31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 193000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 2038 |
| 3 | 20231117 | 192900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 4 | 20231117 | 192800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 5 | 20231117 | 192700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 6 | 20231117 | 192600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 7 | 20231117 | 192500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 8 | 20231117 | 192400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 9 | 20231117 | 192300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 10 | 20231117 | 192200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 11 | 20231117 | 192100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 12 | 20231117 | 192000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 13 | 20231117 | 191900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 14 | 20231117 | 191800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 15 | 20231117 | 191700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 16 | 20231117 | 191600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 17 | 20231117 | 191500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 18 | 20231117 | 191400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 19 | 20231117 | 191300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 20 | 20231117 | 191200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 21 | 20231117 | 191100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 22 | 20231117 | 191000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 23 | 20231117 | 190900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 24 | 20231117 | 190800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 25 | 20231117 | 190700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 26 | 20231117 | 190600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 27 | 20231117 | 190500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 28 | 20231117 | 190400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 29 | 20231117 | 190300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 30 | 20231117 | 190200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 31 | 20231117 | 190100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 32 | 20231117 | 190000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 2038 |
| 33 | 20231117 | 185900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 34 | 20231117 | 185800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 35 | 20231117 | 185700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 36 | 20231117 | 185600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 37 | 20231117 | 185500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 38 | 20231117 | 185400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 39 | 20231117 | 185300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 40 | 20231117 | 185200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 41 | 20231117 | 185100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 42 | 20231117 | 185000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 43 | 20231117 | 184900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 44 | 20231117 | 184800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 45 | 20231117 | 184700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 46 | 20231117 | 184600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 47 | 20231117 | 184500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 48 | 20231117 | 184400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 49 | 20231117 | 184300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 50 | 20231117 | 184200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 51 | 20231117 | 184100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 52 | 20231117 | 184000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 53 | 20231117 | 183900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 54 | 20231117 | 183800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 55 | 20231117 | 183700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 56 | 20231117 | 183600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 57 | 20231117 | 183500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 58 | 20231117 | 183400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 59 | 20231117 | 183300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 60 | 20231117 | 183200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 61 | 20231117 | 183100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 62 | 20231117 | 183000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 2038 |
| 63 | 20231117 | 182900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 64 | 20231117 | 182800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 65 | 20231117 | 182700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 66 | 20231117 | 182600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 67 | 20231117 | 182500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 68 | 20231117 | 182400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 69 | 20231117 | 182300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 70 | 20231117 | 182200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 71 | 20231117 | 182100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 72 | 20231117 | 182000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 73 | 20231117 | 181900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 74 | 20231117 | 181800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 75 | 20231117 | 181700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 76 | 20231117 | 181600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 77 | 20231117 | 181500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 78 | 20231117 | 181400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 79 | 20231117 | 181300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 