29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 3014 |
| 3 | 20231109 | 190100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 4 | 20231109 | 190000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 5 | 20231109 | 185900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 6 | 20231109 | 185800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 7 | 20231109 | 185700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 8 | 20231109 | 185600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 9 | 20231109 | 185500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 10 | 20231109 | 185400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 11 | 20231109 | 185300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 12 | 20231109 | 185200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 13 | 20231109 | 185100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 14 | 20231109 | 185000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 15 | 20231109 | 184900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 16 | 20231109 | 184800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 17 | 20231109 | 184700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 18 | 20231109 | 184600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 19 | 20231109 | 184500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 20 | 20231109 | 184400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 21 | 20231109 | 184300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 22 | 20231109 | 184200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 23 | 20231109 | 184100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 24 | 20231109 | 184000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 25 | 20231109 | 183900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 26 | 20231109 | 183800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 27 | 20231109 | 183700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 28 | 20231109 | 183600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 29 | 20231109 | 183500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 30 | 20231109 | 183400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 31 | 20231109 | 183300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 32 | 20231109 | 183200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 3014 |
| 33 | 20231109 | 183100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 34 | 20231109 | 183000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 35 | 20231109 | 182900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 36 | 20231109 | 182800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 37 | 20231109 | 182700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 38 | 20231109 | 182600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 39 | 20231109 | 182500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 40 | 20231109 | 182400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 41 | 20231109 | 182300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 42 | 20231109 | 182200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 43 | 20231109 | 182100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 44 | 20231109 | 182000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 45 | 20231109 | 181900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 46 | 20231109 | 181800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 47 | 20231109 | 181700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 48 | 20231109 | 181600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 49 | 20231109 | 181500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 50 | 20231109 | 181400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 51 | 20231109 | 181300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 52 | 20231109 | 181200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 53 | 20231109 | 181100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 54 | 20231109 | 181000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 55 | 20231109 | 180900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 56 | 20231109 | 180800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 57 | 20231109 | 180700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 58 | 20231109 | 180600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 59 | 20231109 | 180500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 60 | 20231109 | 180400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 61 | 20231109 | 180300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 62 | 20231109 | 180200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 3014 |
| 63 | 20231109 | 180100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 64 | 20231109 | 180000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 65 | 20231109 | 175900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 66 | 20231109 | 175800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 67 | 20231109 | 175700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 68 | 20231109 | 175600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 69 | 20231109 | 175500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 70 | 20231109 | 175400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 71 | 20231109 | 175300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 72 | 20231109 | 175200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 73 | 20231109 | 175100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 74 | 20231109 | 175000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 75 | 20231109 | 174900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 76 | 20231109 | 