32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 190200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 7136 |
| 3 | 20231117 | 190100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 4 | 20231117 | 190000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 5 | 20231117 | 185900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 6 | 20231117 | 185800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 7 | 20231117 | 185700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 8 | 20231117 | 185600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 9 | 20231117 | 185500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 10 | 20231117 | 185400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 11 | 20231117 | 185300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 12 | 20231117 | 185200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 13 | 20231117 | 185100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 14 | 20231117 | 185000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 15 | 20231117 | 184900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 16 | 20231117 | 184800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 17 | 20231117 | 184700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 18 | 20231117 | 184600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 19 | 20231117 | 184500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 20 | 20231117 | 184400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 21 | 20231117 | 184300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 22 | 20231117 | 184200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 23 | 20231117 | 184100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 24 | 20231117 | 184000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 25 | 20231117 | 183900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 26 | 20231117 | 183800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 27 | 20231117 | 183700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 28 | 20231117 | 183600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 29 | 20231117 | 183500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 30 | 20231117 | 183400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 31 | 20231117 | 183300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 32 | 20231117 | 183200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 7136 |
| 33 | 20231117 | 183100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 34 | 20231117 | 183000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 35 | 20231117 | 182900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 36 | 20231117 | 182800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 37 | 20231117 | 182700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 38 | 20231117 | 182600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 39 | 20231117 | 182500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 40 | 20231117 | 182400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 41 | 20231117 | 182300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 42 | 20231117 | 182200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 43 | 20231117 | 182100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 44 | 20231117 | 182000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 45 | 20231117 | 181900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 46 | 20231117 | 181800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 47 | 20231117 | 181700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 48 | 20231117 | 181600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 49 | 20231117 | 181500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 50 | 20231117 | 181400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 51 | 20231117 | 181300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 52 | 20231117 | 181200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 53 | 20231117 | 181100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 54 | 20231117 | 181000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 55 | 20231117 | 180900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 56 | 20231117 | 180800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 57 | 20231117 | 180700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 58 | 20231117 | 180600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 59 | 20231117 | 180500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 60 | 20231117 | 180400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 61 | 20231117 | 180300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 62 | 20231117 | 180200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 7136 |
| 63 | 20231117 | 180100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 64 | 20231117 | 180000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 65 | 20231117 | 175900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 66 | 20231117 | 175800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 67 | 20231117 | 175700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 68 | 20231117 | 175600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 69 | 20231117 | 175500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 70 | 20231117 | 175400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 71 | 20231117 | 175300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 72 | 20231117 | 175200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 73 | 20231117 | 175100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 74 | 20231117 | 175000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 75 | 20231117 | 174900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 76 | 20231117 | 174800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 77 | 20231117 | 174700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 78 | 20231117 | 174600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 