80 | 20231117 | 181200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 81 | 20231117 | 181100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 82 | 20231117 | 181000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 83 | 20231117 | 180900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 84 | 20231117 | 180800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 85 | 20231117 | 180700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 86 | 20231117 | 180600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 87 | 20231117 | 180500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 88 | 20231117 | 180400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 89 | 20231117 | 180300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 90 | 20231117 | 180200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 91 | 20231117 | 180100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 92 | 20231117 | 180000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 2038 |
| 93 | 20231117 | 175900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 94 | 20231117 | 175800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 95 | 20231117 | 175700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 96 | 20231117 | 175600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 97 | 20231117 | 175500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 98 | 20231117 | 175400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 99 | 20231117 | 175300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 100 | 20231117 | 175200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 101 | 20231117 | 175100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 102 | 20231117 | 175000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 103 | 20231117 | 174900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 104 | 20231117 | 174800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 105 | 20231117 | 174700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 106 | 20231117 | 174600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 107 | 20231117 | 174500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 108 | 20231117 | 174400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 109 | 20231117 | 174300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 110 | 20231117 | 174200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 111 | 20231117 | 174100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 112 | 20231117 | 174000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 113 | 20231117 | 173900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 114 | 20231117 | 173800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 115 | 20231117 | 173700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 116 | 20231117 | 173600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 117 | 20231117 | 173500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 118 | 20231117 | 173400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 119 | 20231117 | 173300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 120 | 20231117 | 173200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 121 | 20231117 | 173100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 122 | 20231117 | 173000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 2038 |
| 123 | 20231117 | 172900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 124 | 20231117 | 172800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 125 | 20231117 | 172700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 126 | 20231117 | 172600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 127 | 20231117 | 172500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 128 | 20231117 | 172400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 129 | 20231117 | 172300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 130 | 20231117 | 172200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 131 | 20231117 | 172100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 132 | 20231117 | 172000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 133 | 20231117 | 171900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 134 | 20231117 | 171800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 135 | 20231117 | 171700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 136 | 20231117 | 171600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 137 | 20231117 | 171500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 138 | 20231117 | 171400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 139 | 20231117 | 171300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 140 | 20231117 | 171200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 141 | 20231117 | 171100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 142 | 20231117 | 171000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 143 | 20231117 | 170900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 144 | 20231117 | 170800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 145 | 20231117 | 170700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 146 | 20231117 | 170600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 147 | 20231117 | 170500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 148 | 20231117 | 170400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 149 | 20231117 | 170300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 150 | 20231117 | 170200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 151 | 20231117 | 170100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 152 | 20231117 | 170000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 2038 |
