30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 11024 |
| 3 | 20231103 | 190800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 4 | 20231103 | 190700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 5 | 20231103 | 190600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 6 | 20231103 | 190500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 7 | 20231103 | 190400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 8 | 20231103 | 190300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 9 | 20231103 | 190200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 10 | 20231103 | 190100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 11 | 20231103 | 190000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 12 | 20231103 | 185900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 13 | 20231103 | 185800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 14 | 20231103 | 185700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 15 | 20231103 | 185600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 16 | 20231103 | 185500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 17 | 20231103 | 185400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 18 | 20231103 | 185300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 19 | 20231103 | 185200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 20 | 20231103 | 185100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 21 | 20231103 | 185000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 22 | 20231103 | 184900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 23 | 20231103 | 184800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 24 | 20231103 | 184700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 25 | 20231103 | 184600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 26 | 20231103 | 184500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 27 | 20231103 | 184400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 28 | 20231103 | 184300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 29 | 20231103 | 184200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 30 | 20231103 | 184100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 31 | 20231103 | 184000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 32 | 20231103 | 183900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 11024 |
| 33 | 20231103 | 183800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 34 | 20231103 | 183700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 35 | 20231103 | 183600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 36 | 20231103 | 183500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 37 | 20231103 | 183400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 38 | 20231103 | 183300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 39 | 20231103 | 183200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 40 | 20231103 | 183100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 41 | 20231103 | 183000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 42 | 20231103 | 182900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 43 | 20231103 | 182800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 44 | 20231103 | 182700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 45 | 20231103 | 182600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 46 | 20231103 | 182500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 47 | 20231103 | 182400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 48 | 20231103 | 182300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 49 | 20231103 | 182200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 50 | 20231103 | 182100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 51 | 20231103 | 182000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 52 | 20231103 | 181900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 53 | 20231103 | 181800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 54 | 20231103 | 181700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 55 | 20231103 | 181600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 56 | 20231103 | 181500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 57 | 20231103 | 181400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 58 | 20231103 | 181300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 59 | 20231103 | 181200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 60 | 20231103 | 181100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 61 | 20231103 | 181000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 62 | 20231103 | 180900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 11024 |