79 | 20231117 | 174500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 80 | 20231117 | 174400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 81 | 20231117 | 174300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 82 | 20231117 | 174200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 83 | 20231117 | 174100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 84 | 20231117 | 174000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 85 | 20231117 | 173900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 86 | 20231117 | 173800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 87 | 20231117 | 173700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 88 | 20231117 | 173600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 89 | 20231117 | 173500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 90 | 20231117 | 173400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 91 | 20231117 | 173300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 92 | 20231117 | 173200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 7136 |
| 93 | 20231117 | 173100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 94 | 20231117 | 173000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 95 | 20231117 | 172900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 96 | 20231117 | 172800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 97 | 20231117 | 172700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 98 | 20231117 | 172600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 99 | 20231117 | 172500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 100 | 20231117 | 172400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 101 | 20231117 | 172300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 102 | 20231117 | 172200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 103 | 20231117 | 172100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 104 | 20231117 | 172000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 105 | 20231117 | 171900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 106 | 20231117 | 171800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 107 | 20231117 | 171700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 108 | 20231117 | 171600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 109 | 20231117 | 171500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 110 | 20231117 | 171400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 111 | 20231117 | 171300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 112 | 20231117 | 171200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 113 | 20231117 | 171100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 114 | 20231117 | 171000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 115 | 20231117 | 170900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 116 | 20231117 | 170800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 117 | 20231117 | 170700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 118 | 20231117 | 170600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 119 | 20231117 | 170500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 120 | 20231117 | 170400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 121 | 20231117 | 170300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 122 | 20231117 | 170200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 7136 |
| 123 | 20231117 | 170100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 124 | 20231117 | 170000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 125 | 20231117 | 165900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 126 | 20231117 | 165800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 127 | 20231117 | 165700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 128 | 20231117 | 165600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 129 | 20231117 | 165500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 130 | 20231117 | 165400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 131 | 20231117 | 165300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 132 | 20231117 | 165200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 133 | 20231117 | 165100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 134 | 20231117 | 165000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 135 | 20231117 | 164900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 136 | 20231117 | 164800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 137 | 20231117 | 164700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 138 | 20231117 | 164600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 139 | 20231117 | 164500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 140 | 20231117 | 164400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 141 | 20231117 | 164300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 142 | 20231117 | 164200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 143 | 20231117 | 164100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 144 | 20231117 | 164000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 145 | 20231117 | 163900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 146 | 20231117 | 163800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 147 | 20231117 | 163700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 148 | 20231117 | 163600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 149 | 20231117 | 163500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 150 | 20231117 | 163400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 151 | 20231117 | 163300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 152 | 20231117 | 163200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 7136 |