| 153 | 20231117 | 165900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 154 | 20231117 | 165800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 155 | 20231117 | 165700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 156 | 20231117 | 165600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 157 | 20231117 | 165500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 158 | 20231117 | 165400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 159 | 20231117 | 165300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 160 | 20231117 | 165200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 161 | 20231117 | 165100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 162 | 20231117 | 165000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 163 | 20231117 | 164900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 164 | 20231117 | 164800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 165 | 20231117 | 164700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 166 | 20231117 | 164600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 167 | 20231117 | 164500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 168 | 20231117 | 164400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 169 | 20231117 | 164300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 170 | 20231117 | 164200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 171 | 20231117 | 164100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 172 | 20231117 | 164000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 173 | 20231117 | 163900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 174 | 20231117 | 163800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 175 | 20231117 | 163700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 176 | 20231117 | 163600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 177 | 20231117 | 163500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 178 | 20231117 | 163400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 179 | 20231117 | 163300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 180 | 20231117 | 163200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 181 | 20231117 | 163100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 182 | 20231117 | 163000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 2038 |
| 183 | 20231117 | 162900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 184 | 20231117 | 162800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 185 | 20231117 | 162700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 186 | 20231117 | 162600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 187 | 20231117 | 162500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 188 | 20231117 | 162400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 189 | 20231117 | 162300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 190 | 20231117 | 162200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 191 | 20231117 | 162100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 192 | 20231117 | 162000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 193 | 20231117 | 161900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 194 | 20231117 | 161800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 195 | 20231117 | 161700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 196 | 20231117 | 161600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 197 | 20231117 | 161500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 198 | 20231117 | 161400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 199 | 20231117 | 161300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 200 | 20231117 | 161200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 201 | 20231117 | 161100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 202 | 20231117 | 161000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 203 | 20231117 | 160900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 204 | 20231117 | 160800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 205 | 20231117 | 160700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 206 | 20231117 | 160600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 207 | 20231117 | 160500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 208 | 20231117 | 160400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 209 | 20231117 | 160300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 210 | 20231117 | 160200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 211 | 20231117 | 160100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 212 | 20231117 | 160000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 2038 |
| 213 | 20231117 | 155900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 214 | 20231117 | 155800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 215 | 20231117 | 155700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 216 | 20231117 | 155600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 217 | 20231117 | 155500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 218 | 20231117 | 155400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 219 | 20231117 | 155300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 220 | 20231117 | 155200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 221 | 20231117 | 155100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 222 | 20231117 | 155000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 223 | 20231117 | 154900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 224 | 20231117 | 154800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 225 | 20231117 | 154700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 226 | 20231117 | 154600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 227 | 20231117 | 154500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 228 | 20231117 | 154400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 229 | 20231117 | 154300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 230 | 20231117 | 154200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 231 | 20231117 | 154100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 232 | 20231117 | 154000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 233 | 20231117 | 153900 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 234 | 20231117 | 153800 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 235 | 20231117 | 153700 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 236 | 20231117 | 153600 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 237 | 20231117 | 153500 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 238 | 20231117 | 153400 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 239 | 20231117 | 153300 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 240 | 20231117 | 153200 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 241 | 20231117 | 153100 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 0 |