174800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 77 | 20231109 | 174700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 78 | 20231109 | 174600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 79 | 20231109 | 174500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 80 | 20231109 | 174400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 81 | 20231109 | 174300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 82 | 20231109 | 174200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 83 | 20231109 | 174100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 84 | 20231109 | 174000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 85 | 20231109 | 173900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 86 | 20231109 | 173800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 87 | 20231109 | 173700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 88 | 20231109 | 173600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 89 | 20231109 | 173500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 90 | 20231109 | 173400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 91 | 20231109 | 173300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 92 | 20231109 | 173200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 3014 |
| 93 | 20231109 | 173100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 94 | 20231109 | 173000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 95 | 20231109 | 172900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 96 | 20231109 | 172800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 97 | 20231109 | 172700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 98 | 20231109 | 172600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 99 | 20231109 | 172500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 100 | 20231109 | 172400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 101 | 20231109 | 172300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 102 | 20231109 | 172200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 103 | 20231109 | 172100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 104 | 20231109 | 172000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 105 | 20231109 | 171900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 106 | 20231109 | 171800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 107 | 20231109 | 171700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 108 | 20231109 | 171600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 109 | 20231109 | 171500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 110 | 20231109 | 171400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 111 | 20231109 | 171300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 112 | 20231109 | 171200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 113 | 20231109 | 171100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 114 | 20231109 | 171000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 115 | 20231109 | 170900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 116 | 20231109 | 170800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 117 | 20231109 | 170700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 118 | 20231109 | 170600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 119 | 20231109 | 170500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 120 | 20231109 | 170400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 121 | 20231109 | 170300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 122 | 20231109 | 170200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 3014 |
| 123 | 20231109 | 170100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 124 | 20231109 | 170000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 125 | 20231109 | 165900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 126 | 20231109 | 165800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 127 | 20231109 | 165700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 128 | 20231109 | 165600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 129 | 20231109 | 165500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 130 | 20231109 | 165400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 131 | 20231109 | 165300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 132 | 20231109 | 165200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 133 | 20231109 | 165100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 134 | 20231109 | 165000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 135 | 20231109 | 164900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 136 | 20231109 | 164800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 137 | 20231109 | 164700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 138 | 20231109 | 164600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 139 | 20231109 | 164500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 140 | 20231109 | 164400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 141 | 20231109 | 164300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 142 | 20231109 | 164200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 143 | 20231109 | 164100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 144 | 20231109 | 164000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 145 | 20231109 | 163900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 146 | 20231109 | 163800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 147 | 20231109 | 163700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 148 | 20231109 | 163600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 149 | 20231109 | 163500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 150 | 20231109 | 163400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 151 | 20231109 | 163300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 152 | 20231109 | 163200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 3014 |