| 153 | 20231117 | 163100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 154 | 20231117 | 163000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 155 | 20231117 | 162900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 156 | 20231117 | 162800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 157 | 20231117 | 162700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 158 | 20231117 | 162600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 159 | 20231117 | 162500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 160 | 20231117 | 162400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 161 | 20231117 | 162300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 162 | 20231117 | 162200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 163 | 20231117 | 162100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 164 | 20231117 | 162000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 165 | 20231117 | 161900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 166 | 20231117 | 161800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 167 | 20231117 | 161700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 168 | 20231117 | 161600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 169 | 20231117 | 161500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 170 | 20231117 | 161400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 171 | 20231117 | 161300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 172 | 20231117 | 161200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 173 | 20231117 | 161100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 174 | 20231117 | 161000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 175 | 20231117 | 160900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 176 | 20231117 | 160800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 177 | 20231117 | 160700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 178 | 20231117 | 160600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 179 | 20231117 | 160500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 180 | 20231117 | 160400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 181 | 20231117 | 160300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 182 | 20231117 | 160200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 7136 |
| 183 | 20231117 | 160100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 184 | 20231117 | 160000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 185 | 20231117 | 155900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 186 | 20231117 | 155800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 187 | 20231117 | 155700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 188 | 20231117 | 155600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 189 | 20231117 | 155500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 190 | 20231117 | 155400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 191 | 20231117 | 155300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 192 | 20231117 | 155200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 193 | 20231117 | 155100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 194 | 20231117 | 155000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 195 | 20231117 | 154900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 196 | 20231117 | 154800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 197 | 20231117 | 154700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 198 | 20231117 | 154600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 199 | 20231117 | 154500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 200 | 20231117 | 154400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 201 | 20231117 | 154300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 202 | 20231117 | 154200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 203 | 20231117 | 154100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 204 | 20231117 | 154000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 205 | 20231117 | 153900 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 206 | 20231117 | 153800 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 207 | 20231117 | 153700 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 208 | 20231117 | 153600 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 209 | 20231117 | 153500 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 210 | 20231117 | 153400 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 211 | 20231117 | 153300 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 212 | 20231117 | 153200 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 7136 |
| 213 | 20231117 | 153100 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 0 |
| 214 | 20231117 | 153000 | 3266189280 | 11830 | 11830 | 11830 | 11830 | 7136 |
| 215 | 20231117 | 152900 | 3181770400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 216 | 20231117 | 152800 | 3181770400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 217 | 20231117 | 152700 | 3181770400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 218 | 20231117 | 152600 | 3181770400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 219 | 20231117 | 152500 | 3181770400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 220 | 20231117 | 152400 | 3181770400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 221 | 20231117 | 152300 | 3181770400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 222 | 20231117 | 152200 | 3181770400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 223 | 20231117 | 152100 | 3181770400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 224 | 20231117 | 152000 | 3181770400 | 11820 | 11820 | 11820 | 11820 | 0 |
| 225 | 20231117 | 151900 | 3181770400 | 11820 | 11820 | 11820 | 11810 | 799 |
| 226 | 20231117 | 151800 | 3172332630 | 11820 | 11820 | 11820 | 11810 | 613 |
| 227 | 20231117 | 151700 | 3165088070 | 11830 | 11820 | 11830 | 11820 | 313 |
| 228 | 20231117 | 151600 | 3161386390 | 11820 | 11820 | 11820 | 11810 | 341 |
| 229 | 20231117 | 151500 | 3157357010 | 11820 | 11810 | 11820 | 11800 | 929 |