| 242 | 20231117 | 153000 | 2215106310 | 7470 | 7470 | 7470 | 7470 | 4076 |
| 243 | 20231117 | 152900 | 2199882450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 244 | 20231117 | 152800 | 2199882450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 245 | 20231117 | 152700 | 2199882450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 246 | 20231117 | 152600 | 2199882450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 247 | 20231117 | 152500 | 2199882450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 248 | 20231117 | 152400 | 2199882450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 249 | 20231117 | 152300 | 2199882450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 250 | 20231117 | 152200 | 2199882450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 251 | 20231117 | 152100 | 2199882450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 252 | 20231117 | 152000 | 2199882450 | 7450 | 7450 | 7450 | 7450 | 0 |
| 253 | 20231117 | 151900 | 2199882450 | 7450 | 7470 | 7470 | 7450 | 846 |
| 254 | 20231117 | 151800 | 2193579010 | 7470 | 7490 | 7500 | 7470 | 484 |
| 255 | 20231117 | 151700 | 2189952200 | 7480 | 7490 | 7490 | 7480 | 85 |
| 256 | 20231117 | 151600 | 2189315750 | 7500 | 7460 | 7510 | 7460 | 1019 |
| 257 | 20231117 | 151500 | 2181689870 | 7460 | 7460 | 7460 | 7460 | 1288 |
| 258 | 20231117 | 151400 | 2172081390 | 7460 | 7460 | 7460 | 7460 | 153 |
| 259 | 20231117 | 151300 | 2170940010 | 7460 | 7460 | 7460 | 7460 | 314 |
| 260 | 20231117 | 151200 | 2168597570 | 7460 | 7460 | 7460 | 7460 | 352 |
| 261 | 20231117 | 151100 | 2165971650 | 7460 | 7470 | 7470 | 7460 | 184 |
| 262 | 20231117 | 151000 | 2164599000 | 7460 | 7460 | 7460 | 7460 | 84 |
| 263 | 20231117 | 150900 | 2163972360 | 7470 | 7470 | 7470 | 7470 | 0 |
| 264 | 20231117 | 150800 | 2163972360 | 7470 | 7460 | 7470 | 7460 | 1280 |
| 265 | 20231117 | 150700 | 2154418740 | 7450 | 7450 | 7450 | 7450 | 163 |
| 266 | 20231117 | 150600 | 2153204390 | 7440 | 7450 | 7450 | 7440 | 460 |
| 267 | 20231117 | 150500 | 2149779690 | 7460 | 7460 | 7460 | 7460 | 177 |
| 268 | 20231117 | 150400 | 2148459270 | 7450 | 7450 | 7460 | 7450 | 187 |
| 269 | 20231117 | 150300 | 2147066100 | 7460 | 7460 | 7460 | 7460 | 1177 |
| 270 | 20231117 | 150200 | 2138285680 | 7470 | 7470 | 7470 | 7470 | 30 |
| 271 | 20231117 | 150100 | 2138061580 | 7470 | 7470 | 7470 | 7470 | 272 |
| 272 | 20231117 | 150000 | 2136029740 | 7460 | 7490 | 7490 | 7460 | 1079 |
| 273 | 20231117 | 145900 | 2127958570 | 7490 | 7490 | 7490 | 7490 | 713 |
| 274 | 20231117 | 145800 | 2122618200 | 7490 | 7490 | 7490 | 7490 | 0 |
| 275 | 20231117 | 145700 | 2122618200 | 7490 | 7490 | 7500 | 7490 | 455 |
| 276 | 20231117 | 145600 | 2119206920 | 7480 | 7470 | 7490 | 7470 | 561 |
| 277 | 20231117 | 145500 | 2115009670 | 7470 | 7480 | 7480 | 7470 | 384 |
| 278 | 20231117 | 145400 | 2112139180 | 7470 | 7470 | 7470 | 7470 | 296 |
| 279 | 20231117 | 145300 | 2109928060 | 7460 | 7470 | 7470 | 7460 | 149 |
| 280 | 20231117 | 145200 | 2108815870 | 7460 | 7460 | 7460 | 7460 | 19 |
| 281 | 20231117 | 145100 | 2108674130 | 7460 | 7450 | 7470 | 7450 | 350 |
| 282 | 20231117 | 145000 | 2106062640 | 7450 | 7450 | 7450 | 7450 | 761 |
| 283 | 20231117 | 144900 | 2100393190 | 7440 | 7440 | 7440 | 7440 | 367 |
| 284 | 20231117 | 144800 | 2097662710 | 7450 | 7450 | 7450 | 7450 | 126 |
| 285 | 20231117 | 144700 | 2096724010 | 7460 | 7450 | 7460 | 7450 | 231 |
| 286 | 20231117 | 144600 | 2095003050 | 7450 | 7460 | 7460 | 7450 | 409 |
| 287 | 20231117 | 144500 | 2091952770 | 7460 | 7460 | 7460 | 7460 | 43 |
| 288 | 20231117 | 144400 | 2091631990 | 7450 | 7450 | 7450 | 7450 | 84 |
| 289 | 20231117 | 144300 | 2091006190 | 7460 | 7460 | 7460 | 7460 | 280 |
| 290 | 20231117 | 144200 | 2088917390 | 7460 | 7460 | 7460 | 7460 | 84 |
| 291 | 20231117 | 144100 | 2088290750 | 7460 | 7460 | 7460 | 7460 | 111 |
| 292 | 20231117 | 144000 | 2087462690 | 7450 | 7450 | 7450 | 7450 | 317 |
| 293 | 20231117 | 143900 | 2085101040 | 7440 | 7430 | 7440 | 7430 | 337 |
| 294 | 20231117 | 143800 | 2082595980 | 7440 | 7440 | 7440 | 7440 | 476 |
| 295 | 20231117 | 143700 | 2079054540 | 7440 | 7440 | 7440 | 7440 | 129 |
| 296 | 20231117 | 143600 | 2078094780 | 7440 | 7440 | 7440 | 7440 | 600 |
| 297 | 20231117 | 143500 | 2073630780 | 7440 | 7440 | 7440 | 7440 | 201 |
| 298 | 20231117 | 143400 | 2072135340 | 7450 | 7440 | 7450 | 7440 | 227 |
| 299 | 20231117 | 143300 | 2070444450 | 7450 | 7450 | 7450 | 7450 | 169 |
| 300 | 20231117 | 143200 | 2069185400 | 7450 | 7450 | 7450 | 7450 | 660 |
| 301 | 20231117 | 143100 | 2064268400 | 7460 | 7460 | 7460 | 7460 | 0 |
| 302 | 20231117 | 143000 | 2064268400 | 7460 | 7460 | 7460 | 7460 | 0 |
| 303 | 20231117 | 142900 | 2064268400 | 7460 | 7460 | 7460 | 7430 | 1082 |
| 304 | 20231117 | 142800 | 2056216820 | 7470 | 7470 | 7470 | 7470 | 871 |
| 305 | 20231117 | 142700 | 2049710450 | 7470 | 7460 | 7470 | 7460 | 532 |
| 306 | 20231117 | 142600 | 2045739410 | 7460 | 7460 | 7460 | 7460 | 84 |
| 307 | 20231117 | 142500 | 2045112770 | 7460 | 7460 | 7460 | 7460 | 13 |
| 308 | 20231117 | 142400 | 2045015790 | 7460 | 7470 | 7470 | 7460 | 279 |
| 309 | 20231117 | 142300 | 2042934150 | 7460 | 7460 | 7460 | 7460 | 61 |
| 310 | 20231117 | 142200 | 2042479090 | 7480 | 7480 | 7480 | 7470 | 832 |
| 311 | 20231117 | 142100 | 2036257860 | 7480 | 7480 | 7480 | 7480 | 81 |