| 63 | 20231103 | 180800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 64 | 20231103 | 180700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 65 | 20231103 | 180600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 66 | 20231103 | 180500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 67 | 20231103 | 180400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 68 | 20231103 | 180300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 69 | 20231103 | 180200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 70 | 20231103 | 180100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 71 | 20231103 | 180000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 72 | 20231103 | 175900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 73 | 20231103 | 175800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 74 | 20231103 | 175700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 75 | 20231103 | 175600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 76 | 20231103 | 175500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 77 | 20231103 | 175400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 78 | 20231103 | 175300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 79 | 20231103 | 175200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 80 | 20231103 | 175100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 81 | 20231103 | 175000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 82 | 20231103 | 174900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 83 | 20231103 | 174800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 84 | 20231103 | 174700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 85 | 20231103 | 174600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 86 | 20231103 | 174500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 87 | 20231103 | 174400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 88 | 20231103 | 174300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 89 | 20231103 | 174200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 90 | 20231103 | 174100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 91 | 20231103 | 174000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 92 | 20231103 | 173900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 11024 |
| 93 | 20231103 | 173800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 94 | 20231103 | 173700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 95 | 20231103 | 173600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 96 | 20231103 | 173500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 97 | 20231103 | 173400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 98 | 20231103 | 173300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 99 | 20231103 | 173200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 100 | 20231103 | 173100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 101 | 20231103 | 173000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 102 | 20231103 | 172900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 103 | 20231103 | 172800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 104 | 20231103 | 172700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 105 | 20231103 | 172600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 106 | 20231103 | 172500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 107 | 20231103 | 172400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 108 | 20231103 | 172300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 109 | 20231103 | 172200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 110 | 20231103 | 172100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 111 | 20231103 | 172000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 112 | 20231103 | 171900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 113 | 20231103 | 171800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 114 | 20231103 | 171700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 115 | 20231103 | 171600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 116 | 20231103 | 171500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 117 | 20231103 | 171400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 118 | 20231103 | 171300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 119 | 20231103 | 171200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 120 | 20231103 | 171100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 121 | 20231103 | 171000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 122 | 20231103 | 170900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 11024 |