| 230 | 20231117 | 151400 | 3146387640 | 11810 | 11820 | 11820 | 11800 | 266 |
| 231 | 20231117 | 151300 | 3143246250 | 11820 | 11810 | 11820 | 11800 | 2375 |
| 232 | 20231117 | 151200 | 3115220620 | 11820 | 11810 | 11820 | 11810 | 547 |
| 233 | 20231117 | 151100 | 3108760520 | 11830 | 11810 | 11830 | 11810 | 11 |
| 234 | 20231117 | 151000 | 3108630590 | 11830 | 11830 | 11830 | 11810 | 97 |
| 235 | 20231117 | 150900 | 3107483600 | 11830 | 11810 | 11830 | 11810 | 6 |
| 236 | 20231117 | 150800 | 3107412680 | 11830 | 11830 | 11830 | 11810 | 230 |
| 237 | 20231117 | 150700 | 3104691800 | 11830 | 11830 | 11830 | 11820 | 29 |
| 238 | 20231117 | 150600 | 3104348750 | 11830 | 11810 | 11830 | 11810 | 451 |
| 239 | 20231117 | 150500 | 3099015420 | 11830 | 11830 | 11830 | 11830 | 1 |
| 240 | 20231117 | 150400 | 3099003590 | 11830 | 11810 | 11830 | 11810 | 2033 |
| 241 | 20231117 | 150300 | 3074986800 | 11820 | 11820 | 11820 | 11820 | 20 |
| 242 | 20231117 | 150200 | 3074750400 | 11820 | 11820 | 11820 | 11800 | 3291 |
| 243 | 20231117 | 150100 | 3035895540 | 11830 | 11830 | 11830 | 11830 | 3 |
| 244 | 20231117 | 150000 | 3035860050 | 11810 | 11820 | 11830 | 11810 | 512 |
| 245 | 20231117 | 145900 | 3029809600 | 11830 | 11840 | 11840 | 11810 | 857 |
| 246 | 20231117 | 145800 | 3019682170 | 11820 | 11830 | 11840 | 11820 | 887 |
| 247 | 20231117 | 145700 | 3009197750 | 11840 | 11840 | 11840 | 11840 | 0 |
| 248 | 20231117 | 145600 | 3009197750 | 11840 | 11830 | 11840 | 11820 | 9 |
| 249 | 20231117 | 145500 | 3009091310 | 11830 | 11830 | 11830 | 11820 | 319 |
| 250 | 20231117 | 145400 | 3005317890 | 11840 | 11840 | 11840 | 11840 | 0 |
| 251 | 20231117 | 145300 | 3005317890 | 11840 | 11830 | 11840 | 11830 | 6 |
| 252 | 20231117 | 145200 | 3005246900 | 11830 | 11830 | 11840 | 11820 | 10 |
| 253 | 20231117 | 145100 | 3005128590 | 11840 | 11840 | 11840 | 11840 | 1 |
| 254 | 20231117 | 145000 | 3005116750 | 11820 | 11840 | 11840 | 11820 | 206 |
| 255 | 20231117 | 144900 | 3002681710 | 11850 | 11840 | 11850 | 11810 | 2503 |
| 256 | 20231117 | 144800 | 2973101250 | 11860 | 11860 | 11860 | 11860 | 0 |
| 257 | 20231117 | 144700 | 2973101250 | 11860 | 11840 | 11860 | 11840 | 145 |
| 258 | 20231117 | 144600 | 2971384430 | 11860 | 11850 | 11860 | 11840 | 92 |
| 259 | 20231117 | 144500 | 2970295120 | 11860 | 11850 | 11860 | 11850 | 42 |
| 260 | 20231117 | 144400 | 2969797400 | 11860 | 11850 | 11860 | 11850 | 142 |
| 261 | 20231117 | 144300 | 2968114680 | 11860 | 11830 | 11860 | 11830 | 869 |
| 262 | 20231117 | 144200 | 2957827300 | 11830 | 11820 | 11830 | 11810 | 846 |
| 263 | 20231117 | 144100 | 2947832490 | 11840 | 11840 | 11840 | 11840 | 4 |
| 264 | 20231117 | 144000 | 2947785130 | 11840 | 11820 | 11840 | 11820 | 88 |
| 265 | 20231117 | 143900 | 2946744090 | 11840 | 11810 | 11840 | 11810 | 307 |
| 266 | 20231117 | 143800 | 2943118360 | 11840 | 11840 | 11840 | 11840 | 5 |
| 267 | 20231117 | 143700 | 2943059160 | 11840 | 11810 | 11840 | 11810 | 308 |
| 268 | 20231117 | 143600 | 2939420740 | 11810 | 11820 | 11820 | 11810 | 1440 |
| 269 | 20231117 | 143500 | 2922412690 | 11840 | 11820 | 11840 | 11810 | 477 |
| 270 | 20231117 | 143400 | 2916775220 | 11840 | 11820 | 11840 | 11820 | 243 |
| 271 | 20231117 | 143300 | 2913902940 | 11850 | 11830 | 11850 | 11820 | 180 |
| 272 | 20231117 | 143200 | 2911773560 | 11820 | 11830 | 11830 | 11820 | 1053 |
| 273 | 20231117 | 143100 | 2899326320 | 11830 | 11830 | 11830 | 11830 | 101 |
| 274 | 20231117 | 143000 | 2898131490 | 11850 | 11850 | 11850 | 11820 | 740 |
| 275 | 20231117 | 142900 | 2889381860 | 11860 | 11860 | 11860 | 11830 | 128 |
| 276 | 20231117 | 142800 | 2887867510 | 11820 | 11830 | 11860 | 11820 | 3112 |
| 277 | 20231117 | 142700 | 2851073770 | 11860 | 11870 | 11870 | 11820 | 4908 |
| 278 | 20231117 | 142600 | 2792967260 | 11850 | 11850 | 11850 | 11850 | 1162 |
| 279 | 20231117 | 142500 | 2779197560 | 11880 | 11880 | 11880 | 11880 | 1 |
| 280 | 20231117 | 142400 | 2779185680 | 11850 | 11850 | 11850 | 11850 | 122 |
| 281 | 20231117 | 142300 | 2777739980 | 11880 | 11870 | 11880 | 11860 | 133 |
| 282 | 20231117 | 142200 | 2776161290 | 11870 | 11860 | 11870 | 11860 | 9 |
| 283 | 20231117 | 142100 | 2776054540 | 11880 | 11880 | 11880 | 11880 | 0 |
| 284 | 20231117 | 142000 | 2776054540 | 11880 | 11870 | 11880 | 11850 | 140 |
| 285 | 20231117 | 141900 | 2774393820 | 11880 | 11880 | 11880 | 11850 | 1415 |
| 286 | 20231117 | 141800 | 2757625550 | 11860 | 11880 | 11880 | 11860 | 75 |
| 287 | 20231117 | 141700 | 2756736030 | 11880 | 11880 | 11880 | 11880 | 5 |
| 288 | 20231117 | 141600 | 2756676630 | 11880 | 11880 | 11880 | 11880 | 50 |
| 289 | 20231117 | 141500 | 2756082630 | 11860 | 11880 | 11880 | 11860 | 128 |
| 290 | 20231117 | 141400 | 2754562870 | 11890 | 11900 | 11910 | 11860 | 2068 |
| 291 | 20231117 | 141300 | 2730012200 | 11890 | 11880 | 11900 | 11880 | 152 |
| 292 | 20231117 | 141200 | 2728204920 | 11900 | 11890 | 11900 | 11890 | 484 |
| 293 | 20231117 | 141100 | 2722450130 | 11890 | 11890 | 11890 | 11880 | 7 |
| 294 | 20231117 | 141000 | 2722366950 | 11890 | 11890 | 11890 | 11890 | 57 |
| 295 | 20231117 | 140900 | 2721689220 | 11890 | 11890 | 11890 | 11890 | 192 |
| 296 | 20231117 | 140800 | 2719406340 | 11910 | 11910 | 11910 | 11910 | 1 |
| 297 | 20231117 | 140700 | 2719394430 | 11920 | 11920 | 11920 | 11890 | 222 |
| 298 | 20231117 | 140600 | 2716754790 | 11900 | 11900 | 11930 | 11900 | 1787 |
| 299 | 20231117 | 140500 | 2695487610 | 11930 | 11930 | 11930 | 11930 | 0 |
| 300 | 20231117 | 140400 | 2695487610 | 11930 | 11930 | 11930 | 11930 | 110 |
| 301 | 20231117 | 140300 | 2694175310 | 11930 | 11900 | 11930 | 11900 | 282 |
| 302 | 20231117 | 140200 | 2690817380 | 11900 | 11910 | 11910 | 11890 | 203 |
| 303 | 20231117 | 140100 | 2688403660 | 11900 | 11900 | 11910 | 11900 | 676 |
| 304 | 20231117 | 140000 | 2680355290 | 11920 | 11910 | 11920 | 11910 | 54 |
