109 | 134900 | 1273806400 | 17340 | 17330 | 17340 | 17330 | 120 |
| 461 | 20231109 | 134800 | 1271726300 | 17330 | 17340 | 17340 | 17330 | 105 |
| 462 | 20231109 | 134700 | 1269906500 | 17360 | 17360 | 17360 | 17360 | 0 |
| 463 | 20231109 | 134600 | 1269906500 | 17360 | 17340 | 17360 | 17340 | 22 |
| 464 | 20231109 | 134500 | 1269524980 | 17340 | 17350 | 17350 | 17340 | 39 |
| 465 | 20231109 | 134400 | 1268848710 | 17370 | 17370 | 17370 | 17370 | 1 |
| 466 | 20231109 | 134300 | 1268831340 | 17370 | 17370 | 17370 | 17370 | 10 |
| 467 | 20231109 | 134200 | 1268657640 | 17370 | 17370 | 17370 | 17370 | 0 |
| 468 | 20231109 | 134100 | 1268657640 | 17370 | 17370 | 17370 | 17370 | 2 |
| 469 | 20231109 | 134000 | 1268622900 | 17390 | 17390 | 17390 | 17390 | 0 |
| 470 | 20231109 | 133900 | 1268622900 | 17390 | 17330 | 17390 | 17330 | 21 |
| 471 | 20231109 | 133800 | 1268257930 | 17330 | 17390 | 17420 | 17330 | 465 |
| 472 | 20231109 | 133700 | 1260193120 | 17380 | 17370 | 17380 | 17340 | 512 |
| 473 | 20231109 | 133600 | 1251309560 | 17390 | 17390 | 17390 | 17390 | 0 |
| 474 | 20231109 | 133500 | 1251309560 | 17390 | 17390 | 17390 | 17390 | 12 |
| 475 | 20231109 | 133400 | 1251100880 | 17390 | 17390 | 17390 | 17390 | 107 |
| 476 | 20231109 | 133300 | 1249240150 | 17400 | 17420 | 17420 | 17390 | 208 |
| 477 | 20231109 | 133200 | 1245621750 | 17420 | 17410 | 17420 | 17400 | 214 |
| 478 | 20231109 | 133100 | 1241897290 | 17440 | 17440 | 17440 | 17440 | 6 |
| 479 | 20231109 | 133000 | 1241792650 | 17450 | 17450 | 17450 | 17450 | 5 |
| 480 | 20231109 | 132900 | 1241705400 | 17450 | 17450 | 17450 | 17450 | 21 |
| 481 | 20231109 | 132800 | 1241338950 | 17450 | 17450 | 17460 | 17450 | 156 |
| 482 | 20231109 | 132700 | 1238616590 | 17460 | 17450 | 17460 | 17450 | 18 |
| 483 | 20231109 | 132600 | 1238302390 | 17450 | 17460 | 17470 | 17450 | 67 |
| 484 | 20231109 | 132500 | 1237132590 | 17460 | 17460 | 17460 | 17400 | 12 |
| 485 | 20231109 | 132400 | 1236923440 | 17470 | 17470 | 17480 | 17470 | 16 |
| 486 | 20231109 | 132300 | 1236643890 | 17480 | 17420 | 17480 | 17400 | 92 |
| 487 | 20231109 | 132200 | 1235041120 | 17420 | 17450 | 17450 | 17420 | 45 |
| 488 | 20231109 | 132100 | 1234256550 | 17450 | 17480 | 17480 | 17450 | 243 |
| 489 | 20231109 | 132000 | 1230012970 | 17480 | 17470 | 17480 | 17460 | 405 |
| 490 | 20231109 | 131900 | 1222941100 | 17460 | 17460 | 17460 | 17440 | 253 |
| 491 | 20231109 | 131800 | 1218525970 | 17460 | 17450 | 17460 | 17450 | 42 |
| 492 | 20231109 | 131700 | 1217792930 | 17450 | 17440 | 17450 | 17440 | 47 |
| 493 | 20231109 | 131600 | 1216973220 | 17440 | 17420 | 17440 | 17420 | 517 |
| 494 | 20231109 | 131500 | 1207966560 | 17420 | 17400 | 17420 | 17400 | 168 |
| 495 | 20231109 | 131400 | 1205043120 | 17390 | 17380 | 17400 | 17380 | 17 |