| 123 | 20231103 | 170800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 124 | 20231103 | 170700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 125 | 20231103 | 170600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 126 | 20231103 | 170500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 127 | 20231103 | 170400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 128 | 20231103 | 170300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 129 | 20231103 | 170200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 130 | 20231103 | 170100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 131 | 20231103 | 170000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 132 | 20231103 | 165900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 133 | 20231103 | 165800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 134 | 20231103 | 165700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 135 | 20231103 | 165600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 136 | 20231103 | 165500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 137 | 20231103 | 165400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 138 | 20231103 | 165300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 139 | 20231103 | 165200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 140 | 20231103 | 165100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 141 | 20231103 | 165000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 142 | 20231103 | 164900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 143 | 20231103 | 164800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 144 | 20231103 | 164700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 145 | 20231103 | 164600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 146 | 20231103 | 164500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 147 | 20231103 | 164400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 148 | 20231103 | 164300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 149 | 20231103 | 164200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 150 | 20231103 | 164100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 151 | 20231103 | 164000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 152 | 20231103 | 163900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 11024 |
| 153 | 20231103 | 163800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 154 | 20231103 | 163700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 155 | 20231103 | 163600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 156 | 20231103 | 163500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 157 | 20231103 | 163400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 158 | 20231103 | 163300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 159 | 20231103 | 163200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 160 | 20231103 | 163100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 161 | 20231103 | 163000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 162 | 20231103 | 162900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 163 | 20231103 | 162800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 164 | 20231103 | 162700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 165 | 20231103 | 162600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 166 | 20231103 | 162500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 167 | 20231103 | 162400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 168 | 20231103 | 162300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 169 | 20231103 | 162200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 170 | 20231103 | 162100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 171 | 20231103 | 162000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 172 | 20231103 | 