| 305 | 20231117 | 135900 | 2679711940 | 11920 | 11920 | 11920 | 11920 | 10 |
| 306 | 20231117 | 135800 | 2679592740 | 11920 | 11900 | 11920 | 11900 | 282 |
| 307 | 20231117 | 135700 | 2676235870 | 11900 | 11900 | 11900 | 11900 | 402 |
| 308 | 20231117 | 135600 | 2671452070 | 11900 | 11900 | 11900 | 11900 | 250 |
| 309 | 20231117 | 135500 | 2668477070 | 11900 | 11880 | 11900 | 11880 | 100 |
| 310 | 20231117 | 135400 | 2667288210 | 11880 | 11890 | 11890 | 11880 | 20 |
| 311 | 20231117 | 135300 | 2667050560 | 11880 | 11880 | 11880 | 11880 | 1 |
| 312 | 20231117 | 135200 | 2667038680 | 11890 | 11870 | 11890 | 11860 | 301 |
| 313 | 20231117 | 135100 | 2663466730 | 11890 | 11870 | 11890 | 11870 | 16 |
| 314 | 20231117 | 135000 | 2663276790 | 11890 | 11880 | 11900 | 11870 | 869 |
| 315 | 20231117 | 134900 | 2652958580 | 11900 | 11900 | 11900 | 11900 | 0 |
| 316 | 20231117 | 134800 | 2652958580 | 11900 | 11900 | 11900 | 11900 | 2 |
| 317 | 20231117 | 134700 | 2652934780 | 11900 | 11900 | 11900 | 11880 | 12 |
| 318 | 20231117 | 134600 | 2652792000 | 11900 | 11870 | 11900 | 11870 | 318 |
| 319 | 20231117 | 134500 | 2649016870 | 11870 | 11860 | 11870 | 11860 | 4 |
| 320 | 20231117 | 134400 | 2648969420 | 11870 | 11860 | 11870 | 11860 | 15 |
| 321 | 20231117 | 134300 | 2648791510 | 11850 | 11870 | 11870 | 11850 | 429 |
| 322 | 20231117 | 134200 | 2643706900 | 11870 | 11860 | 11870 | 11860 | 1013 |
| 323 | 20231117 | 134100 | 2631692710 | 11860 | 11860 | 11860 | 11860 | 95 |
| 324 | 20231117 | 134000 | 2630566010 | 11870 | 11870 | 11870 | 11860 | 443 |
| 325 | 20231117 | 133900 | 2625311630 | 11870 | 11870 | 11870 | 11860 | 8 |
| 326 | 20231117 | 133800 | 2625216730 | 11860 | 11860 | 11860 | 11860 | 124 |
| 327 | 20231117 | 133700 | 2623746090 | 11870 | 11850 | 11870 | 11850 | 178 |
| 328 | 20231117 | 133600 | 2621634050 | 11860 | 11860 | 11860 | 11860 | 7 |
| 329 | 20231117 | 133500 | 2621551030 | 11860 | 11860 | 11860 | 11860 | 223 |
| 330 | 20231117 | 133400 | 2618906250 | 11870 | 11870 | 11870 | 11870 | 15 |
| 331 | 20231117 | 133300 | 2618728200 | 11870 | 11870 | 11870 | 11870 | 421 |
| 332 | 20231117 | 133200 | 2613730930 | 11870 | 11860 | 11870 | 11860 | 210 |
| 333 | 20231117 | 133100 | 2611240210 | 11860 | 11860 | 11860 | 11860 | 89 |
| 334 | 20231117 | 133000 | 2610184670 | 11860 | 11860 | 11860 | 11860 | 38 |
| 335 | 20231117 | 132900 | 2609733990 | 11870 | 11860 | 11870 | 11860 | 529 |
| 336 | 20231117 | 132800 | 2603460020 | 11870 | 11870 | 11870 | 11860 | 509 |
| 337 | 20231117 | 132700 | 2597420220 | 11870 | 11860 | 11870 | 11860 | 145 |
| 338 | 20231117 | 132600 | 2595700490 | 11870 | 11870 | 11870 | 11870 | 0 |
| 339 | 20231117 | 132500 | 2595700490 | 11870 | 11860 | 11870 | 11850 | 97 |
| 340 | 20231117 | 132400 | 2594550070 | 11860 | 11850 | 11860 | 11840 | 197 |
| 341 | 20231117 | 132300 | 2592216080 | 11850 | 11840 | 11860 | 11840 | 484 |
| 342 | 20231117 | 132200 | 2586483430 | 11850 | 11850 | 11860 | 11850 | 3438 |
| 343 | 20231117 | 132100 | 2545742970 | 11870 | 11870 | 11870 | 11850 | 154 |
| 344 | 20231117 | 132000 | 2543918010 | 11870 | 11840 | 11870 | 11840 | 30 |
| 345 | 20231117 | 131900 | 2543562320 | 11840 | 11860 | 11860 | 11840 | 2948 |
| 346 | 20231117 | 131800 | 2508623990 | 11860 | 11860 | 11860 | 11860 | 280 |
| 347 | 20231117 | 131700 | 2505303190 | 11870 | 11880 | 11880 | 11870 | 1137 |
| 348 | 20231117 | 131600 | 2491806630 | 11880 | 11880 | 11880 | 11880 | 0 |
| 349 | 20231117 | 131500 | 2491806630 | 11880 | 11880 | 11880 | 11880 | 51 |
| 350 | 20231117 | 131400 | 2491200750 | 11870 | 11870 | 11870 | 11870 | 0 |
| 351 | 20231117 | 131300 | 2491200750 | 11870 | 11870 | 11870 | 11870 | 138 |
| 352 | 20231117 | 131200 | 2489562690 | 11870 | 11870 | 11870 | 11860 | 3145 |
| 353 | 20231117 | 131100 | 2452258870 | 11870 | 11870 | 11870 | 11870 | 21 |
| 354 | 20231117 | 131000 | 2452009600 | 11870 | 11870 | 11870 | 11860 | 540 |
| 355 | 20231117 | 130900 | 2445604800 | 11870 | 11890 | 11890 | 11870 | 2297 |
| 356 | 20231117 | 130800 | 2418328720 | 11900 | 11900 | 11900 | 11900 | 6 |
| 357 | 20231117 | 130700 | 2418257320 | 11900 | 11900 | 11900 | 11900 | 1 |
| 358 | 20231117 | 130600 | 2418245420 | 11890 | 11890 | 11900 | 11890 | 357 |
| 359 | 20231117 | 130500 | 2414000680 | 11900 | 11900 | 11900 | 11900 | 20 |
| 360 | 20231117 | 130400 | 2413762680 | 11900 | 11900 | 11900 | 11900 | 2 |
| 361 | 20231117 | 130300 | 2413738880 | 11900 | 11900 | 11900 | 11890 | 356 |
| 362 | 20231117 | 130200 | 2409503770 | 11890 | 11900 | 11900 | 11890 | 8 |
| 363 | 20231117 | 130100 | 2409408630 | 11890 | 11890 | 11890 | 11890 | 300 |
| 364 | 20231117 | 130000 | 2405841630 | 11890 | 11890 | 11890 | 11890 | 165 |
| 365 | 20231117 | 125900 | 2403879780 | 11890 | 11890 | 11890 | 11890 | 69 |
| 366 | 20231117 | 125800 | 2403059370 | 11900 | 11900 | 11900 | 11900 | 10 |
| 367 | 20231117 | 125700 | 2402940370 | 11900 | 11900 | 11900 | 11900 | 5 |
| 368 | 20231117 | 125600 | 2402880870 | 11900 | 11910 | 11910 | 11900 | 1430 |
| 369 | 20231117 | 125500 | 2385863420 | 11930 | 11910 | 11930 | 11910 | 167 |
| 370 | 20231117 | 125400 | 2383874260 | 11930 | 11930 | 11930 | 11930 | 0 |
| 371 | 20231117 | 125300 | 2383874260 | 11930 | 11910 | 11930 | 11910 | 171 |
| 372 | 20231117 | 125200 | 2381837390 | 11910 | 11900 | 11910 | 11900 | 662 |
| 373 | 20231117 | 125100 | 2373956240 | 11900 | 11900 | 11900 | 11900 | 1 |
| 374 | 20231117 | 125000 | 2373944340 | 11900 | 11900 | 11900 | 11900 | 1 |
| 375 | 20231117 | 124900 | 2373932440 | 11900 | 11900 | 11900 | 11900 | 2 |
| 376 | 20231117 | 124800 | 2373908640 | 11900 | 11890 | 11900 | 11890 | 5 |
| 377 | 20231117 | 124700 | 2373849180 | 11890 | 11890 | 11890 | 11890 | 160 |
| 378 | 20231117 | 124600 | 2371946780 | 11870 | 11870 | 11870 | 11870 | 0 |
| 379 | 20231117 | 124500 | 2371946780 | 11870 | 11890 | 11890 | 11870 | 881 |