| 153 | 20231109 | 163100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 154 | 20231109 | 163000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 155 | 20231109 | 162900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 156 | 20231109 | 162800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 157 | 20231109 | 162700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 158 | 20231109 | 162600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 159 | 20231109 | 162500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 160 | 20231109 | 162400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 161 | 20231109 | 162300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 162 | 20231109 | 162200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 163 | 20231109 | 162100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 164 | 20231109 | 162000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 165 | 20231109 | 161900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 166 | 20231109 | 161800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 167 | 20231109 | 161700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 168 | 20231109 | 161600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 169 | 20231109 | 161500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 170 | 20231109 | 161400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 171 | 20231109 | 161300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 172 | 20231109 | 161200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 173 | 20231109 | 161100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 174 | 20231109 | 161000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 175 | 20231109 | 160900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 176 | 20231109 | 160800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 177 | 20231109 | 160700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 178 | 20231109 | 160600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 179 | 20231109 | 160500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 180 | 20231109 | 160400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 181 | 20231109 | 160300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 182 | 20231109 | 160200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 3014 |
| 183 | 20231109 | 160100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 184 | 20231109 | 160000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 185 | 20231109 | 155900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 186 | 20231109 | 155800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 187 | 20231109 | 155700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 188 | 20231109 | 155600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 189 | 20231109 | 155500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 190 | 20231109 | 155400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 191 | 20231109 | 155300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 192 | 20231109 | 155200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 193 | 20231109 | 155100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 194 | 20231109 | 155000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 195 | 20231109 | 154900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 196 | 20231109 | 154800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 197 | 20231109 | 154700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 198 | 20231109 | 154600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 199 | 20231109 | 154500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 200 | 20231109 | 154400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 201 | 20231109 | 154300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 202 | 20231109 | 154200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 203 | 20231109 | 154100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 204 | 20231109 | 154000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 205 | 20231109 | 153900 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 206 | 20231109 | 153800 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 207 | 20231109 | 153700 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 208 | 20231109 | 153600 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 209 | 20231109 | 153500 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 210 | 20231109 | 153400 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 211 | 20231109 | 153300 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 212 | 20231109 | 153200 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 3014 |
| 213 | 20231109 | 153100 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 0 |
| 214 | 20231109 | 153000 | 1251493920 | 8220 | 8220 | 8220 | 8220 | 3014 |
| 215 | 20231109 | 152900 | 1226718840 | 8230 | 8230 | 8230 | 8230 | 0 |
| 216 | 20231109 | 152800 | 1226718840 | 8230 | 8230 | 8230 | 8230 | 0 |
| 217 | 20231109 | 152700 | 1226718840 | 8230 | 8230 | 8230 | 8230 | 0 |
| 218 | 20231109 | 152600 | 1226718840 | 8230 | 8230 | 8230 | 8230 | 0 |
| 219 | 20231109 | 152500 | 1226718840 | 8230 | 8230 | 8230 | 8230 | 0 |
| 220 | 20231109 | 152400 | 1226718840 | 8230 | 8230 | 8230 | 8230 | 0 |
| 221 | 20231109 | 152300 | 1226718840 | 8230 | 8230 | 8230 | 8230 | 0 |
| 222 | 20231109 | 152200 | 1226718840 | 8230 | 8230 | 8230 | 8230 | 0 |