| 312 | 20231117 | 142000 | 2035651980 | 7480 | 7490 | 7490 | 7480 | 594 |
| 313 | 20231117 | 141900 | 2031205750 | 7490 | 7480 | 7490 | 7480 | 17 |
| 314 | 20231117 | 141800 | 2031078570 | 7480 | 7480 | 7480 | 7480 | 80 |
| 315 | 20231117 | 141700 | 2030480170 | 7480 | 7470 | 7480 | 7470 | 84 |
| 316 | 20231117 | 141600 | 2029852660 | 7470 | 7470 | 7470 | 7470 | 43 |
| 317 | 20231117 | 141500 | 2029531450 | 7470 | 7480 | 7480 | 7470 | 165 |
| 318 | 20231117 | 141400 | 2028298060 | 7480 | 7470 | 7480 | 7470 | 202 |
| 319 | 20231117 | 141300 | 2026787950 | 7480 | 7480 | 7480 | 7480 | 335 |
| 320 | 20231117 | 141200 | 2024282150 | 7490 | 7490 | 7490 | 7490 | 202 |
| 321 | 20231117 | 141100 | 2022769170 | 7490 | 7490 | 7490 | 7490 | 210 |
| 322 | 20231117 | 141000 | 2021196270 | 7490 | 7490 | 7490 | 7490 | 80 |
| 323 | 20231117 | 140900 | 2020597070 | 7490 | 7490 | 7490 | 7490 | 91 |
| 324 | 20231117 | 140800 | 2019915480 | 7490 | 7480 | 7490 | 7480 | 452 |
| 325 | 20231117 | 140700 | 2016534310 | 7490 | 7490 | 7490 | 7490 | 201 |
| 326 | 20231117 | 140600 | 2015028820 | 7500 | 7490 | 7500 | 7490 | 100 |
| 327 | 20231117 | 140500 | 2014278950 | 7490 | 7500 | 7500 | 7490 | 407 |
| 328 | 20231117 | 140400 | 2011227600 | 7500 | 7480 | 7500 | 7480 | 553 |
| 329 | 20231117 | 140300 | 2007082270 | 7490 | 7490 | 7490 | 7490 | 443 |
| 330 | 20231117 | 140200 | 2003764200 | 7500 | 7500 | 7500 | 7500 | 203 |
| 331 | 20231117 | 140100 | 2002241700 | 7510 | 7500 | 7510 | 7490 | 1596 |
| 332 | 20231117 | 140000 | 1990272000 | 7500 | 7500 | 7500 | 7500 | 61 |
| 333 | 20231117 | 135900 | 1989814500 | 7490 | 7480 | 7490 | 7480 | 159 |
| 334 | 20231117 | 135800 | 1988624400 | 7480 | 7490 | 7490 | 7480 | 74 |
| 335 | 20231117 | 135700 | 1988070300 | 7480 | 7470 | 7480 | 7470 | 451 |
| 336 | 20231117 | 135600 | 1984697630 | 7480 | 7480 | 7480 | 7480 | 59 |
| 337 | 20231117 | 135500 | 1984256310 | 7480 | 7470 | 7480 | 7470 | 276 |
| 338 | 20231117 | 135400 | 1982193900 | 7470 | 7460 | 7470 | 7460 | 282 |
| 339 | 20231117 | 135300 | 1980088170 | 7470 | 7460 | 7470 | 7460 | 111 |
| 340 | 20231117 | 135200 | 1979260100 | 7460 | 7480 | 7480 | 7460 | 282 |
| 341 | 20231117 | 135100 | 1977152360 | 7470 | 7460 | 7470 | 7460 | 1020 |
| 342 | 20231117 | 135000 | 1969537510 | 7470 | 7480 | 7480 | 7470 | 157 |
| 343 | 20231117 | 134900 | 1968363720 | 7480 | 7500 | 7500 | 7470 | 5848 |
| 344 | 20231117 | 134800 | 1924552540 | 7520 | 7530 | 7530 | 7510 | 2201 |
| 345 | 20231117 | 134700 | 1908006040 | 7540 | 7540 | 7540 | 7520 | 2220 |
| 346 | 20231117 | 134600 | 1891296560 | 7550 | 7550 | 7550 | 7550 | 392 |
| 347 | 20231117 | 134500 | 1888336960 | 7560 | 7560 | 7560 | 7560 | 1060 |
| 348 | 20231117 | 134400 | 1880323360 | 7560 | 7560 | 7560 | 7560 | 201 |
| 349 | 20231117 | 134300 | 1878803800 | 7550 | 7570 | 7570 | 7550 | 465 |
| 350 | 20231117 | 134200 | 1875288540 | 7580 | 7570 | 7580 | 7560 | 1563 |
| 351 | 20231117 | 134100 | 1863456620 | 7570 | 7570 | 7570 | 7570 | 532 |
| 352 | 20231117 | 134000 | 1859429380 | 7580 | 7570 | 7580 | 7570 | 480 |
| 353 | 20231117 | 133900 | 1855792570 | 7570 | 7570 | 7580 | 7560 | 1848 |
| 354 | 20231117 | 133800 | 1841804780 | 7570 | 7540 | 7570 | 7540 | 7271 |
| 355 | 20231117 | 133700 | 1786850320 | 7540 | 7530 | 7540 | 7530 | 134 |
| 356 | 20231117 | 133600 | 1785840060 | 7530 | 7530 | 7540 | 7530 | 201 |
| 357 | 20231117 | 133500 | 1784326430 | 7540 | 7530 | 7540 | 7530 | 206 |
| 358 | 20231117 | 133400 | 1782773200 | 7540 | 7530 | 7540 | 7530 | 1251 |
| 359 | 20231117 | 133300 | 1773342030 | 7530 | 7520 | 7530 | 7520 | 213 |
| 360 | 20231117 | 133200 | 1771738950 | 7530 | 7520 | 7530 | 7520 | 1613 |
| 361 | 20231117 | 133100 | 1759595470 | 7530 | 7540 | 7540 | 7530 | 1151 |
| 362 | 20231117 | 133000 | 1750922800 | 7540 | 7530 | 7540 | 7530 | 1813 |
| 363 | 20231117 | 132900 | 1737255770 | 7530 | 7510 | 7530 | 7510 | 355 |
| 364 | 20231117 | 132800 | 1734584970 | 7520 | 7510 | 7520 | 7510 | 119 |
| 365 | 20231117 | 132700 | 1733691220 | 7500 | 7510 | 7520 | 7500 | 458 |
| 366 | 20231117 | 132600 | 1730249210 | 7500 | 7500 | 7500 | 7500 | 101 |
| 367 | 20231117 | 132500 | 1729491710 | 7500 | 7510 | 7510 | 7500 | 901 |
| 368 | 20231117 | 132400 | 1722728530 | 7510 | 7510 | 7510 | 7510 | 1006 |
| 369 | 20231117 | 132300 | 1715173470 | 7510 | 7520 | 7520 | 7510 | 67 |
| 370 | 20231117 | 132200 | 1714670200 | 7510 | 7510 | 7520 | 7510 | 591 |
| 371 | 20231117 | 132100 | 1710229750 | 7520 | 7510 | 7520 | 7510 | 544 |
| 372 | 20231117 | 132000 | 1706140320 | 7500 | 7510 | 7510 | 7500 | 480 |
| 373 | 20231117 | 131900 | 1702537950 | 7510 | 7510 | 7510 | 7500 | 116 |
| 374 | 20231117 | 131800 | 1701666800 | 7500 | 7500 | 7500 | 7500 | 5 |
| 375 | 20231117 | 131700 | 1701629300 | 7510 | 7510 | 7510 | 7510 | 201 |
| 376 | 20231117 | 131600 | 1700119790 | 7500 | 7510 | 7510 | 7500 | 1505 |
| 377 | 20231117 | 131500 | 1688825360 | 7520 | 7520 | 7520 | 7520 | 20 |
| 378 | 20231117 | 131400 | 1688674960 | 7520 | 7510 | 7520 | 7510 | 282 |
| 379 | 20231117 | 131300 | 1686555130 | 7520 | 7540 | 7540 | 7520 | 745 |
| 380 | 20231117 | 131200 | 1680950450 | 7520 | 7510 | 7540 | 7510 | 2088 |
| 381 | 20231117 | 131100 | 1665240830 | 7510 | 7500 | 7510 | 7500 | 323 |
| 382 | 20231117 | 131000 | 1662818320 | 7490 | 7500 | 7500 | 7490 | 110 |
| 383 | 20231117 | 130900 | 1661994130 | 7500 | 7480 | 7500 | 7480 | 531 |
| 384 | 20231117 | 130800 | 1658016620 | 7490 | 7490 | 7490 | 7490 | 326 |
| 385 | 20231117 | 130700 | 1655574880 | 7500 | 7500 | 7500 | 7500 | 450 |
| 386 | 20231117 | 130600 | 1652199880 | 7500 | 7500 | 7500 | 7500 | 30 |
| 387 | 20231117 | 130500 | 1651974880 | 7510 | 7510 | 7510 | 7510 | 1 |
| 388 | 20231117 | 130400 | 1651967370 | 7500 | 7490 | 7500 | 7490 | 304 |
| 389 | 20231117 | 130300 | 1649688400 | 7490 | 7490 | 7490 | 7490 | 1 |
| 390 | 20231117 | 130200 | 1649680910 | 7500 | 7490 | 7510 | 7490 | 254 |
| 391 | 20231117 | 130100 | 1647776170 | 7490 | 7490 | 7490 | 7490 | 81 |