| 496 | 20231109 | 131300 | 1204747510 | 17380 | 17380 | 17380 | 17380 | 20 |
| 497 | 20231109 | 131200 | 1204399910 | 17370 | 17380 | 17380 | 17370 | 105 |
| 498 | 20231109 | 131100 | 1202576010 | 17380 | 17390 | 17390 | 17380 | 12 |
| 499 | 20231109 | 131000 | 1202367440 | 17390 | 17390 | 17400 | 17390 | 92 |
| 500 | 20231109 | 130900 | 1200766690 | 17390 | 17390 | 17390 | 17380 | 22 |
| 501 | 20231109 | 130800 | 1200384130 | 17390 | 17390 | 17390 | 17390 | 7 |
| 502 | 20231109 | 130700 | 1200262400 | 17390 | 17390 | 17390 | 17390 | 16 |
| 503 | 20231109 | 130600 | 1199984160 | 17390 | 17390 | 17390 | 17370 | 69 |
| 504 | 20231109 | 130500 | 1198785450 | 17390 | 17380 | 17390 | 17380 | 19 |
| 505 | 20231109 | 130400 | 1198455060 | 17390 | 17390 | 17390 | 17370 | 210 |
| 506 | 20231109 | 130300 | 1194805440 | 17390 | 17370 | 17390 | 17370 | 42 |
| 507 | 20231109 | 130200 | 1194075400 | 17380 | 17380 | 17380 | 17340 | 15 |
| 508 | 20231109 | 130100 | 1193814850 | 17380 | 17380 | 17380 | 17380 | 16 |
| 509 | 20231109 | 130000 | 1193536770 | 17380 | 17380 | 17380 | 17380 | 16 |
| 510 | 20231109 | 125900 | 1193258690 | 17380 | 17380 | 17380 | 17380 | 9 |
| 511 | 20231109 | 125800 | 1193102270 | 17330 | 17380 | 17380 | 17330 | 970 |
| 512 | 20231109 | 125700 | 1176250550 | 17380 | 17380 | 17380 | 17380 | 23 |
| 513 | 20231109 | 125600 | 1175850810 | 17380 | 17380 | 17380 | 17370 | 20 |
| 514 | 20231109 | 125500 | 1175503220 | 17370 | 17360 | 17370 | 17360 | 7 |
| 515 | 20231109 | 125400 | 1175381640 | 17360 | 17360 | 17360 | 17360 | 112 |
| 516 | 20231109 | 125300 | 1173437320 | 17360 | 17360 | 17360 | 17330 | 56 |
| 517 | 20231109 | 125200 | 1172466160 | 17360 | 17360 | 17360 | 17360 | 18 |
| 518 | 20231109 | 125100 | 1172153680 | 17360 | 17350 | 17360 | 17350 | 215 |
| 519 | 20231109 | 125000 | 1168423360 | 17350 | 17350 | 17350 | 17330 | 12 |
| 520 | 20231109 | 124900 | 1168215180 | 17320 | 17350 | 17350 | 17320 | 119 |
| 521 | 20231109 | 124800 | 1166153300 | 17350 | 17350 | 17350 | 17330 | 90 |
| 522 | 20231109 | 124700 | 1164593000 | 17350 | 17350 | 17350 | 17350 | 12 |
| 523 | 20231109 | 124600 | 1164384800 | 17340 | 17350 | 17350 | 17340 | 74 |
| 524 | 20231109 | 124500 | 1163101480 | 17350 | 17360 | 17360 | 17350 | 90 |
| 525 | 20231109 | 124400 | 1161539960 | 17360 | 17350 | 17360 | 17350 | 119 |
| 526 | 20231109 | 124300 | 1159475150 | 17360 | 17350 | 17360 | 17350 | 74 |
| 527 | 20231109 | 124200 | 1158191130 | 17360 | 17380 | 17380 | 17360 | 195 |
| 528 | 20231109 | 124100 | 1154805900 | 17380 | 17380 | 17380 | 17350 | 119 |
| 529 | 20231109 | 124000 | 1152739820 | 17380 | 17370 | 17380 | 17370 | 18 |
| 530 | 20231109 | 123900 | 1152427110 | 17370 | 17380 | 17380 | 17370 | 20 |
| 531 | 20231109 | 123800 | 1152079660 | 17380 | 17370 | 17380 | 17370 | 60 |