| 223 | 20231109 | 152100 | 1226718840 | 8230 | 8230 | 8230 | 8230 | 0 |
| 224 | 20231109 | 152000 | 1226718840 | 8230 | 8230 | 8230 | 8230 | 0 |
| 225 | 20231109 | 151900 | 1226718840 | 8230 | 8290 | 8300 | 8230 | 19 |
| 226 | 20231109 | 151800 | 1226562340 | 8290 | 8270 | 8310 | 8220 | 1792 |
| 227 | 20231109 | 151700 | 1211708440 | 8260 | 8270 | 8270 | 8260 | 78 |
| 228 | 20231109 | 151600 | 1211063400 | 8220 | 8250 | 8270 | 8220 | 72 |
| 229 | 20231109 | 151500 | 1210468320 | 8250 | 8230 | 8250 | 8220 | 167 |
| 230 | 20231109 | 151400 | 1209093100 | 8250 | 8250 | 8250 | 8230 | 115 |
| 231 | 20231109 | 151300 | 1208145460 | 8240 | 8240 | 8240 | 8240 | 7 |
| 232 | 20231109 | 151200 | 1208087780 | 8220 | 8250 | 8260 | 8220 | 1576 |
| 233 | 20231109 | 151100 | 1195113620 | 8260 | 8270 | 8270 | 8250 | 661 |
| 234 | 20231109 | 151000 | 1189659660 | 8270 | 8280 | 8280 | 8260 | 232 |
| 235 | 20231109 | 150900 | 1187741060 | 8280 | 8260 | 8280 | 8260 | 611 |
| 236 | 20231109 | 150800 | 1182682000 | 8270 | 8270 | 8270 | 8270 | 122 |
| 237 | 20231109 | 150700 | 1181673060 | 8270 | 8270 | 8270 | 8270 | 55 |
| 238 | 20231109 | 150600 | 1181218210 | 8270 | 8270 | 8270 | 8270 | 303 |
| 239 | 20231109 | 150500 | 1178712400 | 8270 | 8270 | 8270 | 8270 | 61 |
| 240 | 20231109 | 150400 | 1178207930 | 8270 | 8260 | 8270 | 8260 | 275 |
| 241 | 20231109 | 150300 | 1175935280 | 8270 | 8270 | 8270 | 8270 | 158 |
| 242 | 20231109 | 150200 | 1174628620 | 8250 | 8270 | 8270 | 8250 | 384 |
| 243 | 20231109 | 150100 | 1171457640 | 8270 | 8250 | 8270 | 8250 | 147 |
| 244 | 20231109 | 150000 | 1170244330 | 8250 | 8280 | 8280 | 8250 | 612 |
| 245 | 20231109 | 145900 | 1165193440 | 8280 | 8280 | 8280 | 8280 | 244 |
| 246 | 20231109 | 145800 | 1163173120 | 8280 | 8280 | 8280 | 8280 | 940 |
| 247 | 20231109 | 145700 | 1155389920 | 8280 | 8280 | 8280 | 8270 | 179 |
| 248 | 20231109 | 145600 | 1153907810 | 8280 | 8260 | 8280 | 8260 | 194 |
| 249 | 20231109 | 145500 | 1152302360 | 8250 | 8250 | 8250 | 8240 | 672 |
| 250 | 20231109 | 145400 | 1146758380 | 8250 | 8270 | 8280 | 8250 | 1125 |
| 251 | 20231109 | 145300 | 1137473450 | 8280 | 8280 | 8280 | 8280 | 243 |
| 252 | 20231109 | 145200 | 1135461410 | 8270 | 8280 | 8280 | 8270 | 306 |
| 253 | 20231109 | 145100 | 1132927960 | 8280 | 8280 | 8280 | 8270 | 212 |
| 254 | 20231109 | 145000 | 1131172610 | 8280 | 8270 | 8280 | 8270 | 255 |
| 255 | 20231109 | 144900 | 1129063360 | 8270 | 8270 | 8270 | 8270 | 106 |
| 256 | 20231109 | 144800 | 1128186740 | 8270 | 8260 | 8280 | 8260 | 315 |
| 257 | 20231109 | 144700 | 1125583170 | 8270 | 8280 | 8280 | 8270 | 2087 |
| 258 | 20231109 | 144600 | 1108303590 | 8280 | 8310 | 8310 | 8280 | 390 |
| 259 | 20231109 | 144500 | 1105065680 | 8280 | 8310 | 8310 | 8280 | 244 |
| 260 | 20231109 | 144400 | 1103044110 | 8300 | 8320 | 8330 | 8300 | 326 |
| 261 | 20231109 | 144300 | 1100333070 | 8330 | 8310 | 8330 | 8310 | 136 |
| 262 | 20231109 | 144200 | 1099200950 | 8320 | 8340 | 8340 | 8310 | 156 |
| 263 | 20231109 | 144100 | 1097902030 | 8310 | 8340 | 8340 | 8310 | 231 |
| 264 | 20231109 | 144000 | 1095977350 | 8350 | 8320 | 8350 | 8320 | 164 |
| 265 | 20231109 | 143900 | 1094609190 | 8320 | 8350 | 8360 | 8320 | 147 |
| 266 | 20231109 | 143800 | 1093382970 | 8340 | 8350 | 8370 | 8340 | 296 |
| 267 | 20231109 | 143700 | 1090910470 | 8370 | 8320 | 8370 | 8320 | 99 |
| 268 | 20231109 | 143600 | 1090084940 | 8370 | 8380 | 8380 | 8320 | 365 |
| 269 | 20231109 | 143500 | 1087037820 | 8380 | 8360 | 8380 | 8350 | 170 |
| 270 | 20231109 | 143400 | 1085616080 | 8350 | 8360 | 8380 | 8350 | 211 |
| 271 | 20231109 | 143300 | 1083851270 | 8370 | 8380 | 8380 | 8350 | 294 |
| 272 | 20231109 | 143200 | 1081390360 | 8370 | 8360 | 8370 | 8360 | 76 |
| 273 | 20231109 | 143100 | 1080754700 | 8350 | 8360 | 8390 | 8350 | 303 |
| 274 | 20231109 | 143000 | 1078220900 | 8360 | 8390 | 8390 | 8360 | 499 |
| 275 | 20231109 | 142900 | 1074041070 | 8390 | 8390 | 8390 | 8390 | 674 |
| 276 | 20231109 | 142800 | 1068386210 | 8390 | 8380 | 8390 | 8380 | 65 |
| 277 | 20231109 | 142700 | 1067841010 | 8390 | 8380 | 8390 | 8380 | 170 |
| 278 | 20231109 | 142600 | 1066416170 | 8380 | 8390 | 8390 | 8380 | 98 |
| 279 | 20231109 | 142500 | 1065594530 | 8380 | 8390 | 8390 | 8380 | 263 |
| 280 | 20231109 | 142400 | 1063389830 | 8390 | 8390 | 8390 | 8390 | 58 |
| 281 | 20231109 | 142300 | 1062903210 | 8390 | 8390 | 8390 | 8390 | 33 |
| 282 | 20231109 | 142200 | 1062626340 | 8380 | 8390 | 8390 | 8380 | 136 |
| 283 | 20231109 | 142100 | 1061486420 | 8390 | 8380 | 8390 | 8380 | 179 |
| 284 | 20231109 | 142000 | 1059986320 | 8390 | 8380 | 8390 | 8380 | 77 |
| 285 | 20231109 | 141900 | 1059340790 | 8390 | 8390 | 8400 | 8390 | 147 |
| 286 | 20231109 | 141800 | 1058107300 | 8390 | 8370 | 8390 | 8370 | 425 |
| 287 | 20231109 | 141700 | 1054549490 | 8380 | 8400 | 8400 | 8380 | 1121 |
| 288 | 20231109 | 141600 | 1045154680 | 8390 | 8380 | 8400 | 8380 | 817 |
| 289 | 20231109 | 141500 | 1038301700 | 8390 | 8390 | 8390 | 8380 | 478 |
| 290 | 20231109 | 141400 | 1034293390 | 8390 | 8390 | 8390 | 8390 | 192 |
| 291 | 20231109 | 141300 | 1032682510 | 8390 | 8380 | 8390 | 8380 | 101 |
| 292 | 20231109 | 141200 | 1031835390 | 8380 | 8390 | 8390 | 8380 | 718 |
| 293 | 20231109 | 141100 | 1025816370 | 8390 | 8390 | 8390 | 8390 | 127 |
| 294 | 20231109 | 141000 | 1024750840 | 8390 | 8380 | 8390 | 8380 | 784 |
| 295 | 20231109 | 140900 | 1018179100 | 8380 | 8380 | 8380 | 8380 | 1293 |
| 296 | 20231109 | 140800 | 1007343760 | 8380 | 8370 | 8380 | 8370 | 240 |
| 297 | 20231109 | 140700 | 1005333880 | 8370 | 8370 | 8370 | 8370 | 43 |