| 392 | 20231117 | 130000 | 1647169480 | 7490 | 7490 | 7490 | 7490 | 81 |
| 393 | 20231117 | 125900 | 1646562790 | 7500 | 7500 | 7500 | 7500 | 201 |
| 394 | 20231117 | 125800 | 1645055290 | 7490 | 7490 | 7490 | 7490 | 81 |
| 395 | 20231117 | 125700 | 1644448600 | 7490 | 7460 | 7500 | 7450 | 949 |
| 396 | 20231117 | 125600 | 1637348950 | 7450 | 7460 | 7470 | 7450 | 378 |
| 397 | 20231117 | 125500 | 1634528640 | 7460 | 7470 | 7470 | 7460 | 118 |
| 398 | 20231117 | 125400 | 1633648350 | 7460 | 7460 | 7460 | 7460 | 59 |
| 399 | 20231117 | 125300 | 1633208210 | 7480 | 7480 | 7480 | 7480 | 13 |
| 400 | 20231117 | 125200 | 1633110970 | 7460 | 7460 | 7460 | 7460 | 0 |
| 401 | 20231117 | 125100 | 1633110970 | 7460 | 7490 | 7490 | 7460 | 3446 |
| 402 | 20231117 | 125000 | 1607387410 | 7490 | 7480 | 7490 | 7480 | 181 |
| 403 | 20231117 | 124900 | 1606032530 | 7480 | 7480 | 7490 | 7480 | 270 |
| 404 | 20231117 | 124800 | 1604011730 | 7480 | 7470 | 7480 | 7470 | 360 |
| 405 | 20231117 | 124700 | 1601321080 | 7470 | 7480 | 7480 | 7470 | 222 |
| 406 | 20231117 | 124600 | 1599662730 | 7480 | 7480 | 7480 | 7470 | 57 |
| 407 | 20231117 | 124500 | 1599236420 | 7470 | 7490 | 7490 | 7470 | 712 |
| 408 | 20231117 | 124400 | 1593906540 | 7490 | 7490 | 7490 | 7490 | 81 |
| 409 | 20231117 | 124300 | 1593299850 | 7490 | 7490 | 7490 | 7490 | 415 |
| 410 | 20231117 | 124200 | 1590191500 | 7490 | 7480 | 7490 | 7480 | 748 |
| 411 | 20231117 | 124100 | 1584596390 | 7480 | 7470 | 7480 | 7470 | 685 |
| 412 | 20231117 | 124000 | 1579479160 | 7470 | 7460 | 7470 | 7460 | 26 |
| 413 | 20231117 | 123900 | 1579285180 | 7450 | 7460 | 7460 | 7450 | 429 |
| 414 | 20231117 | 123800 | 1576085640 | 7460 | 7460 | 7460 | 7450 | 88 |
| 415 | 20231117 | 123700 | 1575429970 | 7470 | 7470 | 7470 | 7460 | 118 |
| 416 | 20231117 | 123600 | 1574549320 | 7470 | 7450 | 7470 | 7450 | 405 |
| 417 | 20231117 | 123500 | 1571529380 | 7450 | 7450 | 7450 | 7450 | 542 |
| 418 | 20231117 | 123400 | 1567491480 | 7450 | 7450 | 7450 | 7450 | 196 |
| 419 | 20231117 | 123300 | 1566031280 | 7450 | 7450 | 7450 | 7450 | 0 |
| 420 | 20231117 | 123200 | 1566031280 | 7450 | 7450 | 7450 | 7450 | 874 |
| 421 | 20231117 | 123100 | 1559519980 | 7440 | 7440 | 7440 | 7440 | 251 |
| 422 | 20231117 | 123000 | 1557652540 | 7430 | 7430 | 7430 | 7430 | 0 |
| 423 | 20231117 | 122900 | 1557652540 | 7430 | 7430 | 7430 | 7430 | 10 |
| 424 | 20231117 | 122800 | 1557578240 | 7430 | 7430 | 7430 | 7430 | 0 |
| 425 | 20231117 | 122700 | 1557578240 | 7430 | 7430 | 7430 | 7430 | 0 |
| 426 | 20231117 | 122600 | 1557578240 | 7430 | 7420 | 7430 | 7420 | 77 |
| 427 | 20231117 | 122500 | 1557006140 | 7430 | 7430 | 7430 | 7430 | 751 |
| 428 | 20231117 | 122400 | 1551426210 | 7440 | 7440 | 7440 | 7440 | 83 |
| 429 | 20231117 | 122300 | 1550808690 | 7430 | 7430 | 7430 | 7430 | 0 |
| 430 | 20231117 | 122200 | 1550808690 | 7430 | 7430 | 7430 | 7430 | 0 |
| 431 | 20231117 | 122100 | 1550808690 | 7430 | 7430 | 7430 | 7430 | 0 |
| 432 | 20231117 | 122000 | 1550808690 | 7430 | 7430 | 7430 | 7430 | 0 |
| 433 | 20231117 | 121900 | 1550808690 | 7430 | 7440 | 7440 | 7430 | 119 |
| 434 | 20231117 | 121800 | 1549924370 | 7440 | 7440 | 7440 | 7440 | 202 |
| 435 | 20231117 | 121700 | 1548421490 | 7450 | 7450 | 7450 | 7450 | 0 |
| 436 | 20231117 | 121600 | 1548421490 | 7450 | 7450 | 7450 | 7450 | 445 |
| 437 | 20231117 | 121500 | 1545106240 | 7450 | 7450 | 7450 | 7450 | 590 |
| 438 | 20231117 | 121400 | 1540710740 | 7450 | 7450 | 7450 | 7450 | 37 |
| 439 | 20231117 | 121300 | 1540435090 | 7440 | 7440 | 7440 | 7440 | 20 |
| 440 | 20231117 | 121200 | 1540286290 | 7440 | 7440 | 7440 | 7440 | 0 |
| 441 | 20231117 | 121100 | 1540286290 | 7440 | 7450 | 7450 | 7440 | 107 |
| 442 | 20231117 | 121000 | 1539489180 | 7450 | 7450 | 7450 | 7450 | 5 |
| 443 | 20231117 | 120900 | 1539451930 | 7440 | 7440 | 7440 | 7440 | 114 |
| 444 | 20231117 | 120800 | 1538603770 | 7440 | 7440 | 7440 | 7440 | 0 |
| 445 | 20231117 | 120700 | 1538603770 | 7440 | 7450 | 7450 | 7440 | 1603 |
| 446 | 20231117 | 120600 | 1526671680 | 7450 | 7450 | 7450 | 7450 | 1 |
| 447 | 20231117 | 120500 | 1526664230 | 7440 | 7440 | 7440 | 7440 | 0 |
| 448 | 20231117 | 120400 | 1526664230 | 7440 | 7430 | 7440 | 7430 | 265 |
| 449 | 20231117 | 120300 | 1524694340 | 7420 | 7420 | 7420 | 7420 | 0 |
| 450 | 20231117 | 120200 | 1524694340 | 7420 | 7420 | 7420 | 7420 | 0 |
| 451 | 20231117 | 120100 | 1524694340 | 7420 | 7420 | 7420 | 7420 | 0 |
| 452 | 20231117 | 120000 | 1524694340 | 7420 | 7420 | 7420 | 7420 | 10 |
| 453 | 20231117 | 115900 | 1524620140 | 7430 | 7440 | 7440 | 7430 | 512 |
| 454 | 20231117 | 115800 | 1520815780 | 7440 | 7450 | 7450 | 7440 | 172 |
| 455 | 20231117 | 115700 | 1519536090 | 7440 | 7440 | 7440 | 7440 | 588 |
| 456 | 20231117 | 115600 | 1515161370 | 7450 | 7450 | 7450 | 7450 | 1 |
| 457 | 20231117 | 115500 | 1515153920 | 7440 | 7440 | 7440 | 7440 | 100 |
| 458 | 20231117 | 115400 | 1514409920 | 7440 | 7450 | 7450 | 7440 | 151 |
| 459 | 20231117 | 115300 | 1513286470 | 7440 | 7450 | 7450 | 7440 | 783 |
| 460 | 20231117 | 115200 | 1507460940 | 7450 | 7460 | 7460 | 7450 | 292 |
| 461 | 20231117 | 115100 | 1505283860 | 7470 | 7470 | 7470 | 7470 | 0 |
| 462 | 20231117 | 115000 | 1505283860 | 7470 | 7480 | 7480 | 7470 | 463 |
| 463 | 20231117 | 114900 | 1501825230 | 7480 | 7480 | 7480 | 7480 | 239 |
| 464 | 20231117 | 114800 | 1500037510 | 7500 | 7480 | 7500 | 7470 | 1421 |
| 465 | 20231117 | 114700 | 1489398430 | 7490 | 7490 | 7490 | 7490 | 0 |
| 466 | 20231117 | 114600 | 1489398430 | 7490 | 7500 | 7500 | 7490 | 1827 |
| 467 | 20231117 | 114500 | 1475700930 | 7500 | 7500 | 7500 | 7500 | 106 |
| 468 | 20231117 | 114400 | 1474905930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 469 | 20231117 | 114300 | 1474905930 | 7500 | 7510 | 7510 | 7500 | 507 |
| 470 | 20231117 | 114200 | 1471102220 | 7510 | 7520 | 7520 | 7510 | 223 |
| 471 | 20231117 | 114100 | 1469426070 | 7530 | 7520 | 7530 | 7520 | 61 |