| 532 | 20231109 | 123700 | 1151037430 | 17380 | 17360 | 17380 | 17360 | 240 |
| 533 | 20231109 | 123600 | 1146866270 | 17350 | 17350 | 17380 | 17350 | 32 |
| 534 | 20231109 | 123500 | 1146311040 | 17350 | 17350 | 17350 | 17340 | 175 |
| 535 | 20231109 | 123400 | 1143274800 | 17350 | 17350 | 17350 | 17350 | 22 |
| 536 | 20231109 | 123300 | 1142893100 | 17350 | 17330 | 17350 | 17330 | 108 |
| 537 | 20231109 | 123200 | 1141020920 | 17340 | 17350 | 17350 | 17330 | 61 |
| 538 | 20231109 | 123100 | 1139963130 | 17350 | 17340 | 17350 | 17330 | 208 |
| 539 | 20231109 | 123000 | 1136357770 | 17340 | 17340 | 17350 | 17340 | 66 |
| 540 | 20231109 | 122900 | 1135213290 | 17340 | 17350 | 17350 | 17330 | 49 |
| 541 | 20231109 | 122800 | 1134363600 | 17350 | 17350 | 17350 | 17350 | 10 |
| 542 | 20231109 | 122700 | 1134190100 | 17350 | 17350 | 17350 | 17350 | 14 |
| 543 | 20231109 | 122600 | 1133947200 | 17330 | 17350 | 17350 | 17330 | 496 |
| 544 | 20231109 | 122500 | 1125346900 | 17350 | 17350 | 17350 | 17350 | 33 |
| 545 | 20231109 | 122400 | 1124774350 | 17350 | 17370 | 17370 | 17350 | 489 |
| 546 | 20231109 | 122300 | 1116290120 | 17380 | 17380 | 17380 | 17370 | 10 |
| 547 | 20231109 | 122200 | 1116116370 | 17360 | 17380 | 17380 | 17360 | 123 |
| 548 | 20231109 | 122100 | 1113980780 | 17380 | 17360 | 17380 | 17360 | 110 |
| 549 | 20231109 | 122000 | 1112071090 | 17370 | 17370 | 17380 | 17370 | 19 |
| 550 | 20231109 | 121900 | 1111741050 | 17370 | 17370 | 17380 | 17370 | 10 |
| 551 | 20231109 | 121800 | 1111567290 | 17380 | 17380 | 17380 | 17380 | 3 |
| 552 | 20231109 | 121700 | 1111515150 | 17380 | 17370 | 17380 | 17360 | 1270 |
| 553 | 20231109 | 121600 | 1089467830 | 17380 | 17370 | 17380 | 17370 | 18 |
| 554 | 20231109 | 121500 | 1089155150 | 17370 | 17370 | 17370 | 17370 | 1 |
| 555 | 20231109 | 121400 | 1089137780 | 17370 | 17360 | 17370 | 17360 | 100 |
| 556 | 20231109 | 121300 | 1087401710 | 17360 | 17380 | 17380 | 17360 | 564 |
| 557 | 20231109 | 121200 | 1077610580 | 17370 | 17380 | 17380 | 17370 | 128 |
| 558 | 20231109 | 121100 | 1075387150 | 17380 | 17380 | 17380 | 17380 | 2 |
| 559 | 20231109 | 121000 | 1075352390 | 17380 | 17380 | 17380 | 17370 | 25 |
| 560 | 20231109 | 120900 | 1074918050 | 17380 | 17380 | 17380 | 17380 | 10 |
| 561 | 20231109 | 120800 | 1074744250 | 17380 | 17380 | 17380 | 17370 | 430 |
| 562 | 20231109 | 120700 | 1067271650 | 17380 | 17380 | 17380 | 17370 | 208 |
| 563 | 20231109 | 120600 | 1063658630 | 17380 | 17380 | 17380 | 17380 | 3 |
| 564 | 20231109 | 120500 | 1063606490 | 17380 | 17380 | 17380 | 17380 | 11 |
| 565 | 20231109 | 120400 | 1063415310 | 17380 | 17380 | 17380 | 17380 | 1 |
| 566 | 20231109 | 120300 | 1063397930 | 17380 | 17370 | 17380 | 17370 | 173 |
| 567 | 20231109 | 120200 | 1060392810 | 17380 | 17380 | 17380 | 17380 | 116 |