161900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 173 | 20231103 | 161800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 174 | 20231103 | 161700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 175 | 20231103 | 161600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 176 | 20231103 | 161500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 177 | 20231103 | 161400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 178 | 20231103 | 161300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 179 | 20231103 | 161200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 180 | 20231103 | 161100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 181 | 20231103 | 161000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 182 | 20231103 | 160900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 11024 |
| 183 | 20231103 | 160800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 184 | 20231103 | 160700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 185 | 20231103 | 160600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 186 | 20231103 | 160500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 187 | 20231103 | 160400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 188 | 20231103 | 160300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 189 | 20231103 | 160200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 190 | 20231103 | 160100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 191 | 20231103 | 160000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 192 | 20231103 | 155900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 193 | 20231103 | 155800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 194 | 20231103 | 155700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 195 | 20231103 | 155600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 196 | 20231103 | 155500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 197 | 20231103 | 155400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 198 | 20231103 | 155300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 199 | 20231103 | 155200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 200 | 20231103 | 155100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 201 | 20231103 | 155000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 202 | 20231103 | 154900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 203 | 20231103 | 154800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 204 | 20231103 | 154700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 205 | 20231103 | 154600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 206 | 20231103 | 154500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 207 | 20231103 | 154400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 208 | 20231103 | 154300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 209 | 20231103 | 154200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 210 | 20231103 | 154100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 211 | 20231103 | 154000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 212 | 20231103 | 153900 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 11024 |
| 213 | 20231103 | 153800 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 214 | 20231103 | 153700 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 215 | 20231103 | 153600 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 216 | 20231103 | 153500 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 217 | 20231103 | 153400 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 218 | 20231103 | 153300 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 219 | 20231103 | 153200 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 220 | 20231103 | 153100 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 0 |
| 221 | 20231103 | 153000 | 1013722160 | 1667 | 1667 | 1667 | 1667 | 11024 |
| 222 | 20231103 | 152900 | 995345152 | 1666 | 1666 | 1666 | 1666 | 0 |
| 223 | 20231103 | 152800 | 995345152 | 1666 | 1666 | 1666 | 1666 | 0 |
| 224 | 20231103 | 152700 | 995345152 | 1666 | 1666 | 1666 | 1666 | 0 |
| 225 | 20231103 | 152600 | 995345152 | 1666 | 1666 | 1666 | 1666 | 0 |
| 226 | 20231103 | 152500 | 995345152 | 1666 | 1666 | 1666 | 1666 | 0 |
| 227 | 20231103 | 152400 | 995345152 | 1666 | 1666 | 1666 | 1666 | 0 |
| 228 | 20231103 | 152300 | 995345152 | 1666 | 1666 | 1666 | 1666 | 0 |