| 298 | 20231109 | 140600 | 1004973970 | 8360 | 8360 | 8360 | 8360 | 68 |
| 299 | 20231109 | 140500 | 1004405490 | 8360 | 8360 | 8360 | 8360 | 20 |
| 300 | 20231109 | 140400 | 1004238290 | 8360 | 8350 | 8360 | 8350 | 132 |
| 301 | 20231109 | 140300 | 1003135430 | 8360 | 8360 | 8360 | 8360 | 28 |
| 302 | 20231109 | 140200 | 1002901350 | 8360 | 8360 | 8360 | 8360 | 8 |
| 303 | 20231109 | 140100 | 1002834470 | 8360 | 8340 | 8360 | 8340 | 399 |
| 304 | 20231109 | 140000 | 999503160 | 8350 | 8340 | 8350 | 8340 | 319 |
| 305 | 20231109 | 135900 | 996842620 | 8340 | 8330 | 8340 | 8330 | 133 |
| 306 | 20231109 | 135800 | 995733790 | 8330 | 8330 | 8330 | 8330 | 128 |
| 307 | 20231109 | 135700 | 994667550 | 8320 | 8320 | 8320 | 8320 | 289 |
| 308 | 20231109 | 135600 | 992263070 | 8320 | 8310 | 8320 | 8310 | 55 |
| 309 | 20231109 | 135500 | 991805940 | 8310 | 8310 | 8310 | 8310 | 276 |
| 310 | 20231109 | 135400 | 989512380 | 8320 | 8320 | 8320 | 8320 | 28 |
| 311 | 20231109 | 135300 | 989279420 | 8320 | 8330 | 8330 | 8310 | 347 |
| 312 | 20231109 | 135200 | 986394030 | 8330 | 8330 | 8330 | 8320 | 195 |
| 313 | 20231109 | 135100 | 984771080 | 8330 | 8320 | 8330 | 8320 | 416 |
| 314 | 20231109 | 135000 | 981309590 | 8330 | 8330 | 8330 | 8330 | 93 |
| 315 | 20231109 | 134900 | 980534900 | 8340 | 8330 | 8340 | 8330 | 176 |
| 316 | 20231109 | 134800 | 979068740 | 8340 | 8340 | 8350 | 8340 | 221 |
| 317 | 20231109 | 134700 | 977225400 | 8350 | 8350 | 8350 | 8330 | 362 |
| 318 | 20231109 | 134600 | 974206080 | 8350 | 8350 | 8350 | 8350 | 106 |
| 319 | 20231109 | 134500 | 973320980 | 8350 | 8340 | 8350 | 8340 | 125 |
| 320 | 20231109 | 134400 | 972278400 | 8340 | 8340 | 8340 | 8340 | 93 |
| 321 | 20231109 | 134300 | 971502780 | 8330 | 8330 | 8330 | 8330 | 210 |
| 322 | 20231109 | 134200 | 969753480 | 8350 | 8350 | 8350 | 8340 | 147 |
| 323 | 20231109 | 134100 | 968527230 | 8350 | 8340 | 8350 | 8330 | 102 |
| 324 | 20231109 | 134000 | 967676610 | 8330 | 8370 | 8370 | 8330 | 1059 |
| 325 | 20231109 | 133900 | 958837350 | 8370 | 8370 | 8370 | 8360 | 190 |
| 326 | 20231109 | 133800 | 957248260 | 8370 | 8360 | 8370 | 8360 | 366 |
| 327 | 20231109 | 133700 | 954188270 | 8370 | 8370 | 8370 | 8370 | 28 |
| 328 | 20231109 | 133600 | 953953910 | 8370 | 8370 | 8370 | 8370 | 24 |
| 329 | 20231109 | 133500 | 953753030 | 8360 | 8380 | 8380 | 8350 | 857 |
| 330 | 20231109 | 133400 | 946587740 | 8370 | 8370 | 8370 | 8370 | 50 |
| 331 | 20231109 | 133300 | 946169240 | 8380 | 8380 | 8380 | 8380 | 74 |
| 332 | 20231109 | 133200 | 945549120 | 8370 | 8370 | 8370 | 8370 | 576 |
| 333 | 20231109 | 133100 | 940728000 | 8360 | 8370 | 8370 | 8360 | 30 |
| 334 | 20231109 | 133000 | 940476920 | 8370 | 8370 | 8370 | 8370 | 96 |
| 335 | 20231109 | 132900 | 939673400 | 8370 | 8370 | 8370 | 8370 | 147 |
| 336 | 20231109 | 132800 | 938443010 | 8360 | 8370 | 8370 | 8360 | 74 |
| 337 | 20231109 | 132700 | 937823790 | 8370 | 8370 | 8370 | 8370 | 53 |
| 338 | 20231109 | 132600 | 937380180 | 8370 | 8370 | 8370 | 8370 | 78 |
| 339 | 20231109 | 132500 | 936727320 | 8370 | 8360 | 8370 | 8360 | 850 |
| 340 | 20231109 | 132400 | 929620110 | 8370 | 8370 | 8370 | 8370 | 93 |
| 341 | 20231109 | 132300 | 928841700 | 8370 | 8380 | 8380 | 8370 | 147 |
| 342 | 20231109 | 132200 | 927610730 | 8380 | 8370 | 8380 | 8370 | 217 |
| 343 | 20231109 | 132100 | 925792730 | 8370 | 8370 | 8370 | 8370 | 101 |
| 344 | 20231109 | 132000 | 924947360 | 8370 | 8370 | 8370 | 8360 | 59 |
| 345 | 20231109 | 131900 | 924453550 | 8370 | 8370 | 8370 | 8370 | 179 |
| 346 | 20231109 | 131800 | 922955320 | 8370 | 8370 | 8370 | 8360 | 59 |
| 347 | 20231109 | 131700 | 922461650 | 8370 | 8370 | 8370 | 8370 | 81 |
| 348 | 20231109 | 131600 | 921783680 | 8370 | 8370 | 8370 | 8370 | 227 |
| 349 | 20231109 | 131500 | 919883690 | 8370 | 8360 | 8370 | 8360 | 147 |
| 350 | 20231109 | 131400 | 918654040 | 8360 | 8360 | 8360 | 8350 | 141 |
| 351 | 20231109 | 131300 | 917475810 | 8360 | 8370 | 8370 | 8360 | 319 |
| 352 | 20231109 | 131200 | 914807690 | 8370 | 8370 | 8370 | 8360 | 99 |
| 353 | 20231109 | 131100 | 913979080 | 8370 | 8360 | 8370 | 8360 | 20 |
| 354 | 20231109 | 131000 | 913811800 | 8360 | 8370 | 8370 | 8360 | 251 |
| 355 | 20231109 | 130900 | 911712710 | 8370 | 8370 | 8370 | 8360 | 356 |
| 356 | 20231109 | 130800 | 908734780 | 8370 | 8370 | 8370 | 8370 | 100 |
| 357 | 20231109 | 130700 | 907897780 | 8370 | 8380 | 8380 | 8370 | 179 |
| 358 | 20231109 | 130600 | 906398790 | 8380 | 8380 | 8380 | 8380 | 183 |
| 359 | 20231109 | 130500 | 904865250 | 8380 | 8390 | 8390 | 8380 | 751 |
| 360 | 20231109 | 130400 | 898571370 | 8390 | 8370 | 8390 | 8370 | 11801 |
| 361 | 20231109 | 130300 | 799678270 | 8370 | 8370 | 8370 | 8370 | 20 |
| 362 | 20231109 | 130200 | 799510870 | 8370 | 8350 | 8370 | 8350 | 4998 |
| 363 | 20231109 | 130100 | 757777190 | 8350 | 8350 | 8350 | 8350 | 125 |
| 364 | 20231109 | 130000 | 756733440 | 8350 | 8350 | 8350 | 8350 | 128 |
| 365 | 20231109 | 125900 | 755664640 | 8350 | 8350 | 8350 | 8350 | 80 |
| 366 | 20231109 | 125800 | 754996640 | 8350 | 8350 | 8350 | 8350 | 41 |
| 367 | 20231109 | 125700 | 754654290 | 8350 | 8350 | 8350 | 8350 | 58 |
| 368 | 20231109 | 125600 | 754169990 | 8350 | 8350 | 8350 | 8350 | 179 |
| 369 | 20231109 | 125500 | 752675340 | 8350 | 8350 | 8350 | 8340 | 79 |
| 370 | 20231109 | 125400 | 752015740 | 8350 | 8350 | 8350 | 8350 | 111 |
| 371 | 20231109 | 125300 | 751088890 | 8350 | 8350 | 8350 | 8350 | 129 |
| 372 | 20231109 | 125200 | 750011740 | 8350 | 8340 | 8350 | 8340 | 192 |
| 373 | 20231109 | 125100 | 748409540 | 8350 | 8350 | 8350 | 8340 | 45 |
| 374 | 20231109 | 125000 | 748033850 | 8350 | 8340 | 8350 | 8340 | 201 |