| 568 | 20231109 | 120100 | 1058376730 | 17380 | 17380 | 17380 | 17380 | 42 |
| 569 | 20231109 | 120000 | 1057646770 | 17380 | 17390 | 17390 | 17370 | 838 |
| 570 | 20231109 | 115900 | 1043088160 | 17380 | 17380 | 17380 | 17380 | 40 |
| 571 | 20231109 | 115800 | 1042392960 | 17380 | 17390 | 17390 | 17380 | 121 |
| 572 | 20231109 | 115700 | 1040288970 | 17380 | 17380 | 17380 | 17380 | 102 |
| 573 | 20231109 | 115600 | 1038516210 | 17380 | 17380 | 17380 | 17380 | 0 |
| 574 | 20231109 | 115500 | 1038516210 | 17380 | 17380 | 17380 | 17380 | 0 |
| 575 | 20231109 | 115400 | 1038516210 | 17380 | 17390 | 17390 | 17380 | 27 |
| 576 | 20231109 | 115300 | 1038046940 | 17370 | 17370 | 17370 | 17370 | 11 |
| 577 | 20231109 | 115200 | 1037855870 | 17370 | 17380 | 17380 | 17370 | 96 |
| 578 | 20231109 | 115100 | 1036188060 | 17390 | 17390 | 17390 | 17390 | 8 |
| 579 | 20231109 | 115000 | 1036048940 | 17390 | 17390 | 17390 | 17390 | 1 |
| 580 | 20231109 | 114900 | 1036031550 | 17390 | 17380 | 17390 | 17380 | 16 |
| 581 | 20231109 | 114800 | 1035753450 | 17380 | 17380 | 17380 | 17380 | 45 |
| 582 | 20231109 | 114700 | 1034971350 | 17390 | 17380 | 17390 | 17380 | 91 |
| 583 | 20231109 | 114600 | 1033389570 | 17380 | 17380 | 17380 | 17380 | 71 |
| 584 | 20231109 | 114500 | 1032155590 | 17390 | 17390 | 17390 | 17390 | 58 |
| 585 | 20231109 | 114400 | 1031146970 | 17400 | 17400 | 17400 | 17400 | 1 |
| 586 | 20231109 | 114300 | 1031129570 | 17390 | 17390 | 17390 | 17390 | 1 |
| 587 | 20231109 | 114200 | 1031112180 | 17390 | 17390 | 17390 | 17390 | 1 |
| 588 | 20231109 | 114100 | 1031094790 | 17390 | 17390 | 17390 | 17390 | 30 |
| 589 | 20231109 | 114000 | 1030573090 | 17380 | 17380 | 17380 | 17380 | 49 |
| 590 | 20231109 | 113900 | 1029721470 | 17380 | 17390 | 17390 | 17380 | 100 |
| 591 | 20231109 | 113800 | 1027983370 | 17390 | 17390 | 17390 | 17390 | 68 |
| 592 | 20231109 | 113700 | 1026800850 | 17400 | 17400 | 17400 | 17400 | 1 |
| 593 | 20231109 | 113600 | 1026783450 | 17410 | 17410 | 17410 | 17410 | 0 |
| 594 | 20231109 | 113500 | 1026783450 | 17410 | 17420 | 17420 | 17410 | 20 |
| 595 | 20231109 | 113400 | 1026435130 | 17420 | 17410 | 17420 | 17410 | 21 |
| 596 | 20231109 | 113300 | 1026069510 | 17410 | 17390 | 17410 | 17390 | 143 |
| 597 | 20231109 | 113200 | 1023582720 | 17390 | 17370 | 17390 | 17370 | 241 |
| 598 | 20231109 | 113100 | 1019396510 | 17370 | 17370 | 17370 | 17370 | 20 |
| 599 | 20231109 | 113000 | 1019049110 | 17370 | 17370 | 17370 | 17370 | 140 |
| 600 | 20231109 | 112900 | 1016617310 | 17370 | 17370 | 17370 | 17370 | 31 |
| 601 | 20231109 | 112800 | 1016078840 | 17370 | 17370 | 17370 | 17370 | 7 |
| 602 | 20231109 | 112700 | 1015957250 | 17370 | 17370 | 17370 | 17370 | 36 |
| 603 | 20231109 | 112600 | 1015331930 | 17370 | 17370 | 17370 | 17370 | 65 |
| 604 | 20231109 | 112500 | 1014202880 | 17370 | 17390 | 17390 | 17370 | 17 |