| 229 | 20231103 | 152200 | 995345152 | 1666 | 1666 | 1666 | 1666 | 0 |
| 230 | 20231103 | 152100 | 995345152 | 1666 | 1666 | 1666 | 1666 | 0 |
| 231 | 20231103 | 152000 | 995345152 | 1666 | 1666 | 1666 | 1666 | 0 |
| 232 | 20231103 | 151900 | 995345152 | 1666 | 1664 | 1667 | 1664 | 2151 |
| 233 | 20231103 | 151800 | 991762793 | 1665 | 1664 | 1665 | 1663 | 167 |
| 234 | 20231103 | 151700 | 991484897 | 1665 | 1665 | 1665 | 1665 | 0 |
| 235 | 20231103 | 151600 | 991484897 | 1665 | 1663 | 1665 | 1663 | 1720 |
| 236 | 20231103 | 151500 | 988624050 | 1663 | 1662 | 1663 | 1661 | 2156 |
| 237 | 20231103 | 151400 | 985040927 | 1662 | 1664 | 1664 | 1662 | 3161 |
| 238 | 20231103 | 151300 | 979786742 | 1662 | 1664 | 1664 | 1662 | 2139 |
| 239 | 20231103 | 151200 | 976230720 | 1663 | 1663 | 1663 | 1663 | 0 |
| 240 | 20231103 | 151100 | 976230720 | 1663 | 1664 | 1664 | 1663 | 89 |
| 241 | 20231103 | 151000 | 976082701 | 1662 | 1665 | 1665 | 1662 | 3 |
| 242 | 20231103 | 150900 | 976077710 | 1664 | 1663 | 1664 | 1661 | 4227 |
| 243 | 20231103 | 150800 | 969047011 | 1662 | 1662 | 1663 | 1661 | 398 |
| 244 | 20231103 | 150700 | 968385533 | 1663 | 1664 | 1664 | 1663 | 2 |
| 245 | 20231103 | 150600 | 968382206 | 1661 | 1661 | 1661 | 1661 | 0 |
| 246 | 20231103 | 150500 | 968382206 | 1661 | 1665 | 1665 | 1661 | 1401 |
| 247 | 20231103 | 150400 | 966050682 | 1665 | 1663 | 1665 | 1663 | 694 |
| 248 | 20231103 | 150300 | 964895194 | 1660 | 1664 | 1664 | 1660 | 10049 |
| 249 | 20231103 | 150200 | 948207837 | 1665 | 1665 | 1665 | 1665 | 1603 |
| 250 | 20231103 | 150100 | 945538842 | 1665 | 1663 | 1665 | 1663 | 2 |
| 251 | 20231103 | 150000 | 945535514 | 1665 | 1665 | 1665 | 1664 | 3 |
| 252 | 20231103 | 145900 | 945530520 | 1663 | 1665 | 1665 | 1663 | 1015 |
| 253 | 20231103 | 145800 | 943842545 | 1665 | 1665 | 1665 | 1665 | 10 |
| 254 | 20231103 | 145700 | 943825895 | 1665 | 1664 | 1665 | 1664 | 1001 |
| 255 | 20231103 | 145600 | 942160230 | 1664 | 1664 | 1664 | 1664 | 101 |
| 256 | 20231103 | 145500 | 941992166 | 1664 | 1664 | 1665 | 1664 | 641 |
| 257 | 20231103 | 145400 | 940925536 | 1665 | 1665 | 1665 | 1663 | 9 |
| 258 | 20231103 | 145300 | 940910554 | 1663 | 1666 | 1666 | 1663 | 2 |
| 259 | 20231103 | 145200 | 940907225 | 1666 | 1663 | 1666 | 1663 | 613 |
| 260 | 20231103 | 145100 | 939887778 | 1663 | 1663 | 1663 | 1663 | 220 |
| 261 | 20231103 | 145000 | 939521918 | 1666 | 1666 | 1666 | 1666 | 10 |
| 262 | 20231103 | 144900 | 939505258 | 1666 | 1666 | 1666 | 1666 | 0 |
| 263 | 20231103 | 144800 | 939505258 | 1666 | 1664 | 1666 | 1664 | 304 |
| 264 | 20231103 | 144700 | 938999251 | 1664 | 1664 | 1664 | 1664 | 1 |
| 265 | 20231103 | 144600 | 938997587 | 1664 | 1663 | 1664 | 1663 | 126 |
| 266 | 20231103 | 144500 | 938788019 | 1663 | 1663 | 1663 | 1663 | 0 |
| 267 | 20231103 | 144400 | 938788019 | 1663 | 1663 | 1663 | 1663 | 2 |
| 268 | 20231103 | 144300 | 938784693 | 1663 | 1663 | 1663 | 1663 | 102 |
| 269 | 20231103 | 144200 | 938615067 | 1664 | 1664 | 1664 | 1664 | 2 |
| 270 | 20231103 | 144100 | 938611739 | 1664 | 1664 | 1664 | 1664 | 255 |
| 271 | 20231103 | 144000 | 938187419 | 1666 | 1666 | 1666 | 1666 | 0 |
| 272 | 20231103 | 143900 | 938187419 | 1666 | 1666 | 1666 | 1666 | 1 |
| 273 | 20231103 | 143800 | 938185753 | 1667 | 1667 | 1667 | 1667 | 40 |
| 274 | 20231103 | 143700 | 938119073 | 1667 | 1664 | 1667 | 1663 | 71 |
| 275 | 20231103 | 143600 | 938000980 | 1667 | 1667 | 1667 | 1667 | 0 |
| 276 | 20231103 | 143500 | 938000980 | 1667 | 1667 | 1667 | 1667 | 0 |
| 277 | 20231103 | 143400 | 938000980 | 1667 | 1667 | 1667 | 1667 | 20 |
| 278 | 20231103 | 143300 | 937967640 | 1667 | 1667 | 1667 | 1667 | 0 |
| 279 | 20231103 | 143200 | 937967640 | 1667 | 1667 | 1667 | 1667 | 0 |
| 280 | 20231103 | 143100 | 937967640 | 1667 | 1667 | 1667 | 1667 | 101 |
| 281 | 20231103 | 143000 | 937799273 | 1667 | 1667 | 1667 | 1667 | 41 |
| 282 | 20231103 | 142900 | 937730926 | 1664 | 1664 | 1664 | 1664 | 1 |
| 283 | 20231103 | 142800 | 937729262 | 1667 | 1667 | 1667 | 1667 | 0 |
| 284 | 20231103 | 142700 | 937729262 | 1667 | 1667 | 1667 | 1667 | 2 |
| 285 | 20231103 | 142600 | 937725928 | 1667 | 1666 | 1667 | 1666 | 436 |
| 286 | 20231103 | 142500 | 936999117 | 1662 | 1662 | 1662 | 1662 | 800 |
| 287 | 20231103 | 142400 | 935669517 | 1663 | 1663 | 1663 | 1663 | 412 |