| 472 | 20231117 | 114000 | 1468967170 | 7520 | 7530 | 7530 | 7520 | 189 |
| 473 | 20231117 | 113900 | 1467544800 | 7530 | 7530 | 7530 | 7530 | 80 |
| 474 | 20231117 | 113800 | 1466942400 | 7540 | 7540 | 7540 | 7540 | 30 |
| 475 | 20231117 | 113700 | 1466716200 | 7530 | 7540 | 7550 | 7530 | 741 |
| 476 | 20231117 | 113600 | 1461129800 | 7550 | 7550 | 7550 | 7540 | 558 |
| 477 | 20231117 | 113500 | 1456922080 | 7540 | 7530 | 7540 | 7530 | 1179 |
| 478 | 20231117 | 113400 | 1448036500 | 7530 | 7530 | 7530 | 7530 | 963 |
| 479 | 20231117 | 113300 | 1440785110 | 7530 | 7540 | 7540 | 7530 | 1234 |
| 480 | 20231117 | 113200 | 1431489080 | 7540 | 7520 | 7540 | 7520 | 2189 |
| 481 | 20231117 | 113100 | 1415011830 | 7530 | 7540 | 7540 | 7530 | 1417 |
| 482 | 20231117 | 113000 | 1404333290 | 7540 | 7510 | 7540 | 7500 | 2461 |
| 483 | 20231117 | 112900 | 1385815310 | 7500 | 7500 | 7500 | 7500 | 85 |
| 484 | 20231117 | 112800 | 1385177810 | 7500 | 7500 | 7500 | 7490 | 370 |
| 485 | 20231117 | 112700 | 1382405570 | 7500 | 7510 | 7510 | 7500 | 1400 |
| 486 | 20231117 | 112600 | 1371895580 | 7500 | 7490 | 7500 | 7490 | 1359 |
| 487 | 20231117 | 112500 | 1361703880 | 7490 | 7480 | 7490 | 7480 | 590 |
| 488 | 20231117 | 112400 | 1357285830 | 7490 | 7480 | 7490 | 7480 | 304 |
| 489 | 20231117 | 112300 | 1355011310 | 7480 | 7450 | 7480 | 7450 | 2009 |
| 490 | 20231117 | 112200 | 1340014100 | 7450 | 7480 | 7490 | 7450 | 3241 |
| 491 | 20231117 | 112100 | 1315790490 | 7490 | 7480 | 7490 | 7480 | 828 |
| 492 | 20231117 | 112000 | 1309589690 | 7490 | 7460 | 7490 | 7450 | 3138 |
| 493 | 20231117 | 111900 | 1286140530 | 7470 | 7450 | 7470 | 7450 | 1352 |
| 494 | 20231117 | 111800 | 1276054310 | 7440 | 7440 | 7440 | 7440 | 362 |
| 495 | 20231117 | 111700 | 1273361030 | 7440 | 7440 | 7440 | 7440 | 0 |
| 496 | 20231117 | 111600 | 1273361030 | 7440 | 7430 | 7440 | 7430 | 56 |
| 497 | 20231117 | 111500 | 1272944890 | 7430 | 7430 | 7440 | 7430 | 171 |
| 498 | 20231117 | 111400 | 1271674350 | 7420 | 7420 | 7420 | 7420 | 90 |
| 499 | 20231117 | 111300 | 1271006550 | 7410 | 7410 | 7410 | 7410 | 0 |
| 500 | 20231117 | 111200 | 1271006550 | 7410 | 7410 | 7410 | 7410 | 0 |
| 501 | 20231117 | 111100 | 1271006550 | 7410 | 7410 | 7410 | 7410 | 0 |
| 502 | 20231117 | 111000 | 1271006550 | 7410 | 7410 | 7410 | 7410 | 0 |
| 503 | 20231117 | 110900 | 1271006550 | 7410 | 7410 | 7410 | 7410 | 0 |
| 504 | 20231117 | 110800 | 1271006550 | 7410 | 7420 | 7420 | 7410 | 200 |
| 505 | 20231117 | 110700 | 1269523490 | 7430 | 7430 | 7440 | 7430 | 420 |
| 506 | 20231117 | 110600 | 1266402680 | 7430 | 7430 | 7430 | 7430 | 0 |
| 507 | 20231117 | 110500 | 1266402680 | 7430 | 7440 | 7440 | 7430 | 101 |
| 508 | 20231117 | 110400 | 1265652240 | 7430 | 7430 | 7430 | 7430 | 592 |
| 509 | 20231117 | 110300 | 1261253680 | 7410 | 7410 | 7410 | 7410 | 50 |
| 510 | 20231117 | 110200 | 1260883180 | 7420 | 7420 | 7420 | 7420 | 319 |
| 511 | 20231117 | 110100 | 1258516200 | 7420 | 7420 | 7420 | 7420 | 1023 |
| 512 | 20231117 | 110000 | 1250925540 | 7420 | 7420 | 7430 | 7420 | 109 |
| 513 | 20231117 | 105900 | 1250116750 | 7420 | 7430 | 7430 | 7420 | 179 |
| 514 | 20231117 | 105800 | 1248788560 | 7420 | 7400 | 7420 | 7400 | 807 |
| 515 | 20231117 | 105700 | 1242801990 | 7390 | 7390 | 7390 | 7390 | 0 |
| 516 | 20231117 | 105600 | 1242801990 | 7390 | 7390 | 7390 | 7380 | 654 |
| 517 | 20231117 | 105500 | 1237968960 | 7390 | 7410 | 7410 | 7390 | 758 |
| 518 | 20231117 | 105400 | 1232367320 | 7390 | 7390 | 7390 | 7390 | 163 |
| 519 | 20231117 | 105300 | 1231162750 | 7420 | 7420 | 7420 | 7420 | 0 |
| 520 | 20231117 | 105200 | 1231162750 | 7420 | 7400 | 7420 | 7400 | 1020 |
| 521 | 20231117 | 105100 | 1223599930 | 7370 | 7410 | 7410 | 7370 | 1102 |
| 522 | 20231117 | 105000 | 1215474050 | 7320 | 7400 | 7400 | 7320 | 1375 |
| 523 | 20231117 | 104900 | 1205330970 | 7400 | 7370 | 7400 | 7370 | 1294 |
| 524 | 20231117 | 104800 | 1195775580 | 7360 | 7420 | 7420 | 7300 | 11035 |
| 525 | 20231117 | 104700 | 1114937120 | 7440 | 7440 | 7440 | 7440 | 0 |
| 526 | 20231117 | 104600 | 1114937120 | 7440 | 7440 | 7440 | 7440 | 1 |
| 527 | 20231117 | 104500 | 1114929680 | 7430 | 7430 | 7430 | 7430 | 252 |
| 528 | 20231117 | 104400 | 1113057320 | 7440 | 7440 | 7440 | 7440 | 268 |
| 529 | 20231117 | 104300 | 1111063400 | 7450 | 7450 | 7450 | 7450 | 200 |
| 530 | 20231117 | 104200 | 1109573400 | 7450 | 7450 | 7460 | 7450 | 684 |
| 531 | 20231117 | 104100 | 1104477590 | 7450 | 7450 | 7450 | 7450 | 1 |
| 532 | 20231117 | 104000 | 1104470140 | 7450 | 7450 | 7450 | 7450 | 425 |
| 533 | 20231117 | 103900 | 1101303890 | 7460 | 7450 | 7460 | 7450 | 950 |
| 534 | 20231117 | 103800 | 1094219050 | 7450 | 7440 | 7450 | 7440 | 21 |
| 535 | 20231117 | 103700 | 1094062800 | 7440 | 7450 | 7450 | 7440 | 6 |
| 536 | 20231117 | 103600 | 1094018150 | 7440 | 7440 | 7440 | 7440 | 177 |
| 537 | 20231117 | 103500 | 1092701270 | 7440 | 7440 | 7440 | 7430 | 99 |
| 538 | 20231117 | 103400 | 1091964810 | 7440 | 7410 | 7440 | 7410 | 2747 |
| 539 | 20231117 | 103300 | 1071565390 | 7400 | 7400 | 7400 | 7400 | 331 |
| 540 | 20231117 | 103200 | 1069115990 | 7350 | 7450 | 7450 | 7350 | 8766 |
| 541 | 20231117 | 103100 | 1004477290 | 7440 | 7430 | 7440 | 7400 | 5437 |
| 542 | 20231117 | 103000 | 964200230 | 7430 | 7430 | 7430 | 7430 | 0 |
| 543 | 20231117 | 102900 | 964200230 | 7430 | 7440 | 7440 | 7430 | 21 |
| 544 | 20231117 | 102800 | 964044190 | 7440 | 7440 | 7440 | 7440 | 1 |
| 545 | 20231117 | 102700 | 964036750 | 7440 | 7440 | 7440 | 7440 | 0 |
| 546 | 20231117 | 102600 | 964036750 | 7440 | 7440 | 7440 | 7440 | 0 |
| 547 | 20231117 | 102500 | 964036750 | 7440 | 7440 | 7440 | 7420 | 65 |
| 548 | 20231117 | 102400 | 963553190 | 7420 | 7440 | 7440 | 7420 | 81 |
| 549 | 20231117 | 102300 | 962952150 | 7420 | 7440 | 7440 | 7420 | 265 |
| 550 | 20231117 | 102200 | 960982620 | 7450 | 7430 | 7450 | 7430 | 1040 |
| 551 | 20231117 | 102100 | 953240620 | 7440 | 7420 | 7440 | 7420 | 762 |