| 605 | 20231109 | 112400 | 1013907570 | 17390 | 17390 | 17390 | 17390 | 5 |
| 606 | 20231109 | 112300 | 1013820620 | 17390 | 17370 | 17390 | 17370 | 211 |
| 607 | 20231109 | 112200 | 1010155330 | 17390 | 17390 | 17390 | 17390 | 122 |
| 608 | 20231109 | 112100 | 1008033750 | 17390 | 17390 | 17390 | 17390 | 30 |
| 609 | 20231109 | 112000 | 1007512050 | 17390 | 17390 | 17410 | 17390 | 6 |
| 610 | 20231109 | 111900 | 1007407680 | 17390 | 17390 | 17390 | 17390 | 3 |
| 611 | 20231109 | 111800 | 1007355510 | 17390 | 17390 | 17390 | 17380 | 28 |
| 612 | 20231109 | 111700 | 1006868600 | 17360 | 17390 | 17390 | 17360 | 380 |
| 613 | 20231109 | 111600 | 1000266980 | 17390 | 17390 | 17390 | 17390 | 11 |
| 614 | 20231109 | 111500 | 1000075690 | 17390 | 17420 | 17420 | 17390 | 237 |
| 615 | 20231109 | 111400 | 995953560 | 17420 | 17420 | 17420 | 17420 | 1 |
| 616 | 20231109 | 111300 | 995936140 | 17390 | 17390 | 17390 | 17390 | 0 |
| 617 | 20231109 | 111200 | 995936140 | 17390 | 17390 | 17390 | 17390 | 30 |
| 618 | 20231109 | 111100 | 995414440 | 17380 | 17380 | 17380 | 17380 | 0 |
| 619 | 20231109 | 111000 | 995414440 | 17380 | 17400 | 17400 | 17380 | 499 |
| 620 | 20231109 | 110900 | 986739440 | 17400 | 17400 | 17400 | 17400 | 11 |
| 621 | 20231109 | 110800 | 986548040 | 17400 | 17400 | 17400 | 17400 | 27 |
| 622 | 20231109 | 110700 | 986078240 | 17400 | 17400 | 17400 | 17400 | 195 |
| 623 | 20231109 | 110600 | 982685240 | 17400 | 17420 | 17420 | 17400 | 738 |
| 624 | 20231109 | 110500 | 969842660 | 17410 | 17410 | 17410 | 17410 | 20 |
| 625 | 20231109 | 110400 | 969494460 | 17420 | 17430 | 17430 | 17420 | 134 |
| 626 | 20231109 | 110300 | 967159790 | 17430 | 17430 | 17440 | 17430 | 30 |
| 627 | 20231109 | 110200 | 966636880 | 17440 | 17430 | 17440 | 17430 | 229 |
| 628 | 20231109 | 110100 | 962644600 | 17440 | 17450 | 17450 | 17440 | 170 |
| 629 | 20231109 | 110000 | 959679180 | 17450 | 17450 | 17450 | 17450 | 28 |
| 630 | 20231109 | 105900 | 959190580 | 17450 | 17450 | 17450 | 17440 | 44 |
| 631 | 20231109 | 105800 | 958422790 | 17440 | 17450 | 17450 | 17440 | 37 |
| 632 | 20231109 | 105700 | 957777470 | 17450 | 17470 | 17470 | 17450 | 145 |
| 633 | 20231109 | 105600 | 955246890 | 17480 | 17460 | 17480 | 17460 | 354 |
| 634 | 20231109 | 105500 | 949063250 | 17470 | 17460 | 17470 | 17460 | 216 |
| 635 | 20231109 | 105400 | 945290890 | 17470 | 17470 | 17470 | 17460 | 25 |
| 636 | 20231109 | 105300 | 944854150 | 17470 | 17470 | 17470 | 17470 | 16 |
| 637 | 20231109 | 105200 | 944574630 | 17460 | 17480 | 17480 | 17460 | 182 |
| 638 | 20231109 | 105100 | 941394000 | 17480 | 17460 | 17480 | 17460 | 103 |
| 639 | 20231109 | 105000 | 939594040 | 17460 | 17450 | 17480 | 17450 | 390 |
| 640 | 20231109 | 104900 | 932780870 | 17400 | 17470 | 17470 | 17400 | 2913 |