| 288 | 20231103 | 142300 | 934984361 | 1663 | 1663 | 1663 | 1663 | 898 |
| 289 | 20231103 | 142200 | 933490987 | 1663 | 1663 | 1663 | 1663 | 570 |
| 290 | 20231103 | 142100 | 932543077 | 1664 | 1664 | 1664 | 1664 | 1366 |
| 291 | 20231103 | 142000 | 930270053 | 1664 | 1664 | 1664 | 1664 | 0 |
| 292 | 20231103 | 141900 | 930270053 | 1664 | 1664 | 1664 | 1664 | 121 |
| 293 | 20231103 | 141800 | 930068709 | 1664 | 1668 | 1668 | 1664 | 4635 |
| 294 | 20231103 | 141700 | 922356059 | 1664 | 1664 | 1664 | 1664 | 1720 |
| 295 | 20231103 | 141600 | 919493979 | 1664 | 1668 | 1668 | 1664 | 2353 |
| 296 | 20231103 | 141500 | 915574815 | 1668 | 1668 | 1668 | 1667 | 1822 |
| 297 | 20231103 | 141400 | 912536538 | 1668 | 1668 | 1668 | 1668 | 374 |
| 298 | 20231103 | 141300 | 911912706 | 1668 | 1668 | 1668 | 1668 | 0 |
| 299 | 20231103 | 141200 | 911912706 | 1668 | 1668 | 1668 | 1668 | 0 |
| 300 | 20231103 | 141100 | 911912706 | 1668 | 1668 | 1668 | 1668 | 0 |
| 301 | 20231103 | 141000 | 911912706 | 1668 | 1668 | 1668 | 1668 | 0 |
| 302 | 20231103 | 140900 | 911912706 | 1668 | 1666 | 1669 | 1666 | 4555 |
| 303 | 20231103 | 140800 | 904319020 | 1665 | 1665 | 1665 | 1665 | 1100 |
| 304 | 20231103 | 140700 | 902487520 | 1665 | 1666 | 1666 | 1665 | 755 |
| 305 | 20231103 | 140600 | 901230444 | 1665 | 1665 | 1666 | 1665 | 45 |
| 306 | 20231103 | 140500 | 901155518 | 1665 | 1667 | 1667 | 1665 | 3092 |
| 307 | 20231103 | 140400 | 896007006 | 1667 | 1667 | 1667 | 1667 | 100 |
| 308 | 20231103 | 140300 | 895840306 | 1667 | 1667 | 1667 | 1667 | 0 |
| 309 | 20231103 | 140200 | 895840306 | 1667 | 1670 | 1670 | 1666 | 2208 |
| 310 | 20231103 | 140100 | 892159558 | 1670 | 1670 | 1670 | 1670 | 0 |
| 311 | 20231103 | 140000 | 892159558 | 1670 | 1666 | 1670 | 1666 | 325 |
| 312 | 20231103 | 135900 | 891618028 | 1670 | 1670 | 1670 | 1670 | 161 |
| 313 | 20231103 | 135800 | 891349158 | 1670 | 1670 | 1670 | 1670 | 1 |
| 314 | 20231103 | 135700 | 891347488 | 1670 | 1670 | 1670 | 1670 | 1 |
| 315 | 20231103 | 135600 | 891345818 | 1665 | 1665 | 1665 | 1665 | 100 |
| 316 | 20231103 | 135500 | 891179318 | 1665 | 1670 | 1670 | 1665 | 3 |
| 317 | 20231103 | 135400 | 891174318 | 1670 | 1665 | 1670 | 1664 | 2002 |
| 318 | 20231103 | 135300 | 887841979 | 1664 | 1664 | 1664 | 1664 | 0 |
| 319 | 20231103 | 135200 | 887841979 | 1664 | 1666 | 1666 | 1664 | 10000 |
| 320 | 20231103 | 135100 | 871199953 | 1670 | 1670 | 1670 | 1670 | 0 |
| 321 | 20231103 | 135000 | 871199953 | 1670 | 1670 | 1670 | 1670 | 0 |
| 322 | 20231103 | 134900 | 871199953 | 1670 | 1666 | 1670 | 1665 | 3393 |
| 323 | 20231103 | 134800 | 865539042 | 1668 | 1668 | 1669 | 1668 | 3103 |
| 324 | 20231103 | 134700 | 860361335 | 1664 | 1664 | 1664 | 1664 | 0 |
| 325 | 20231103 | 134600 | 860361335 | 1664 | 1664 | 1664 | 1664 | 0 |
| 326 | 20231103 | 134500 | 860361335 | 1664 | 1665 | 1665 | 1664 | 5 |
| 327 | 20231103 | 134400 | 860353011 | 1664 | 1667 | 1667 | 1664 | 5000 |
| 328 | 20231103 | 134300 | 852026985 | 1668 | 1668 | 1668 | 1668 | 0 |
| 329 | 20231103 | 134200 | 852026985 | 1668 | 1669 | 1669 | 1668 | 60 |
| 330 | 20231103 | 134100 | 851926846 | 1668 | 1668 | 1668 | 1668 | 200 |
| 331 | 20231103 | 134000 | 851593246 | 1669 | 1669 | 1669 | 1669 | 0 |
| 332 | 20231103 | 133900 | 851593246 | 1669 | 1669 | 1669 | 1669 | 0 |
| 333 | 20231103 | 133800 | 851593246 | 1669 | 1668 | 1669 | 1668 | 114 |
| 334 | 20231103 | 133700 | 851403080 | 1668 | 1668 | 1668 | 1668 | 0 |
| 335 | 20231103 | 133600 | 851403080 | 1668 | 1668 | 1668 | 1668 | 20 |
| 336 | 20231103 | 133500 | 851369720 | 1670 | 1670 | 1670 | 1670 | 0 |
| 337 | 20231103 | 133400 | 851369720 | 1670 | 1670 | 1670 | 1670 | 0 |
| 338 | 20231103 | 133300 | 851369720 | 1670 | 1670 | 1670 | 1670 | 1 |
| 339 | 20231103 | 133200 | 851368050 | 1669 | 1669 | 1669 | 1669 | 260 |
| 340 | 20231103 | 133100 | 850934110 | 1669 | 1669 | 1669 | 1669 | 100 |
| 341 | 20231103 | 133000 | 850767210 | 1670 | 1669 | 1670 | 1669 | 2 |
| 342 | 20231103 | 132900 | 850763871 | 1668 | 1667 | 1668 | 1667 | 920 |
| 343 | 20231103 | 132800 | 849229312 | 1666 | 1665 | 1666 | 1664 | 10794 |
| 344 | 20231103 | 132700 | 831267789 | 1664 | 1664 | 1664 | 1664 | 400 |
| 345 | 20231103 | 132600 | 830602189 | 1669 | 1669 | 1669 | 1669 | 160 |
| 346 | 20231103 | 132500 | 830335149 | 1670 | 1668 | 1670 | 1668 | 401 |
| 347 | 20231103 | 132400 | 829665807 | 1669 | 1669 | 1669 | 1668 | 5562 |