| 380 | 20231117 | 124400 | 2361483660 | 11890 | 11880 | 11890 | 11880 | 8 |
| 381 | 20231117 | 124300 | 2361388550 | 11890 | 11880 | 11890 | 11870 | 109 |
| 382 | 20231117 | 124200 | 2360094350 | 11880 | 11880 | 11880 | 11880 | 55 |
| 383 | 20231117 | 124100 | 2359440950 | 11870 | 11870 | 11870 | 11870 | 470 |
| 384 | 20231117 | 124000 | 2353862050 | 11870 | 11870 | 11870 | 11870 | 177 |
| 385 | 20231117 | 123900 | 2351761060 | 11870 | 11870 | 11870 | 11870 | 20 |
| 386 | 20231117 | 123800 | 2351523660 | 11870 | 11870 | 11870 | 11870 | 655 |
| 387 | 20231117 | 123700 | 2343748810 | 11870 | 11880 | 11880 | 11870 | 1000 |
| 388 | 20231117 | 123600 | 2331874760 | 11890 | 11890 | 11890 | 11880 | 435 |
| 389 | 20231117 | 123500 | 2326705890 | 11890 | 11900 | 11900 | 11890 | 65 |
| 390 | 20231117 | 123400 | 2325933020 | 11900 | 11900 | 11900 | 11900 | 26 |
| 391 | 20231117 | 123300 | 2325623620 | 11900 | 11900 | 11900 | 11900 | 20 |
| 392 | 20231117 | 123200 | 2325385620 | 11900 | 11900 | 11900 | 11900 | 4 |
| 393 | 20231117 | 123100 | 2325338020 | 11900 | 11900 | 11900 | 11890 | 25 |
| 394 | 20231117 | 123000 | 2325040660 | 11900 | 11900 | 11900 | 11900 | 557 |
| 395 | 20231117 | 122900 | 2318412360 | 11900 | 11890 | 11900 | 11890 | 23 |
| 396 | 20231117 | 122800 | 2318138880 | 11890 | 11890 | 11890 | 11890 | 561 |
| 397 | 20231117 | 122700 | 2311468590 | 11890 | 11870 | 11890 | 11870 | 382 |
| 398 | 20231117 | 122600 | 2306934230 | 11870 | 11870 | 11870 | 11870 | 643 |
| 399 | 20231117 | 122500 | 2299301820 | 11870 | 11870 | 11870 | 11870 | 50 |
| 400 | 20231117 | 122400 | 2298708320 | 11890 | 11890 | 11890 | 11890 | 2 |
| 401 | 20231117 | 122300 | 2298684540 | 11870 | 11880 | 11880 | 11870 | 500 |
| 402 | 20231117 | 122200 | 2292749240 | 11870 | 11870 | 11880 | 11870 | 600 |
| 403 | 20231117 | 122100 | 2285627040 | 11870 | 11870 | 11870 | 11870 | 2 |
| 404 | 20231117 | 122000 | 2285603300 | 11870 | 11880 | 11880 | 11870 | 629 |
| 405 | 20231117 | 121900 | 2278134300 | 11880 | 11880 | 11880 | 11880 | 0 |
| 406 | 20231117 | 121800 | 2278134300 | 11880 | 11880 | 11880 | 11880 | 2 |
| 407 | 20231117 | 121700 | 2278110540 | 11880 | 11880 | 11880 | 11880 | 32 |
| 408 | 20231117 | 121600 | 2277730380 | 11880 | 11880 | 11880 | 11880 | 120 |
| 409 | 20231117 | 121500 | 2276304780 | 11880 | 11880 | 11880 | 11880 | 50 |
| 410 | 20231117 | 121400 | 2275710780 | 11880 | 11890 | 11890 | 11880 | 6 |
| 411 | 20231117 | 121300 | 2275639470 | 11890 | 11890 | 11890 | 11890 | 0 |
| 412 | 20231117 | 121200 | 2275639470 | 11890 | 11890 | 11890 | 11890 | 7 |
| 413 | 20231117 | 121100 | 2275556240 | 11880 | 11890 | 11890 | 11880 | 60 |
| 414 | 20231117 | 121000 | 2274843290 | 11890 | 11890 | 11890 | 11890 | 15 |
| 415 | 20231117 | 120900 | 2274664940 | 11890 | 11890 | 11890 | 11860 | 504 |
| 416 | 20231117 | 120800 | 2268686880 | 11890 | 11880 | 11890 | 11860 | 788 |
| 417 | 20231117 | 120700 | 2259327170 | 11880 | 11880 | 11880 | 11880 | 55 |
| 418 | 20231117 | 120600 | 2258673770 | 11880 | 11870 | 11880 | 11860 | 1184 |
| 419 | 20231117 | 120500 | 2244624990 | 11880 | 11870 | 11880 | 11870 | 116 |
| 420 | 20231117 | 120400 | 2243247180 | 11870 | 11880 | 11880 | 11870 | 730 |
| 421 | 20231117 | 120300 | 2234576080 | 11870 | 11870 | 11870 | 11870 | 0 |
| 422 | 20231117 | 120200 | 2234576080 | 11870 | 11870 | 11870 | 11870 | 25 |
| 423 | 20231117 | 120100 | 2234279330 | 11870 | 11880 | 11880 | 11870 | 60 |
| 424 | 20231117 | 120000 | 2233567030 | 11870 | 11870 | 11870 | 11870 | 7 |
| 425 | 20231117 | 115900 | 2233483940 | 11880 | 11880 | 11880 | 11880 | 10 |
| 426 | 20231117 | 115800 | 2233365140 | 11880 | 11880 | 11880 | 11880 | 0 |
| 427 | 20231117 | 115700 | 2233365140 | 11880 | 11880 | 11880 | 11880 | 1 |
| 428 | 20231117 | 115600 | 2233353260 | 11870 | 11870 | 11870 | 11870 | 202 |
| 429 | 20231117 | 115500 | 2230955520 | 11870 | 11870 | 11870 | 11870 | 1 |
| 430 | 20231117 | 115400 | 2230943650 | 11880 | 11880 | 11880 | 11880 | 19 |
| 431 | 20231117 | 115300 | 2230717930 | 11870 | 11870 | 11870 | 11870 | 0 |
| 432 | 20231117 | 115200 | 2230717930 | 11870 | 11870 | 11870 | 11870 | 10 |
| 433 | 20231117 | 115100 | 2230599230 | 11870 | 11870 | 11870 | 11870 | 1138 |
| 434 | 20231117 | 115000 | 2217091170 | 11880 | 11880 | 11880 | 11880 | 150 |
| 435 | 20231117 | 114900 | 2215309170 | 11870 | 11880 | 11880 | 11870 | 515 |
| 436 | 20231117 | 114800 | 2209196070 | 11880 | 11880 | 11880 | 11880 | 378 |
| 437 | 20231117 | 114700 | 2204705430 | 11880 | 11880 | 11880 | 11880 | 1500 |
| 438 | 20231117 | 114600 | 2186885430 | 11880 | 11890 | 11890 | 11880 | 1130 |
| 439 | 20231117 | 114500 | 2173452730 | 11890 | 11900 | 11900 | 11890 | 224 |
| 440 | 20231117 | 114400 | 2170789290 | 11900 | 11900 | 11900 | 11900 | 15 |
| 441 | 20231117 | 114300 | 2170610790 | 11900 | 11900 | 11900 | 11900 | 12 |
| 442 | 20231117 | 114200 | 2170467990 | 11890 | 11880 | 11890 | 11880 | 158 |
| 443 | 20231117 | 114100 | 2168589470 | 11880 | 11890 | 11890 | 11880 | 112 |
| 444 | 20231117 | 114000 | 2167258820 | 11900 | 11900 | 11900 | 11900 | 1 |
| 445 | 20231117 | 113900 | 2167246920 | 11900 | 11890 | 11900 | 11880 | 161 |
| 446 | 20231117 | 113800 | 2165332660 | 11880 | 11890 | 11890 | 11880 | 1020 |
| 447 | 20231117 | 113700 | 2153211460 | 11890 | 11880 | 11890 | 11880 | 301 |
| 448 | 20231117 | 113600 | 2149635570 | 11880 | 11880 | 11880 | 11880 | 4 |
| 449 | 20231117 | 113500 | 2149588050 | 11890 | 11890 | 11890 | 11890 | 20 |
| 450 | 20231117 | 113400 | 2149350250 | 11880 | 11890 | 11890 | 11880 | 160 |
| 451 | 20231117 | 113300 | 2147449350 | 11890 | 11880 | 11890 | 11880 | 12 |
| 452 | 20231117 | 113200 | 2147306780 | 11880 | 11890 | 11890 | 11880 | 306 |
| 453 | 20231117 | 113100 | 2143670440 | 11890 | 11870 | 11890 | 11870 | 1159 |
| 454 | 20231117 | 113000 | 2129908070 | 11900 | 11870 | 11900 | 11860 | 202 |