| 641 | 20231109 | 104800 | 882077200 | 17470 | 17470 | 17470 | 17470 | 130 |
| 642 | 20231109 | 104700 | 879806100 | 17460 | 17450 | 17480 | 17450 | 567 |
| 643 | 20231109 | 104600 | 869897730 | 17450 | 17460 | 17470 | 17450 | 113 |
| 644 | 20231109 | 104500 | 867924830 | 17460 | 17460 | 17470 | 17460 | 59 |
| 645 | 20231109 | 104400 | 866894530 | 17470 | 17470 | 17470 | 17460 | 133 |
| 646 | 20231109 | 104300 | 864571520 | 17470 | 17470 | 17470 | 17470 | 18 |
| 647 | 20231109 | 104200 | 864257060 | 17480 | 17460 | 17480 | 17460 | 76 |
| 648 | 20231109 | 104100 | 862929290 | 17480 | 17470 | 17480 | 17470 | 83 |
| 649 | 20231109 | 104000 | 861479180 | 17460 | 17460 | 17460 | 17460 | 4 |
| 650 | 20231109 | 103900 | 861409340 | 17460 | 17470 | 17470 | 17460 | 47 |
| 651 | 20231109 | 103800 | 860588530 | 17470 | 17460 | 17470 | 17460 | 199 |
| 652 | 20231109 | 103700 | 857112190 | 17460 | 17460 | 17460 | 17460 | 35 |
| 653 | 20231109 | 103600 | 856501090 | 17480 | 17480 | 17480 | 17470 | 72 |
| 654 | 20231109 | 103500 | 855242940 | 17470 | 17470 | 17470 | 17460 | 81 |
| 655 | 20231109 | 103400 | 853827880 | 17470 | 17450 | 17470 | 17450 | 219 |
| 656 | 20231109 | 103300 | 850006310 | 17450 | 17450 | 17450 | 17440 | 134 |
| 657 | 20231109 | 103200 | 847668060 | 17450 | 17440 | 17450 | 17440 | 111 |
| 658 | 20231109 | 103100 | 845732070 | 17440 | 17440 | 17440 | 17440 | 109 |
| 659 | 20231109 | 103000 | 843831110 | 17420 | 17430 | 17430 | 17420 | 101 |
| 660 | 20231109 | 102900 | 842071680 | 17430 | 17430 | 17440 | 17430 | 291 |
| 661 | 20231109 | 102800 | 836999360 | 17430 | 17430 | 17430 | 17430 | 106 |
| 662 | 20231109 | 102700 | 835151780 | 17440 | 17440 | 17440 | 17440 | 3 |
| 663 | 20231109 | 102600 | 835099460 | 17440 | 17440 | 17440 | 17440 | 326 |
| 664 | 20231109 | 102500 | 829414020 | 17440 | 17440 | 17450 | 17440 | 52 |
| 665 | 20231109 | 102400 | 828507130 | 17440 | 17430 | 17440 | 17430 | 21 |
| 666 | 20231109 | 102300 | 828140990 | 17430 | 17430 | 17430 | 17430 | 2 |
| 667 | 20231109 | 102200 | 828106130 | 17440 | 17420 | 17440 | 17400 | 315 |
| 668 | 20231109 | 102100 | 822622100 | 17420 | 17420 | 17450 | 17420 | 196 |
| 669 | 20231109 | 102000 | 819205360 | 17420 | 17410 | 17420 | 17410 | 269 |
| 670 | 20231109 | 101900 | 814520690 | 17420 | 17430 | 17430 | 17420 | 98 |
| 671 | 20231109 | 101800 | 812812960 | 17430 | 17440 | 17440 | 17430 | 102 |
| 672 | 20231109 | 101700 | 811034940 | 17430 | 17430 | 17430 | 17420 | 37 |
| 673 | 20231109 | 101600 | 810390080 | 17430 | 17430 | 17440 | 17430 | 28 |
| 674 | 20231109 | 101500 | 809902000 | 17430 | 17440 | 17440 | 17420 | 125 |
| 675 | 20231109 | 101400 | 807723270 | 17440 | 17430 | 17440 | 17430 | 58 |
| 676 | 20231109 | 101300 | 806711990 | 17430 | 17400 | 17430 | 17400 | 154 |
| 677 | 20231109 | 101200 | 804031020 | 17410 | 17410 | 17410 | 17400 | 716 |