| 348 | 20231103 | 132300 | 820382831 | 1668 | 1666 | 1668 | 1666 | 5773 |
| 349 | 20231103 | 132200 | 810758191 | 1664 | 1666 | 1666 | 1664 | 28 |
| 350 | 20231103 | 132100 | 810711559 | 1664 | 1663 | 1664 | 1661 | 1153 |
| 351 | 20231103 | 132000 | 808792977 | 1661 | 1661 | 1664 | 1660 | 958 |
| 352 | 20231103 | 131900 | 807200880 | 1660 | 1663 | 1664 | 1660 | 3670 |
| 353 | 20231103 | 131800 | 801103177 | 1663 | 1667 | 1667 | 1663 | 50 |
| 354 | 20231103 | 131700 | 801019911 | 1665 | 1666 | 1666 | 1663 | 1355 |
| 355 | 20231103 | 131600 | 798764410 | 1666 | 1666 | 1666 | 1666 | 99 |
| 356 | 20231103 | 131500 | 798599476 | 1666 | 1666 | 1666 | 1665 | 52 |
| 357 | 20231103 | 131400 | 798512845 | 1665 | 1668 | 1668 | 1665 | 281 |
| 358 | 20231103 | 131300 | 798044446 | 1668 | 1668 | 1668 | 1668 | 1 |
| 359 | 20231103 | 131200 | 798042778 | 1668 | 1667 | 1668 | 1667 | 298 |
| 360 | 20231103 | 131100 | 797545814 | 1667 | 1666 | 1667 | 1666 | 2 |
| 361 | 20231103 | 131000 | 797542481 | 1668 | 1668 | 1668 | 1668 | 0 |
| 362 | 20231103 | 130900 | 797542481 | 1668 | 1668 | 1668 | 1668 | 0 |
| 363 | 20231103 | 130800 | 797542481 | 1668 | 1668 | 1668 | 1668 | 7 |
| 364 | 20231103 | 130700 | 797530805 | 1668 | 1668 | 1668 | 1665 | 156 |
| 365 | 20231103 | 130600 | 797271005 | 1666 | 1665 | 1667 | 1665 | 1074 |
| 366 | 20231103 | 130500 | 795481674 | 1666 | 1666 | 1666 | 1665 | 184 |
| 367 | 20231103 | 130400 | 795175189 | 1665 | 1666 | 1666 | 1665 | 111 |
| 368 | 20231103 | 130300 | 794990314 | 1665 | 1665 | 1668 | 1665 | 22 |
| 369 | 20231103 | 130200 | 794953678 | 1666 | 1667 | 1667 | 1666 | 5 |
| 370 | 20231103 | 130100 | 794945346 | 1665 | 1665 | 1666 | 1665 | 32 |
| 371 | 20231103 | 130000 | 794892065 | 1664 | 1668 | 1669 | 1664 | 53 |
| 372 | 20231103 | 125900 | 794803858 | 1664 | 1669 | 1669 | 1664 | 3 |
| 373 | 20231103 | 125800 | 794798860 | 1664 | 1665 | 1669 | 1664 | 22 |
| 374 | 20231103 | 125700 | 794762171 | 1665 | 1668 | 1668 | 1665 | 7 |
| 375 | 20231103 | 125600 | 794750506 | 1667 | 1665 | 1667 | 1663 | 6021 |
| 376 | 20231103 | 125500 | 784737172 | 1663 | 1665 | 1666 | 1660 | 6881 |
| 377 | 20231103 | 125400 | 773298996 | 1670 | 1670 | 1670 | 1670 | 2 |
| 378 | 20231103 | 125300 | 773295656 | 1664 | 1664 | 1664 | 1664 | 5 |
| 379 | 20231103 | 125200 | 773287336 | 1664 | 1668 | 1668 | 1664 | 498 |
| 380 | 20231103 | 125100 | 772458251 | 1670 | 1669 | 1670 | 1669 | 8 |
| 381 | 20231103 | 125000 | 772444892 | 1670 | 1669 | 1670 | 1669 | 1072 |
| 382 | 20231103 | 124900 | 770655175 | 1669 | 1667 | 1669 | 1667 | 535 |
| 383 | 20231103 | 124800 | 769762684 | 1668 | 1667 | 1668 | 1667 | 2 |
| 384 | 20231103 | 124700 | 769759349 | 1668 | 1668 | 1668 | 1668 | 200 |
| 385 | 20231103 | 124600 | 769425749 | 1670 | 1670 | 1670 | 1670 | 0 |
| 386 | 20231103 | 124500 | 769425749 | 1670 | 1669 | 1670 | 1669 | 7 |
| 387 | 20231103 | 124400 | 769414060 | 1668 | 1670 | 1670 | 1668 | 1214 |
| 388 | 20231103 | 124300 | 767386710 | 1670 | 1670 | 1670 | 1670 | 300 |
| 389 | 20231103 | 124200 | 766885710 | 1671 | 1671 | 1671 | 1671 | 0 |
| 390 | 20231103 | 124100 | 766885710 | 1671 | 1671 | 1671 | 1671 | 0 |
| 391 | 20231103 | 124000 | 766885710 | 1671 | 1669 | 1671 | 1669 | 2 |
| 392 | 20231103 | 123900 | 766882370 | 1670 | 1669 | 1670 | 1669 | 2235 |
| 393 | 20231103 | 123800 | 763149938 | 1669 | 1666 | 1670 | 1666 | 127 |
| 394 | 20231103 | 123700 | 762938054 | 1669 | 1669 | 1669 | 1668 | 12 |
| 395 | 20231103 | 123600 | 762918027 | 1669 | 1669 | 1669 | 1669 | 29 |
| 396 | 20231103 | 123500 | 762869626 | 1666 | 1666 | 1666 | 1666 | 1 |
| 397 | 20231103 | 123400 | 762867960 | 1665 | 1665 | 1665 | 1665 | 4 |
| 398 | 20231103 | 123300 | 762861300 | 1664 | 1664 | 1664 | 1664 | 0 |
| 399 | 20231103 | 123200 | 762861300 | 1664 | 1669 | 1669 | 1664 | 2883 |
| 400 | 20231103 | 123100 | 758053871 | 1669 | 1669 | 1669 | 1668 | 539 |
| 401 | 20231103 | 123000 | 757154668 | 1670 | 1665 | 1670 | 1665 | 1029 |
| 402 | 20231103 | 122900 | 755441378 | 1670 | 1665 | 1670 | 1665 | 394 |
| 403 | 20231103 | 122800 | 754785355 | 1670 | 1669 | 1670 | 1669 | 6 |
| 404 | 20231103 | 122700 | 754775338 | 1669 | 1670 | 1670 | 1664 | 1004 |
| 405 | 20231103 | 122600 | 753104412 | 1670 | 1669 | 1670 | 1665 | 3002 |
| 406 | 20231103 | 122500 | 748103437 | 1667 | 1669 | 1670 | 1667 | 628 |