| 552 | 20231117 | 102000 | 947574360 | 7410 | 7430 | 7430 | 7410 | 505 |
| 553 | 20231117 | 101900 | 943828620 | 7440 | 7430 | 7440 | 7430 | 2 |
| 554 | 20231117 | 101800 | 943813750 | 7440 | 7440 | 7440 | 7440 | 0 |
| 555 | 20231117 | 101700 | 943813750 | 7440 | 7440 | 7440 | 7440 | 0 |
| 556 | 20231117 | 101600 | 943813750 | 7440 | 7440 | 7440 | 7440 | 0 |
| 557 | 20231117 | 101500 | 943813750 | 7440 | 7420 | 7440 | 7410 | 311 |
| 558 | 20231117 | 101400 | 941504610 | 7420 | 7430 | 7440 | 7410 | 2669 |
| 559 | 20231117 | 101300 | 921690640 | 7430 | 7430 | 7430 | 7430 | 346 |
| 560 | 20231117 | 101200 | 919119860 | 7450 | 7450 | 7450 | 7450 | 0 |
| 561 | 20231117 | 101100 | 919119860 | 7450 | 7450 | 7450 | 7450 | 1 |
| 562 | 20231117 | 101000 | 919112410 | 7440 | 7450 | 7450 | 7440 | 458 |
| 563 | 20231117 | 100900 | 915701870 | 7440 | 7440 | 7440 | 7440 | 167 |
| 564 | 20231117 | 100800 | 914459390 | 7440 | 7430 | 7440 | 7430 | 9 |
| 565 | 20231117 | 100700 | 914392510 | 7430 | 7430 | 7430 | 7430 | 6 |
| 566 | 20231117 | 100600 | 914347930 | 7430 | 7430 | 7430 | 7430 | 0 |
| 567 | 20231117 | 100500 | 914347930 | 7430 | 7430 | 7440 | 7430 | 597 |
| 568 | 20231117 | 100400 | 909912210 | 7430 | 7430 | 7450 | 7430 | 212 |
| 569 | 20231117 | 100300 | 908333020 | 7420 | 7440 | 7440 | 7410 | 4075 |
| 570 | 20231117 | 100200 | 878130320 | 7440 | 7440 | 7440 | 7440 | 1 |
| 571 | 20231117 | 100100 | 878122880 | 7430 | 7420 | 7430 | 7420 | 788 |
| 572 | 20231117 | 100000 | 872268120 | 7410 | 7400 | 7410 | 7400 | 624 |
| 573 | 20231117 | 095900 | 867644320 | 7390 | 7410 | 7410 | 7390 | 1777 |
| 574 | 20231117 | 095800 | 854492150 | 7420 | 7420 | 7420 | 7410 | 1567 |
| 575 | 20231117 | 095700 | 842878840 | 7420 | 7430 | 7430 | 7420 | 1568 |
| 576 | 20231117 | 095600 | 831237060 | 7440 | 7440 | 7440 | 7440 | 2 |
| 577 | 20231117 | 095500 | 831222180 | 7430 | 7430 | 7430 | 7430 | 104 |
| 578 | 20231117 | 095400 | 830449460 | 7450 | 7440 | 7450 | 7430 | 611 |
| 579 | 20231117 | 095300 | 825902880 | 7430 | 7450 | 7450 | 7430 | 110 |
| 580 | 20231117 | 095200 | 825085380 | 7430 | 7440 | 7450 | 7430 | 128 |
| 581 | 20231117 | 095100 | 824132130 | 7450 | 7450 | 7450 | 7450 | 0 |
| 582 | 20231117 | 095000 | 824132130 | 7450 | 7460 | 7470 | 7450 | 1092 |
| 583 | 20231117 | 094900 | 815989180 | 7470 | 7470 | 7480 | 7470 | 1451 |
| 584 | 20231117 | 094800 | 805148980 | 7460 | 7450 | 7460 | 7440 | 863 |
| 585 | 20231117 | 094700 | 798715460 | 7450 | 7450 | 7450 | 7450 | 100 |
| 586 | 20231117 | 094600 | 797970460 | 7450 | 7450 | 7450 | 7450 | 2 |
| 587 | 20231117 | 094500 | 797955560 | 7450 | 7460 | 7460 | 7450 | 1464 |
| 588 | 20231117 | 094400 | 787036090 | 7450 | 7420 | 7450 | 7420 | 3408 |
| 589 | 20231117 | 094300 | 761676560 | 7420 | 7420 | 7420 | 7420 | 730 |
| 590 | 20231117 | 094200 | 756259960 | 7420 | 7430 | 7440 | 7420 | 2007 |
| 591 | 20231117 | 094100 | 741349270 | 7430 | 7430 | 7430 | 7430 | 0 |
| 592 | 20231117 | 094000 | 741349270 | 7430 | 7440 | 7440 | 7430 | 1597 |
| 593 | 20231117 | 093900 | 729471700 | 7450 | 7440 | 7450 | 7440 | 418 |
| 594 | 20231117 | 093800 | 726360420 | 7450 | 7460 | 7460 | 7440 | 1901 |
| 595 | 20231117 | 093700 | 712188770 | 7470 | 7460 | 7470 | 7460 | 118 |
| 596 | 20231117 | 093600 | 711307420 | 7460 | 7460 | 7460 | 7460 | 86 |
| 597 | 20231117 | 093500 | 710665860 | 7460 | 7490 | 7490 | 7450 | 1565 |
| 598 | 20231117 | 093400 | 698996140 | 7490 | 7500 | 7500 | 7490 | 140 |
| 599 | 20231117 | 093300 | 697946400 | 7500 | 7500 | 7500 | 7490 | 9 |
| 600 | 20231117 | 093200 | 697878930 | 7510 | 7510 | 7510 | 7470 | 1365 |
| 601 | 20231117 | 093100 | 687661900 | 7520 | 7490 | 7520 | 7490 | 1404 |
| 602 | 20231117 | 093000 | 677126520 | 7490 | 7480 | 7490 | 7480 | 384 |
| 603 | 20231117 | 092900 | 674253990 | 7490 | 7480 | 7490 | 7480 | 86 |
| 604 | 20231117 | 092800 | 673610050 | 7480 | 7480 | 7490 | 7480 | 82 |
| 605 | 20231117 | 092700 | 672996680 | 7480 | 7470 | 7480 | 7470 | 281 |
| 606 | 20231117 | 092600 | 670896400 | 7470 | 7460 | 7470 | 7460 | 1169 |
| 607 | 20231117 | 092500 | 662168900 | 7460 | 7450 | 7460 | 7450 | 146 |
| 608 | 20231117 | 092400 | 661080560 | 7450 | 7460 | 7460 | 7440 | 275 |
| 609 | 20231117 | 092300 | 659031800 | 7460 | 7470 | 7470 | 7460 | 786 |
| 610 | 20231117 | 092200 | 653165990 | 7470 | 7480 | 7480 | 7470 | 1568 |
| 611 | 20231117 | 092100 | 641446510 | 7500 | 7500 | 7510 | 7500 | 822 |
| 612 | 20231117 | 092000 | 635280420 | 7500 | 7530 | 7530 | 7470 | 4126 |
| 613 | 20231117 | 091900 | 604298280 | 7540 | 7520 | 7540 | 7520 | 1104 |
| 614 | 20231117 | 091800 | 595977560 | 7520 | 7550 | 7550 | 7520 | 6143 |
| 615 | 20231117 | 091700 | 549632470 | 7540 | 7500 | 7540 | 7500 | 5203 |
| 616 | 20231117 | 091600 | 510514050 | 7500 | 7520 | 7520 | 7500 | 748 |
| 617 | 20231117 | 091500 | 504892750 | 7520 | 7470 | 7540 | 7470 | 3889 |
| 618 | 20231117 | 091400 | 475676230 | 7470 | 7460 | 7470 | 7460 | 601 |
| 619 | 20231117 | 091300 | 471190800 | 7440 | 7470 | 7470 | 7440 | 1928 |
| 620 | 20231117 | 091200 | 456805630 | 7470 | 7460 | 7470 | 7460 | 1198 |
| 621 | 20231117 | 091100 | 447861830 | 7450 | 7480 | 7480 | 7450 | 670 |
| 622 | 20231117 | 091000 | 442859000 | 7470 | 7440 | 7470 | 7420 | 2621 |
| 623 | 20231117 | 090900 | 423380060 | 7440 | 7460 | 7460 | 7420 | 5629 |
| 624 | 20231117 | 090800 | 381514610 | 7460 | 7460 | 7480 | 7460 | 1701 |
| 625 | 20231117 | 090700 | 368815260 | 7460 | 7480 | 7480 | 7460 | 1077 |
| 626 | 20231117 | 090600 | 360762430 | 7460 | 7500 | 7510 | 7460 | 3215 |
| 627 | 20231117 | 090500 | 336691920 | 7510 | 7510 | 7520 | 7490 | 3781 |
| 628 | 20231117 | 090400 | 308290040 | 7510 | 7500 | 7510 | 7500 | 732 |
| 629 | 20231117 | 090300 | 302797860 | 7480 | 7430 | 7480 | 7410 | 2787 |
| 630 | 20231117 | 090200 | 282068110 | 7430 | 7440 | 7440 | 7380 | 4907 |
| 631 | 20231117 | 090100 | 245650230 | 7450 | 7540 | 7540 | 7450 | 15141 |
| 632 | 20231117 | 090000 | 132341600 | 7540 | 7600 | 7600 | 7500 | 17434 |