| 678 | 20231109 | 101100 | 791571470 | 17410 | 17410 | 17410 | 17400 | 562 |
| 679 | 20231109 | 101000 | 781789410 | 17410 | 17410 | 17410 | 17410 | 361 |
| 680 | 20231109 | 100900 | 775504400 | 17410 | 17410 | 17410 | 17400 | 1055 |
| 681 | 20231109 | 100800 | 757140730 | 17410 | 17430 | 17430 | 17410 | 483 |
| 682 | 20231109 | 100700 | 748729320 | 17420 | 17430 | 17430 | 17420 | 37 |
| 683 | 20231109 | 100600 | 748084530 | 17430 | 17430 | 17430 | 17420 | 112 |
| 684 | 20231109 | 100500 | 746132430 | 17430 | 17420 | 17430 | 17420 | 67 |
| 685 | 20231109 | 100400 | 744965100 | 17410 | 17440 | 17440 | 17410 | 1274 |
| 686 | 20231109 | 100300 | 722772310 | 17450 | 17460 | 17460 | 17450 | 52 |
| 687 | 20231109 | 100200 | 721864610 | 17450 | 17450 | 17450 | 17450 | 3 |
| 688 | 20231109 | 100100 | 721812260 | 17470 | 17490 | 17490 | 17470 | 210 |
| 689 | 20231109 | 100000 | 718140020 | 17490 | 17440 | 17490 | 17430 | 470 |
| 690 | 20231109 | 095900 | 709926100 | 17430 | 17430 | 17440 | 17420 | 270 |
| 691 | 20231109 | 095800 | 705220260 | 17430 | 17430 | 17440 | 17420 | 641 |
| 692 | 20231109 | 095700 | 694048060 | 17440 | 17440 | 17440 | 17430 | 284 |
| 693 | 20231109 | 095600 | 689096790 | 17440 | 17430 | 17440 | 17430 | 308 |
| 694 | 20231109 | 095500 | 683725990 | 17440 | 17450 | 17450 | 17430 | 863 |
| 695 | 20231109 | 095400 | 668675850 | 17450 | 17460 | 17460 | 17450 | 663 |
| 696 | 20231109 | 095300 | 657106200 | 17450 | 17470 | 17470 | 17450 | 207 |
| 697 | 20231109 | 095200 | 653492200 | 17460 | 17470 | 17470 | 17460 | 493 |
| 698 | 20231109 | 095100 | 644884010 | 17470 | 17480 | 17480 | 17470 | 177 |
| 699 | 20231109 | 095000 | 641791690 | 17480 | 17480 | 17490 | 17470 | 199 |
| 700 | 20231109 | 094900 | 638314340 | 17490 | 17490 | 17490 | 17490 | 42 |
| 701 | 20231109 | 094800 | 637579760 | 17490 | 17480 | 17490 | 17480 | 187 |
| 702 | 20231109 | 094700 | 634310670 | 17480 | 17460 | 17480 | 17460 | 241 |
| 703 | 20231109 | 094600 | 630100660 | 17460 | 17490 | 17490 | 17460 | 357 |
| 704 | 20231109 | 094500 | 623863820 | 17490 | 17500 | 17500 | 17490 | 56 |
| 705 | 20231109 | 094400 | 622884020 | 17480 | 17500 | 17500 | 17480 | 149 |
| 706 | 20231109 | 094300 | 620277390 | 17500 | 17500 | 17500 | 17500 | 92 |
| 707 | 20231109 | 094200 | 618667390 | 17500 | 17480 | 17500 | 17480 | 211 |
| 708 | 20231109 | 094100 | 614977940 | 17480 | 17470 | 17480 | 17460 | 277 |
| 709 | 20231109 | 094000 | 610138720 | 17470 | 17470 | 17480 | 17470 | 742 |
| 710 | 20231109 | 093900 | 597175930 | 17470 | 17500 | 17500 | 17470 | 313 |
| 711 | 20231109 | 093800 | 591706160 | 17500 | 17490 | 17500 | 17480 | 147 |
| 712 | 20231109 | 093700 | 589136060 | 17500 | 17480 | 17500 | 17470 | 305 |
| 713 | 20231109 | 093600 | 583805420 | 17480 | 17480 | 17480 | 17470 | 94 |