| 455 | 20231117 | 112900 | 2127511230 | 11860 | 11890 | 11890 | 11860 | 100 |
| 456 | 20231117 | 112800 | 2126324070 | 11850 | 11910 | 11910 | 11850 | 3127 |
| 457 | 20231117 | 112700 | 2089205930 | 11910 | 11920 | 11920 | 11900 | 133 |
| 458 | 20231117 | 112600 | 2087622050 | 11920 | 11940 | 11940 | 11920 | 364 |
| 459 | 20231117 | 112500 | 2083279130 | 11940 | 11940 | 11950 | 11940 | 773 |
| 460 | 20231117 | 112400 | 2074047510 | 11940 | 11940 | 11940 | 11940 | 6 |
| 461 | 20231117 | 112300 | 2073975870 | 11950 | 11940 | 11950 | 11940 | 197 |
| 462 | 20231117 | 112200 | 2071622180 | 11930 | 11930 | 11930 | 11930 | 13 |
| 463 | 20231117 | 112100 | 2071467090 | 11910 | 11890 | 11920 | 11890 | 529 |
| 464 | 20231117 | 112000 | 2065166710 | 11870 | 11840 | 11870 | 11840 | 4530 |
| 465 | 20231117 | 111900 | 2011442020 | 11840 | 11870 | 11870 | 11840 | 679 |
| 466 | 20231117 | 111800 | 2003394900 | 11860 | 11860 | 11870 | 11840 | 1349 |
| 467 | 20231117 | 111700 | 1987405640 | 11860 | 11870 | 11870 | 11850 | 306 |
| 468 | 20231117 | 111600 | 1983776170 | 11870 | 11870 | 11870 | 11850 | 2863 |
| 469 | 20231117 | 111500 | 1949839860 | 11870 | 11880 | 11880 | 11870 | 4577 |
| 470 | 20231117 | 111400 | 1895499520 | 11880 | 11930 | 11930 | 11880 | 7879 |
| 471 | 20231117 | 111300 | 1801751340 | 11910 | 11910 | 11910 | 11910 | 367 |
| 472 | 20231117 | 111200 | 1797380370 | 11910 | 11930 | 11930 | 11910 | 1312 |
| 473 | 20231117 | 111100 | 1781751220 | 11920 | 11920 | 11920 | 11920 | 283 |
| 474 | 20231117 | 111000 | 1778377860 | 11910 | 11910 | 11910 | 11910 | 59 |
| 475 | 20231117 | 110900 | 1777675170 | 11910 | 11920 | 11920 | 11910 | 46 |
| 476 | 20231117 | 110800 | 1777126880 | 11920 | 11910 | 11930 | 11910 | 1442 |
| 477 | 20231117 | 110700 | 1759948790 | 11910 | 11930 | 11930 | 11910 | 1539 |
| 478 | 20231117 | 110600 | 1741606380 | 11930 | 11930 | 11940 | 11930 | 167 |
| 479 | 20231117 | 110500 | 1739614010 | 11940 | 11940 | 11940 | 11940 | 10 |
| 480 | 20231117 | 110400 | 1739494610 | 11940 | 11920 | 11940 | 11920 | 118 |
| 481 | 20231117 | 110300 | 1738087580 | 11930 | 11930 | 11940 | 11930 | 2397 |
| 482 | 20231117 | 110200 | 1709491350 | 11930 | 11930 | 11930 | 11930 | 574 |
| 483 | 20231117 | 110100 | 1702643530 | 11930 | 11940 | 11940 | 11930 | 402 |
| 484 | 20231117 | 110000 | 1697845670 | 11940 | 11930 | 11940 | 11930 | 1307 |
| 485 | 20231117 | 105900 | 1682253080 | 11930 | 11940 | 11940 | 11930 | 4109 |
| 486 | 20231117 | 105800 | 1633232460 | 11930 | 11940 | 11940 | 11930 | 706 |
| 487 | 20231117 | 105700 | 1624806880 | 11940 | 11940 | 11940 | 11930 | 864 |
| 488 | 20231117 | 105600 | 1614494260 | 11940 | 11950 | 11950 | 11940 | 1146 |
| 489 | 20231117 | 105500 | 1600810690 | 11950 | 11940 | 11950 | 11940 | 56 |
| 490 | 20231117 | 105400 | 1600141550 | 11960 | 11950 | 11960 | 11940 | 40 |
| 491 | 20231117 | 105300 | 1599663240 | 11940 | 11960 | 11960 | 11940 | 894 |
| 492 | 20231117 | 105200 | 1588972140 | 11960 | 11940 | 11960 | 11940 | 101 |
| 493 | 20231117 | 105100 | 1587766180 | 11940 | 11940 | 11940 | 11940 | 0 |
| 494 | 20231117 | 105000 | 1587766180 | 11940 | 11930 | 11940 | 11930 | 19 |
| 495 | 20231117 | 104900 | 1587539430 | 11930 | 11940 | 11960 | 11930 | 1259 |
| 496 | 20231117 | 104800 | 1572516130 | 11940 | 11940 | 11940 | 11930 | 2703 |
| 497 | 20231117 | 104700 | 1540257600 | 11950 | 11950 | 11950 | 11950 | 778 |
| 498 | 20231117 | 104600 | 1530960500 | 11950 | 11970 | 11970 | 11950 | 1593 |
| 499 | 20231117 | 104500 | 1511912090 | 11970 | 11980 | 11980 | 11970 | 919 |
| 500 | 20231117 | 104400 | 1500911650 | 11980 | 11980 | 11980 | 11980 | 15 |
| 501 | 20231117 | 104300 | 1500731950 | 11990 | 11990 | 11990 | 11990 | 4 |
| 502 | 20231117 | 104200 | 1500683990 | 12000 | 12000 | 12000 | 12000 | 2 |
| 503 | 20231117 | 104100 | 1500659990 | 11980 | 12000 | 12000 | 11980 | 80 |
| 504 | 20231117 | 104000 | 1499700790 | 11970 | 11970 | 11970 | 11970 | 0 |
| 505 | 20231117 | 103900 | 1499700790 | 11970 | 11990 | 12000 | 11970 | 137 |
| 506 | 20231117 | 103800 | 1498058530 | 11990 | 12000 | 12000 | 11980 | 329 |
| 507 | 20231117 | 103700 | 1494114830 | 12000 | 11990 | 12000 | 11980 | 600 |
| 508 | 20231117 | 103600 | 1486921070 | 12010 | 12010 | 12010 | 12010 | 14 |
| 509 | 20231117 | 103500 | 1486752930 | 12010 | 12010 | 12010 | 12010 | 8 |
| 510 | 20231117 | 103400 | 1486656850 | 11990 | 11960 | 11990 | 11960 | 2016 |
| 511 | 20231117 | 103300 | 1462492890 | 11950 | 11950 | 11950 | 11950 | 4 |
| 512 | 20231117 | 103200 | 1462445090 | 11950 | 11950 | 11950 | 11950 | 66 |
| 513 | 20231117 | 103100 | 1461656390 | 11950 | 11950 | 11950 | 11940 | 2905 |
| 514 | 20231117 | 103000 | 1426964090 | 11950 | 11950 | 11950 | 11950 | 6 |
| 515 | 20231117 | 102900 | 1426892390 | 11940 | 11950 | 11950 | 11940 | 562 |
| 516 | 20231117 | 102800 | 1420182030 | 11950 | 11960 | 11960 | 11950 | 36 |
| 517 | 20231117 | 102700 | 1419751820 | 11960 | 11950 | 11960 | 11950 | 1339 |
| 518 | 20231117 | 102600 | 1403740670 | 11960 | 11960 | 11960 | 11960 | 15 |
| 519 | 20231117 | 102500 | 1403561270 | 11960 | 11960 | 11960 | 11950 | 51 |
| 520 | 20231117 | 102400 | 1402951740 | 11960 | 11950 | 11960 | 11950 | 51 |
| 521 | 20231117 | 102300 | 1402341800 | 11950 | 11950 | 11950 | 11950 | 182 |
| 522 | 20231117 | 102200 | 1400166900 | 11950 | 11960 | 11960 | 11950 | 21 |
| 523 | 20231117 | 102100 | 1399915870 | 11960 | 11960 | 11960 | 11950 | 25 |
| 524 | 20231117 | 102000 | 1399616970 | 11960 | 11960 | 11960 | 11950 | 793 |
| 525 | 20231117 | 101900 | 1390140600 | 11950 | 11950 | 11970 | 11950 | 379 |
| 526 | 20231117 | 101800 | 1385611530 | 11950 | 11950 | 11950 | 11950 | 70 |
| 527 | 20231117 | 101700 | 1384775030 | 11950 | 11950 | 11950 | 11950 | 73 |
| 528 | 20231117 | 101600 | 1383902680 | 11950 | 11950 | 11950 | 11940 | 1916 |
| 529 | 20231117 | 101500 | 1361009900 | 11960 | 11960 | 11960 | 11960 | 182 |