| 375 | 20231109 | 124900 | 746355600 | 8350 | 8350 | 8350 | 8350 | 26 |
| 376 | 20231109 | 124800 | 746138500 | 8350 | 8330 | 8350 | 8330 | 62 |
| 377 | 20231109 | 124700 | 745621300 | 8330 | 8320 | 8330 | 8320 | 130 |
| 378 | 20231109 | 124600 | 744538420 | 8330 | 8330 | 8330 | 8330 | 248 |
| 379 | 20231109 | 124500 | 742472580 | 8330 | 8330 | 8330 | 8330 | 69 |
| 380 | 20231109 | 124400 | 741897810 | 8330 | 8330 | 8330 | 8330 | 24 |
| 381 | 20231109 | 124300 | 741697890 | 8330 | 8330 | 8330 | 8330 | 228 |
| 382 | 20231109 | 124200 | 739798650 | 8330 | 8330 | 8330 | 8330 | 147 |
| 383 | 20231109 | 124100 | 738574140 | 8330 | 8330 | 8330 | 8320 | 84 |
| 384 | 20231109 | 124000 | 737874920 | 8330 | 8320 | 8330 | 8310 | 244 |
| 385 | 20231109 | 123900 | 735845920 | 8330 | 8330 | 8330 | 8330 | 28 |
| 386 | 20231109 | 123800 | 735612680 | 8310 | 8330 | 8330 | 8310 | 54 |
| 387 | 20231109 | 123700 | 735163460 | 8310 | 8330 | 8330 | 8310 | 190 |
| 388 | 20231109 | 123600 | 733584180 | 8330 | 8310 | 8330 | 8310 | 58 |
| 389 | 20231109 | 123500 | 733102040 | 8310 | 8320 | 8330 | 8310 | 73 |
| 390 | 20231109 | 123400 | 732494760 | 8340 | 8330 | 8340 | 8320 | 205 |
| 391 | 20231109 | 123300 | 730787540 | 8310 | 8310 | 8340 | 8310 | 304 |
| 392 | 20231109 | 123200 | 728255640 | 8310 | 8300 | 8310 | 8300 | 106 |
| 393 | 20231109 | 123100 | 727374980 | 8310 | 8310 | 8310 | 8310 | 28 |
| 394 | 20231109 | 123000 | 727142300 | 8310 | 8310 | 8310 | 8310 | 229 |
| 395 | 20231109 | 122900 | 725239310 | 8310 | 8310 | 8310 | 8310 | 22 |
| 396 | 20231109 | 122800 | 725056490 | 8300 | 8300 | 8310 | 8300 | 52 |
| 397 | 20231109 | 122700 | 724624690 | 8310 | 8310 | 8310 | 8300 | 383 |
| 398 | 20231109 | 122600 | 721444000 | 8310 | 8300 | 8310 | 8300 | 119 |
| 399 | 20231109 | 122500 | 720455120 | 8300 | 8300 | 8300 | 8300 | 612 |
| 400 | 20231109 | 122400 | 715375520 | 8300 | 8300 | 8300 | 8300 | 26 |
| 401 | 20231109 | 122300 | 715159720 | 8300 | 8300 | 8300 | 8290 | 287 |
| 402 | 20231109 | 122200 | 712779620 | 8300 | 8300 | 8300 | 8300 | 178 |
| 403 | 20231109 | 122100 | 711302220 | 8300 | 8300 | 8300 | 8300 | 179 |
| 404 | 20231109 | 122000 | 709816520 | 8300 | 8300 | 8300 | 8290 | 50 |
| 405 | 20231109 | 121900 | 709401600 | 8290 | 8280 | 8290 | 8280 | 78 |
| 406 | 20231109 | 121800 | 708755260 | 8290 | 8290 | 8290 | 8290 | 129 |
| 407 | 20231109 | 121700 | 707685850 | 8290 | 8290 | 8290 | 8280 | 178 |
| 408 | 20231109 | 121600 | 706210530 | 8290 | 8280 | 8290 | 8280 | 58 |
| 409 | 20231109 | 121500 | 705730210 | 8290 | 8290 | 8290 | 8280 | 73 |
| 410 | 20231109 | 121400 | 705125350 | 8280 | 8280 | 8280 | 8270 | 173 |
| 411 | 20231109 | 121300 | 703692930 | 8280 | 8280 | 8280 | 8280 | 27 |
| 412 | 20231109 | 121200 | 703469370 | 8280 | 8290 | 8290 | 8280 | 102 |
| 413 | 20231109 | 121100 | 702624590 | 8280 | 8290 | 8290 | 8280 | 149 |
| 414 | 20231109 | 121000 | 701390580 | 8280 | 8280 | 8280 | 8280 | 50 |
| 415 | 20231109 | 120900 | 700976580 | 8270 | 8300 | 8300 | 8270 | 408 |
| 416 | 20231109 | 120800 | 697601080 | 8280 | 8280 | 8300 | 8280 | 179 |
| 417 | 20231109 | 120700 | 696118800 | 8280 | 8300 | 8300 | 8280 | 108 |
| 418 | 20231109 | 120600 | 695224000 | 8280 | 8300 | 8300 | 8280 | 2042 |
| 419 | 20231109 | 120500 | 678315960 | 8300 | 8300 | 8300 | 8290 | 202 |
| 420 | 20231109 | 120400 | 676640560 | 8300 | 8300 | 8300 | 8290 | 57 |
| 421 | 20231109 | 120300 | 676167770 | 8300 | 8280 | 8300 | 8280 | 98 |
| 422 | 20231109 | 120200 | 675355350 | 8300 | 8290 | 8300 | 8290 | 178 |
| 423 | 20231109 | 120100 | 673879460 | 8290 | 8290 | 8290 | 8290 | 50 |
| 424 | 20231109 | 120000 | 673464960 | 8300 | 8300 | 8300 | 8300 | 41 |
| 425 | 20231109 | 115900 | 673124660 | 8280 | 8280 | 8300 | 8280 | 522 |
| 426 | 20231109 | 115800 | 668802340 | 8280 | 8280 | 8280 | 8280 | 192 |
| 427 | 20231109 | 115700 | 667212580 | 8280 | 8280 | 8280 | 8270 | 127 |
| 428 | 20231109 | 115600 | 666161180 | 8280 | 8280 | 8280 | 8280 | 109 |
| 429 | 20231109 | 115500 | 665258660 | 8270 | 8280 | 8280 | 8270 | 176 |
| 430 | 20231109 | 115400 | 663801400 | 8280 | 8280 | 8280 | 8280 | 169 |
| 431 | 20231109 | 115300 | 662402080 | 8280 | 8280 | 8280 | 8280 | 8 |
| 432 | 20231109 | 115200 | 662335840 | 8280 | 8280 | 8280 | 8280 | 186 |
| 433 | 20231109 | 115100 | 660795760 | 8280 | 8290 | 8290 | 8270 | 66 |
| 434 | 20231109 | 115000 | 660249290 | 8280 | 8290 | 8290 | 8280 | 523 |
| 435 | 20231109 | 114900 | 655914120 | 8280 | 8280 | 8280 | 8280 | 44 |
| 436 | 20231109 | 114800 | 655549800 | 8260 | 8270 | 8270 | 8260 | 482 |
| 437 | 20231109 | 114700 | 651567140 | 8290 | 8290 | 8290 | 8280 | 85 |
| 438 | 20231109 | 114600 | 650862570 | 8290 | 8280 | 8290 | 8280 | 47 |
| 439 | 20231109 | 114500 | 650473170 | 8290 | 8300 | 8300 | 8280 | 479 |
| 440 | 20231109 | 114400 | 646504480 | 8310 | 8320 | 8330 | 8300 | 2386 |
| 441 | 20231109 | 114300 | 626693490 | 8320 | 8340 | 8340 | 8320 | 136 |
| 442 | 20231109 | 114200 | 625559850 | 8340 | 8320 | 8340 | 8320 | 229 |
| 443 | 20231109 | 114100 | 623653190 | 8320 | 8330 | 8330 | 8320 | 153 |
| 444 | 20231109 | 114000 | 622379170 | 8330 | 8330 | 8330 | 8330 | 25 |
| 445 | 20231109 | 113900 | 622170920 | 8330 | 8330 | 8330 | 8320 | 195 |
| 446 | 20231109 | 113800 | 620546610 | 8330 | 8310 | 8330 | 8310 | 18 |
| 447 | 20231109 | 113700 | 620396790 | 8320 | 8320 | 8320 | 8320 | 22 |
| 448 | 20231109 | 113600 | 620213750 | 8330 | 8290 | 8330 | 8290 | 1289 |
| 449 | 20231109 | 113500 | 609517100 | 8290 | 8290 | 8290 | 8280 | 164 |
| 450 | 20231109 | 113400 | 608157550 | 8290 | 8290 | 8290 | 8280 | 159 |