| 714 | 20231109 | 093500 | 582162470 | 17470 | 17470 | 17470 | 17460 | 290 |
| 715 | 20231109 | 093400 | 577097170 | 17470 | 17470 | 17470 | 17460 | 128 |
| 716 | 20231109 | 093300 | 574861810 | 17470 | 17480 | 17480 | 17460 | 583 |
| 717 | 20231109 | 093200 | 564679380 | 17480 | 17480 | 17480 | 17470 | 105 |
| 718 | 20231109 | 093100 | 562844440 | 17480 | 17480 | 17480 | 17460 | 68 |
| 719 | 20231109 | 093000 | 561655940 | 17480 | 17490 | 17500 | 17440 | 378 |
| 720 | 20231109 | 092900 | 555055770 | 17430 | 17490 | 17500 | 17430 | 2621 |
| 721 | 20231109 | 092800 | 509303960 | 17490 | 17480 | 17500 | 17470 | 324 |
| 722 | 20231109 | 092700 | 503639770 | 17480 | 17500 | 17510 | 17480 | 328 |
| 723 | 20231109 | 092600 | 497902230 | 17510 | 17510 | 17520 | 17500 | 1090 |
| 724 | 20231109 | 092500 | 478819580 | 17510 | 17530 | 17530 | 17500 | 347 |
| 725 | 20231109 | 092400 | 472742770 | 17530 | 17520 | 17530 | 17510 | 107 |
| 726 | 20231109 | 092300 | 470868560 | 17510 | 17530 | 17540 | 17510 | 653 |
| 727 | 20231109 | 092200 | 459429640 | 17530 | 17520 | 17540 | 17520 | 489 |
| 728 | 20231109 | 092100 | 450855710 | 17520 | 17530 | 17540 | 17520 | 756 |
| 729 | 20231109 | 092000 | 437606220 | 17530 | 17540 | 17540 | 17520 | 358 |
| 730 | 20231109 | 091900 | 431329160 | 17540 | 17530 | 17540 | 17510 | 1297 |
| 731 | 20231109 | 091800 | 408584830 | 17530 | 17490 | 17540 | 17490 | 430 |
| 732 | 20231109 | 091700 | 401050250 | 17490 | 17500 | 17520 | 17490 | 647 |
| 733 | 20231109 | 091600 | 389726670 | 17500 | 17510 | 17540 | 17480 | 1038 |
| 734 | 20231109 | 091500 | 371562410 | 17510 | 17510 | 17510 | 17500 | 343 |
| 735 | 20231109 | 091400 | 365556500 | 17500 | 17510 | 17530 | 17500 | 753 |
| 736 | 20231109 | 091300 | 352373750 | 17510 | 17500 | 17540 | 17500 | 436 |
| 737 | 20231109 | 091200 | 344738950 | 17510 | 17470 | 17510 | 17450 | 1531 |
| 738 | 20231109 | 091100 | 317956340 | 17460 | 17450 | 17460 | 17440 | 1316 |
| 739 | 20231109 | 091000 | 294991710 | 17450 | 17490 | 17490 | 17450 | 973 |
| 740 | 20231109 | 090900 | 278010280 | 17490 | 17510 | 17510 | 17450 | 2116 |
| 741 | 20231109 | 090800 | 240998630 | 17510 | 17520 | 17540 | 17500 | 1253 |
| 742 | 20231109 | 090700 | 219058450 | 17520 | 17750 | 17760 | 17500 | 3156 |
| 743 | 20231109 | 090600 | 163531350 | 17760 | 17770 | 17770 | 17740 | 588 |
| 744 | 20231109 | 090500 | 153094930 | 17770 | 17810 | 17810 | 17770 | 475 |
| 745 | 20231109 | 090400 | 144640090 | 17810 | 17860 | 17890 | 17810 | 434 |
| 746 | 20231109 | 090300 | 136903370 | 17810 | 18010 | 18010 | 17800 | 771 |
| 747 | 20231109 | 090200 | 123105040 | 18010 | 18120 | 18120 | 18000 | 971 |
| 748 | 20231109 | 090100 | 105624940 | 18000 | 18190 | 18190 | 18000 | 3675 |
| 749 | 20231109 | 090000 | 39277850 | 18190 | 18150 | 18190 | 18150 | 2164 |