| 530 | 20231117 | 101400 | 1358833180 | 11980 | 11960 | 11980 | 11960 | 2 |
| 531 | 20231117 | 101300 | 1358809240 | 11960 | 11960 | 11960 | 11960 | 41 |
| 532 | 20231117 | 101200 | 1358318880 | 11960 | 11950 | 11960 | 11950 | 5 |
| 533 | 20231117 | 101100 | 1358259090 | 11980 | 11980 | 11980 | 11980 | 1 |
| 534 | 20231117 | 101000 | 1358247110 | 11950 | 11970 | 11970 | 11950 | 1000 |
| 535 | 20231117 | 100900 | 1346294310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 536 | 20231117 | 100800 | 1346294310 | 11960 | 11970 | 11970 | 11960 | 1981 |
| 537 | 20231117 | 100700 | 1322597770 | 11960 | 11960 | 11960 | 11960 | 1 |
| 538 | 20231117 | 100600 | 1322585810 | 11960 | 11970 | 11970 | 11960 | 611 |
| 539 | 20231117 | 100500 | 1315277960 | 11990 | 11970 | 11990 | 11970 | 439 |
| 540 | 20231117 | 100400 | 1310019130 | 11980 | 11970 | 11980 | 11970 | 167 |
| 541 | 20231117 | 100300 | 1308018500 | 11970 | 11990 | 11990 | 11970 | 461 |
| 542 | 20231117 | 100200 | 1302496200 | 11990 | 11980 | 11990 | 11970 | 367 |
| 543 | 20231117 | 100100 | 1298099830 | 11970 | 11980 | 11980 | 11970 | 623 |
| 544 | 20231117 | 100000 | 1290642300 | 11980 | 11980 | 11980 | 11980 | 6 |
| 545 | 20231117 | 095900 | 1290570420 | 11950 | 11970 | 11980 | 11950 | 3467 |
| 546 | 20231117 | 095800 | 1249126390 | 11960 | 11960 | 11980 | 11960 | 629 |
| 547 | 20231117 | 095700 | 1241597250 | 11960 | 11980 | 11980 | 11950 | 923 |
| 548 | 20231117 | 095600 | 1230558930 | 11970 | 11970 | 11970 | 11970 | 4 |
| 549 | 20231117 | 095500 | 1230511050 | 11960 | 11980 | 11980 | 11960 | 159 |
| 550 | 20231117 | 095400 | 1228608230 | 11980 | 11960 | 11980 | 11960 | 35 |
| 551 | 20231117 | 095300 | 1228189530 | 11960 | 11970 | 11970 | 11960 | 572 |
| 552 | 20231117 | 095200 | 1221347410 | 11950 | 11960 | 11960 | 11950 | 1360 |
| 553 | 20231117 | 095100 | 1205089520 | 11960 | 11960 | 11960 | 11960 | 1784 |
| 554 | 20231117 | 095000 | 1183752880 | 11960 | 11970 | 11970 | 11960 | 2080 |
| 555 | 20231117 | 094900 | 1158874750 | 11970 | 11970 | 11970 | 11970 | 890 |
| 556 | 20231117 | 094800 | 1148221450 | 11980 | 11970 | 11980 | 11970 | 159 |
| 557 | 20231117 | 094700 | 1146317180 | 11970 | 11970 | 11990 | 11970 | 98 |
| 558 | 20231117 | 094600 | 1145143220 | 11970 | 11970 | 11970 | 11970 | 167 |
| 559 | 20231117 | 094500 | 1143144230 | 11950 | 11950 | 11950 | 11940 | 411 |
| 560 | 20231117 | 094400 | 1138232880 | 11950 | 11940 | 11950 | 11940 | 541 |
| 561 | 20231117 | 094300 | 1131769660 | 11940 | 11960 | 12000 | 11940 | 3063 |
| 562 | 20231117 | 094200 | 1095124770 | 11950 | 11970 | 11970 | 11940 | 6282 |
| 563 | 20231117 | 094100 | 1020044640 | 11970 | 11970 | 11980 | 11970 | 693 |
| 564 | 20231117 | 094000 | 1011749080 | 11970 | 11960 | 11970 | 11960 | 1561 |
| 565 | 20231117 | 093900 | 993078170 | 11960 | 11990 | 11990 | 11960 | 1644 |
| 566 | 20231117 | 093800 | 973384250 | 12000 | 11990 | 12000 | 11990 | 587 |
| 567 | 20231117 | 093700 | 966340660 | 12000 | 12000 | 12000 | 11990 | 266 |
| 568 | 20231117 | 093600 | 963151000 | 11990 | 12000 | 12000 | 11990 | 713 |
| 569 | 20231117 | 093500 | 954600870 | 12000 | 12010 | 12010 | 12000 | 768 |
| 570 | 20231117 | 093400 | 945378590 | 12010 | 12040 | 12040 | 12010 | 2017 |
| 571 | 20231117 | 093300 | 921148820 | 12050 | 12080 | 12080 | 12050 | 1220 |
| 572 | 20231117 | 093200 | 906423810 | 12070 | 12040 | 12070 | 12040 | 100 |
| 573 | 20231117 | 093100 | 905218800 | 12020 | 12010 | 12020 | 12000 | 1143 |
| 574 | 20231117 | 093000 | 891492810 | 12000 | 12000 | 12000 | 11980 | 122 |
| 575 | 20231117 | 092900 | 890030070 | 11980 | 11970 | 12010 | 11950 | 1427 |
| 576 | 20231117 | 092800 | 872957340 | 11950 | 12020 | 12020 | 11950 | 3438 |
| 577 | 20231117 | 092700 | 831742070 | 12010 | 12040 | 12040 | 12010 | 795 |
| 578 | 20231117 | 092600 | 822180840 | 12040 | 12050 | 12050 | 12040 | 566 |
| 579 | 20231117 | 092500 | 815365610 | 12040 | 12080 | 12080 | 12040 | 4021 |
| 580 | 20231117 | 092400 | 766873190 | 12080 | 12050 | 12080 | 12040 | 122 |
| 581 | 20231117 | 092300 | 765401040 | 12040 | 12060 | 12060 | 12030 | 984 |
| 582 | 20231117 | 092200 | 753547190 | 12060 | 12090 | 12090 | 12060 | 4 |
| 583 | 20231117 | 092100 | 753498860 | 12090 | 12050 | 12090 | 12040 | 7367 |
| 584 | 20231117 | 092000 | 664450350 | 12050 | 12000 | 12050 | 11990 | 3153 |
| 585 | 20231117 | 091900 | 626585410 | 12020 | 12070 | 12070 | 12000 | 12108 |
| 586 | 20231117 | 091800 | 481122620 | 12070 | 12080 | 12100 | 12070 | 713 |
| 587 | 20231117 | 091700 | 472502520 | 12070 | 12060 | 12070 | 12060 | 21 |
| 588 | 20231117 | 091600 | 472249060 | 12050 | 12050 | 12060 | 12050 | 994 |
| 589 | 20231117 | 091500 | 460270260 | 12050 | 12050 | 12050 | 12050 | 1410 |
| 590 | 20231117 | 091400 | 443279760 | 12050 | 12080 | 12090 | 12050 | 1542 |
| 591 | 20231117 | 091300 | 424679910 | 12090 | 12080 | 12090 | 12080 | 659 |
| 592 | 20231117 | 091200 | 416718150 | 12080 | 12100 | 12100 | 12080 | 280 |
| 593 | 20231117 | 091100 | 413333480 | 12100 | 12120 | 12120 | 12100 | 463 |
| 594 | 20231117 | 091000 | 407730310 | 12100 | 12090 | 12150 | 12090 | 1024 |
| 595 | 20231117 | 090900 | 395333630 | 12090 | 12070 | 12140 | 12060 | 391 |
| 596 | 20231117 | 090800 | 390609010 | 12060 | 12050 | 12080 | 12050 | 880 |
| 597 | 20231117 | 090700 | 379997650 | 12050 | 12110 | 12110 | 12050 | 2350 |
| 598 | 20231117 | 090600 | 351647380 | 12110 | 12160 | 12170 | 12110 | 2456 |
| 599 | 20231117 | 090500 | 321840080 | 12110 | 12060 | 12120 | 12060 | 2987 |
| 600 | 20231117 | 090400 | 285652580 | 12050 | 12090 | 12120 | 12050 | 6587 |
| 601 | 20231117 | 090300 | 206129280 | 12100 | 12120 | 12130 | 12100 | 3100 |
| 602 | 20231117 | 090200 | 168596670 | 12110 | 12160 | 12220 | 12100 | 4042 |
| 603 | 20231117 | 090100 | 119581300 | 12160 | 12210 | 12210 | 12150 | 2346 |
| 604 | 20231117 | 090000 | 91012220 | 12200 | 12260 | 12260 | 12130 | 7409 |