| 451 | 20231109 | 113300 | 606839500 | 8290 | 8280 | 8290 | 8280 | 975 |
| 452 | 20231109 | 113200 | 598758010 | 8280 | 8280 | 8280 | 8280 | 198 |
| 453 | 20231109 | 113100 | 597118570 | 8280 | 8280 | 8280 | 8270 | 67 |
| 454 | 20231109 | 113000 | 596563970 | 8270 | 8270 | 8280 | 8270 | 25 |
| 455 | 20231109 | 112900 | 596357030 | 8280 | 8270 | 8280 | 8270 | 138 |
| 456 | 20231109 | 112800 | 595215690 | 8260 | 8270 | 8270 | 8260 | 77 |
| 457 | 20231109 | 112700 | 594579080 | 8270 | 8260 | 8270 | 8260 | 107 |
| 458 | 20231109 | 112600 | 593695190 | 8260 | 8250 | 8260 | 8250 | 172 |
| 459 | 20231109 | 112500 | 592274660 | 8260 | 8250 | 8260 | 8250 | 90 |
| 460 | 20231109 | 112400 | 591531280 | 8270 | 8270 | 8270 | 8270 | 8 |
| 461 | 20231109 | 112300 | 591465120 | 8270 | 8260 | 8270 | 8260 | 191 |
| 462 | 20231109 | 112200 | 589887020 | 8260 | 8270 | 8270 | 8250 | 62 |
| 463 | 20231109 | 112100 | 589374850 | 8260 | 8260 | 8270 | 8260 | 442 |
| 464 | 20231109 | 112000 | 585723740 | 8280 | 8270 | 8280 | 8260 | 110 |
| 465 | 20231109 | 111900 | 584814040 | 8270 | 8260 | 8280 | 8260 | 164 |
| 466 | 20231109 | 111800 | 583457510 | 8280 | 8280 | 8280 | 8270 | 201 |
| 467 | 20231109 | 111700 | 581794350 | 8280 | 8280 | 8280 | 8280 | 36 |
| 468 | 20231109 | 111600 | 581496270 | 8280 | 8280 | 8280 | 8280 | 127 |
| 469 | 20231109 | 111500 | 580444710 | 8270 | 8270 | 8280 | 8270 | 208 |
| 470 | 20231109 | 111400 | 578724280 | 8270 | 8280 | 8280 | 8270 | 89 |
| 471 | 20231109 | 111300 | 577987520 | 8280 | 8280 | 8280 | 8280 | 179 |
| 472 | 20231109 | 111200 | 576505400 | 8260 | 8260 | 8260 | 8260 | 2 |
| 473 | 20231109 | 111100 | 576488880 | 8280 | 8270 | 8280 | 8270 | 53 |
| 474 | 20231109 | 111000 | 576050340 | 8280 | 8270 | 8280 | 8270 | 197 |
| 475 | 20231109 | 110900 | 574420380 | 8280 | 8270 | 8280 | 8270 | 140 |
| 476 | 20231109 | 110800 | 573262500 | 8270 | 8270 | 8280 | 8270 | 51 |
| 477 | 20231109 | 110700 | 572840400 | 8280 | 8270 | 8280 | 8270 | 54 |
| 478 | 20231109 | 110600 | 572393450 | 8260 | 8250 | 8260 | 8250 | 343 |
| 479 | 20231109 | 110500 | 569560450 | 8260 | 8260 | 8260 | 8260 | 134 |
| 480 | 20231109 | 110400 | 568453610 | 8250 | 8260 | 8260 | 8250 | 45 |
| 481 | 20231109 | 110300 | 568082090 | 8260 | 8250 | 8260 | 8250 | 161 |
| 482 | 20231109 | 110200 | 566753340 | 8240 | 8230 | 8250 | 8230 | 257 |
| 483 | 20231109 | 110100 | 564637640 | 8230 | 8230 | 8230 | 8230 | 58 |
| 484 | 20231109 | 110000 | 564160300 | 8220 | 8220 | 8230 | 8220 | 247 |
| 485 | 20231109 | 105900 | 562128010 | 8220 | 8220 | 8220 | 8220 | 140 |
| 486 | 20231109 | 105800 | 560977210 | 8220 | 8240 | 8240 | 8220 | 782 |
| 487 | 20231109 | 105700 | 554548150 | 8230 | 8250 | 8250 | 8230 | 398 |
| 488 | 20231109 | 105600 | 551269370 | 8250 | 8250 | 8250 | 8250 | 50 |
| 489 | 20231109 | 105500 | 550856870 | 8250 | 8250 | 8250 | 8250 | 100 |
| 490 | 20231109 | 105400 | 550031870 | 8250 | 8240 | 8250 | 8240 | 80 |
| 491 | 20231109 | 105300 | 549372170 | 8240 | 8240 | 8240 | 8240 | 200 |
| 492 | 20231109 | 105200 | 547724170 | 8250 | 8260 | 8260 | 8250 | 562 |
| 493 | 20231109 | 105100 | 543082350 | 8270 | 8280 | 8280 | 8270 | 1070 |
| 494 | 20231109 | 105000 | 534228450 | 8280 | 8270 | 8280 | 8270 | 174 |
| 495 | 20231109 | 104900 | 532787970 | 8280 | 8280 | 8280 | 8280 | 223 |
| 496 | 20231109 | 104800 | 530941530 | 8280 | 8270 | 8280 | 8270 | 163 |
| 497 | 20231109 | 104700 | 529592080 | 8270 | 8280 | 8280 | 8270 | 67 |
| 498 | 20231109 | 104600 | 529037490 | 8270 | 8280 | 8280 | 8270 | 135 |
| 499 | 20231109 | 104500 | 527920540 | 8280 | 8280 | 8280 | 8280 | 0 |
| 500 | 20231109 | 104400 | 527920540 | 8280 | 8280 | 8280 | 8280 | 262 |
| 501 | 20231109 | 104300 | 525751180 | 8300 | 8310 | 8310 | 8300 | 74 |
| 502 | 20231109 | 104200 | 525136480 | 8310 | 8350 | 8350 | 8310 | 558 |
| 503 | 20231109 | 104100 | 520488890 | 8360 | 8350 | 8360 | 8350 | 55 |
| 504 | 20231109 | 104000 | 520029120 | 8350 | 8360 | 8360 | 8350 | 52 |
| 505 | 20231109 | 103900 | 519594420 | 8360 | 8360 | 8360 | 8360 | 499 |
| 506 | 20231109 | 103800 | 515422780 | 8370 | 8370 | 8370 | 8370 | 50 |
| 507 | 20231109 | 103700 | 515004280 | 8370 | 8370 | 8370 | 8370 | 0 |
| 508 | 20231109 | 103600 | 515004280 | 8370 | 8370 | 8370 | 8370 | 100 |
| 509 | 20231109 | 103500 | 514167280 | 8370 | 8370 | 8370 | 8370 | 0 |
| 510 | 20231109 | 103400 | 514167280 | 8370 | 8370 | 8370 | 8370 | 172 |
| 511 | 20231109 | 103300 | 512727640 | 8370 | 8370 | 8370 | 8370 | 0 |
| 512 | 20231109 | 103200 | 512727640 | 8370 | 8370 | 8370 | 8370 | 50 |
| 513 | 20231109 | 103100 | 512309140 | 8370 | 8370 | 8370 | 8370 | 51 |
| 514 | 20231109 | 103000 | 511882270 | 8370 | 8370 | 8370 | 8370 | 41 |
| 515 | 20231109 | 102900 | 511539100 | 8370 | 8370 | 8370 | 8360 | 322 |
| 516 | 20231109 | 102800 | 508846350 | 8370 | 8380 | 8380 | 8370 | 1417 |
| 517 | 20231109 | 102700 | 496973630 | 8380 | 8380 | 8380 | 8380 | 401 |
| 518 | 20231109 | 102600 | 493613250 | 8380 | 8400 | 8400 | 8380 | 789 |
| 519 | 20231109 | 102500 | 486995040 | 8400 | 8380 | 8400 | 8380 | 77 |
| 520 | 20231109 | 102400 | 486348810 | 8390 | 8390 | 8400 | 8390 | 532 |
| 521 | 20231109 | 102300 | 481880640 | 8390 | 8390 | 8400 | 8380 | 733 |
| 522 | 20231109 | 102200 | 475731790 | 8390 | 8330 | 8390 | 8330 | 9952 |
| 523 | 20231109 | 102100 | 392498660 | 8340 | 8320 | 8340 | 8320 | 215 |
| 524 | 20231109 | 102000 | 390707560 | 8320 | 8310 | 8320 | 8310 | 1050 |
| 525 | 20231109 | 101900 | 381981560 | 8300 | 8300 | 8300 | 8300 | 1111 |
| 526 | 20231109 | 101800 | 372760260 | 8290 | 8280 | 8290 | 8280 | 973 |
| 527 | 20231109 | 101700 | 364703810 | 8280 | 8280 | 8280 | 8280 | 41 |
| 528 | 20231109 | 101600 | 364364330 | 8270 | 8270 | 8270 | 8270 | 151 |
| 529 | 20231109 | 101500 | 363115560 | 8220 | 8220 | 8220 | 8220 | 0 |
| 530 | 20231109 | 101400 | 363115560 | 8220 | 8270 | 8270 | 8220 | 818 |
| 531 | 20231109 | 101300 | 356378980 | 8270 | 8270 | 8270 | 8270 | 38 |
| 532 | 20231109 | 101200 | 356064720 | 8260 | 8270 | 8270 | 8260 | 150 |
| 533 | 20231109 | 101100 | 354824420 | 8260 | 8260 | 8260 | 8260 | 88 |
| 534 | 20231109 | 101000 | 354097540 | 8260 | 8260 | 8260 | 8260 | 24 |
| 535 | 20231109 | 100900 | 353899300 | 8240 | 8230 | 8240 | 8230 | 61 |
| 536 | 20231109 | 100800 | 353396770 | 8240 | 8260 | 8260 | 8240 | 1035 |
| 537 | 20231109 | 100700 | 344849090 | 8270 | 8260 | 8270 | 8260 | 154 |
| 538 | 20231109 | 100600 | 343576230 | 8270 | 8270 | 8270 | 8270 | 31 |
| 539 | 20231109 | 100500 | 343319860 | 8270 | 8270 | 8270 | 8260 | 224 |
| 540 | 20231109 | 100400 | 341468380 | 8270 | 8270 | 8270 | 8270 | 70 |
| 541 | 20231109 | 100300 | 340889480 | 8260 | 8260 | 8260 | 8260 | 58 |
| 542 | 20231109 | 100200 | 340410400 | 8260 | 8240 | 8260 | 8230 | 416 |
| 543 | 20231109 | 100100 | 336985120 | 8220 | 8220 | 8220 | 8220 | 251 |
| 544 | 20231109 | 100000 | 334921900 | 8210 | 8200 | 8210 | 8200 | 28 |
| 545 | 20231109 | 095900 | 334692120 | 8210 | 8190 | 8210 | 8190 | 1195 |
| 546 | 20231109 | 095800 | 324905050 | 8200 | 8210 | 8210 | 8200 | 775 |
| 547 | 20231109 | 095700 | 318545690 | 8220 | 8220 | 8220 | 8220 | 40 |
| 548 | 20231109 | 095600 | 318216890 | 8240 | 8200 | 8240 | 8200 | 1172 |
| 549 | 20231109 | 095500 | 308606090 | 8200 | 8200 | 8210 | 8200 | 799 |
| 550 | 20231109 | 095400 | 302048940 | 8210 | 8220 | 8220 | 8210 | 735 |
| 551 | 20231109 | 095300 | 296013710 | 8220 | 8240 | 8240 | 8220 | 145 |
| 552 | 20231109 | 095200 | 294820650 | 8230 | 8240 | 8240 | 8230 | 151 |
| 553 | 20231109 | 095100 | 293577570 | 8240 | 8270 | 8270 | 8240 | 1755 |
| 554 | 20231109 | 095000 | 279107570 | 8260 | 8260 | 8260 | 8260 | 227 |
| 555 | 20231109 | 094900 | 277232550 | 8270 | 8260 | 8270 | 8260 | 135 |
| 556 | 20231109 | 094800 | 276116200 | 8250 | 8250 | 8250 | 8250 | 98 |
| 557 | 20231109 | 094700 | 275307700 | 8260 | 8250 | 8260 | 8250 | 81 |
| 558 | 20231109 | 094600 | 274639140 | 8250 | 8250 | 8250 | 8250 | 36 |
| 559 | 20231109 | 094500 | 274342140 | 8240 | 8260 | 8260 | 8240 | 601 |
| 560 | 20231109 | 094400 | 269381420 | 8270 | 8260 | 8280 | 8260 | 136 |
| 561 | 20231109 | 094300 | 268256360 | 8270 | 8270 | 8270 | 8260 | 140 |
| 562 | 20231109 | 094200 | 267099080 | 8260 | 8290 | 8290 | 8260 | 331 |
| 563 | 20231109 | 094100 | 264361910 | 8260 | 8260 | 8260 | 8260 | 0 |
| 564 | 20231109 | 094000 | 264361910 | 8260 | 8280 | 8280 | 8260 | 267 |
| 565 | 20231109 | 093900 | 262155140 | 8260 | 8280 | 8280 | 8260 | 792 |
| 566 | 20231109 | 093800 | 255607300 | 8320 | 8300 | 8320 | 8280 | 691 |
| 567 | 20231109 | 093700 | 249882250 | 8300 | 8300 | 8300 | 8300 | 0 |
| 568 | 20231109 | 093600 | 249882250 | 8300 | 8320 | 8320 | 8300 | 926 |
| 569 | 20231109 | 093500 | 242191780 | 8310 | 8310 | 8310 | 8310 | 50 |
| 570 | 20231109 | 093400 | 241776280 | 8310 | 8310 | 8320 | 8310 | 238 |
| 571 | 20231109 | 093300 | 239798000 | 8340 | 8330 | 8340 | 8320 | 702 |
| 572 | 20231109 | 093200 | 233956140 | 8340 | 8340 | 8340 | 8340 | 36 |
| 573 | 20231109 | 093100 | 233655900 | 8340 | 8320 | 8340 | 8320 | 156 |
| 574 | 20231109 | 093000 | 232357240 | 8320 | 8320 | 8320 | 8320 | 50 |
| 575 | 20231109 | 092900 | 231941240 | 8340 | 8340 | 8340 | 8340 | 61 |
| 576 | 20231109 | 092800 | 231432500 | 8340 | 8350 | 8350 | 8340 | 409 |
| 577 | 20231109 | 092700 | 228021160 | 8350 | 8350 | 8350 | 8350 | 86 |
| 578 | 20231109 | 092600 | 227303060 | 8350 | 8350 | 8350 | 8350 | 1296 |
| 579 | 20231109 | 092500 | 216481460 | 8350 | 8350 | 8350 | 8350 | 527 |
| 580 | 20231109 | 092400 | 212081010 | 8350 | 8350 | 8350 | 8350 | 51 |
| 581 | 20231109 | 092300 | 211655160 | 8350 | 8350 | 8350 | 8350 | 0 |
| 582 | 20231109 | 092200 | 211655160 | 8350 | 8350 | 8350 | 8350 | 73 |
| 583 | 20231109 | 092100 | 211045610 | 8340 | 8340 | 8350 | 8340 | 4163 |
| 584 | 20231109 | 092000 | 176294860 | 8350 | 8340 | 8350 | 8340 | 331 |
| 585 | 20231109 | 091900 | 173531160 | 8340 | 8340 | 8340 | 8340 | 135 |
| 586 | 20231109 | 091800 | 172405260 | 8350 | 8350 | 8350 | 8350 | 208 |
| 587 | 20231109 | 091700 | 170668460 | 8400 | 8390 | 8400 | 8390 | 46 |
| 588 | 20231109 | 091600 | 170282420 | 8390 | 8400 | 8400 | 8340 | 238 |
| 589 | 20231109 | 091500 | 168296240 | 8330 | 8390 | 8390 | 8330 | 309 |
| 590 | 20231109 | 091400 | 165711470 | 8380 | 8380 | 8380 | 8380 | 10 |
| 591 | 20231109 | 091300 | 165627670 | 8380 | 8280 | 8380 | 8280 | 8229 |
| 592 | 20231109 | 091200 | 96875510 | 8270 | 8270 | 8270 | 8270 | 42 |
| 593 | 20231109 | 091100 | 96528170 | 8270 | 8270 | 8270 | 8270 | 150 |
| 594 | 20231109 | 091000 | 95287670 | 8270 | 8270 | 8270 | 8270 | 0 |
| 595 | 20231109 | 090900 | 95287670 | 8270 | 8270 | 8270 | 8270 | 50 |
| 596 | 20231109 | 090800 | 94874170 | 8280 | 8300 | 8300 | 8280 | 1001 |
| 597 | 20231109 | 090700 | 86584690 | 8310 | 8310 | 8310 | 8310 | 0 |
| 598 | 20231109 | 090600 | 86584690 | 8310 | 8310 | 8310 | 8310 | 0 |
| 599 | 20231109 | 090500 | 86584690 | 8310 | 8310 | 8310 | 8310 | 0 |
| 600 | 20231109 | 090400 | 86584690 | 8310 | 8350 | 8350 | 8310 | 789 |
| 601 | 20231109 | 090300 | 80008640 | 8380 | 8350 | 8380 | 8350 | 4431 |
| 602 | 20231109 | 090200 | 42888890 | 8350 | 8290 | 8390 | 8290 | 4816 |
| 603 | 20231109 | 090100 | 2640390 | 8290 | 8350 | 8350 | 8290 | 193 |
| 604 | 20231109 | 090000 | 1040360 | 8390 | 8390 | 8390 | 8390 | 124 |