| 407 | 20231103 | 122400 | 747055664 | 1671 | 1670 | 1671 | 1669 | 3001 |
| 408 | 20231103 | 122300 | 742046895 | 1669 | 1670 | 1670 | 1669 | 6461 |
| 409 | 20231103 | 122200 | 731262887 | 1670 | 1671 | 1672 | 1670 | 113 |
| 410 | 20231103 | 122100 | 731074057 | 1671 | 1669 | 1671 | 1669 | 2192 |
| 411 | 20231103 | 122000 | 727414022 | 1669 | 1670 | 1670 | 1669 | 44 |
| 412 | 20231103 | 121900 | 727340576 | 1670 | 1670 | 1670 | 1670 | 0 |
| 413 | 20231103 | 121800 | 727340576 | 1670 | 1668 | 1670 | 1668 | 488 |
| 414 | 20231103 | 121700 | 726526402 | 1668 | 1668 | 1668 | 1668 | 0 |
| 415 | 20231103 | 121600 | 726526402 | 1668 | 1668 | 1668 | 1668 | 23 |
| 416 | 20231103 | 121500 | 726488038 | 1668 | 1668 | 1668 | 1668 | 1 |
| 417 | 20231103 | 121400 | 726486370 | 1669 | 1669 | 1669 | 1669 | 25 |
| 418 | 20231103 | 121300 | 726444645 | 1669 | 1668 | 1669 | 1668 | 19 |
| 419 | 20231103 | 121200 | 726412936 | 1668 | 1669 | 1669 | 1668 | 1032 |
| 420 | 20231103 | 121100 | 724690530 | 1670 | 1670 | 1670 | 1670 | 1 |
| 421 | 20231103 | 121000 | 724688860 | 1669 | 1668 | 1669 | 1668 | 839 |
| 422 | 20231103 | 120900 | 723289401 | 1669 | 1668 | 1669 | 1668 | 3 |
| 423 | 20231103 | 120800 | 723284395 | 1669 | 1670 | 1670 | 1669 | 2 |
| 424 | 20231103 | 120700 | 723281056 | 1668 | 1669 | 1669 | 1668 | 111 |
| 425 | 20231103 | 120600 | 723095798 | 1669 | 1671 | 1671 | 1669 | 141 |
| 426 | 20231103 | 120500 | 722860189 | 1671 | 1671 | 1671 | 1671 | 0 |
| 427 | 20231103 | 120400 | 722860189 | 1671 | 1671 | 1671 | 1671 | 0 |
| 428 | 20231103 | 120300 | 722860189 | 1671 | 1671 | 1671 | 1671 | 0 |
| 429 | 20231103 | 120200 | 722860189 | 1671 | 1671 | 1671 | 1671 | 0 |
| 430 | 20231103 | 120100 | 722860189 | 1671 | 1671 | 1671 | 1671 | 1 |
| 431 | 20231103 | 120000 | 722858518 | 1671 | 1671 | 1671 | 1671 | 0 |
| 432 | 20231103 | 115900 | 722858518 | 1671 | 1671 | 1671 | 1671 | 1 |
| 433 | 20231103 | 115800 | 722856847 | 1667 | 1667 | 1667 | 1667 | 2408 |
| 434 | 20231103 | 115700 | 718842711 | 1667 | 1670 | 1670 | 1667 | 4105 |
| 435 | 20231103 | 115600 | 711994326 | 1671 | 1671 | 1671 | 1671 | 1 |
| 436 | 20231103 | 115500 | 711992655 | 1672 | 1672 | 1672 | 1672 | 135 |
| 437 | 20231103 | 115400 | 711766935 | 1672 | 1672 | 1673 | 1672 | 303 |
| 438 | 20231103 | 115300 | 711260317 | 1672 | 1672 | 1672 | 1672 | 12 |
| 439 | 20231103 | 115200 | 711240253 | 1672 | 1670 | 1672 | 1670 | 772 |
| 440 | 20231103 | 115100 | 709950130 | 1671 | 1671 | 1672 | 1669 | 40 |
| 441 | 20231103 | 115000 | 709883304 | 1671 | 1671 | 1671 | 1671 | 1 |
| 442 | 20231103 | 114900 | 709881633 | 1669 | 1670 | 1670 | 1669 | 23 |
| 443 | 20231103 | 114800 | 709843224 | 1671 | 1671 | 1671 | 1671 | 0 |
| 444 | 20231103 | 114700 | 709843224 | 1671 | 1671 | 1674 | 1671 | 522 |
| 445 | 20231103 | 114600 | 708970413 | 1674 | 1669 | 1674 | 1669 | 3854 |
| 446 | 20231103 | 114500 | 702531602 | 1669 | 1667 | 1669 | 1666 | 1269 |
| 447 | 20231103 | 114400 | 700416656 | 1667 | 1669 | 1669 | 1667 | 7 |
| 448 | 20231103 | 114300 | 700404981 | 1666 | 1669 | 1669 | 1666 | 1575 |
| 449 | 20231103 | 114200 | 697780782 | 1669 | 1669 | 1669 | 1669 | 51 |
| 450 | 20231103 | 114100 | 697695663 | 1669 | 1667 | 1669 | 1666 | 1826 |
| 451 | 20231103 | 114000 | 694649568 | 1669 | 1669 | 1669 | 1668 | 43 |
| 452 | 20231103 | 113900 | 694577802 | 1668 | 1668 | 1668 | 1668 | 98 |
| 453 | 20231103 | 113800 | 694414338 | 1668 | 1667 | 1668 | 1667 | 155 |
| 454 | 20231103 | 113700 | 694155918 | 1667 | 1665 | 1667 | 1665 | 239 |
| 455 | 20231103 | 113600 | 693757981 | 1666 | 1665 | 1666 | 1665 | 209 |
| 456 | 20231103 | 113500 | 693409836 | 1669 | 1669 | 1669 | 1669 | 590 |
| 457 | 20231103 | 113400 | 692425126 | 1668 | 1668 | 1668 | 1668 | 1204 |
| 458 | 20231103 | 113300 | 690416854 | 1665 | 1668 | 1668 | 1665 | 11 |
| 459 | 20231103 | 113200 | 690398509 | 1669 | 1669 | 1669 | 1669 | 0 |
| 460 | 20231103 | 113100 | 690398509 | 1669 | 1669 | 1669 | 1669 | 1 |
| 461 | 20231103 | 113000 | 690396840 | 1669 | 1669 | 1669 | 1669 | 116 |
| 462 | 20231103 | 112900 | 690203236 | 1664 | 1669 | 1669 | 1664 | 2117 |
| 463 | 20231103 | 112800 | 686679873 | 1669 | 1670 | 1670 | 1666 | 224 |
| 464 | 20231103 | 112700 | 686306063 | 1670 | 1670 | 1670 | 1670 | 30 |
| 465 | 20231103 | 112600 | 686255963 | 1670 | 1670 | 1671 | 1669 | 2575 |
| 466 | 20231103 | 112500 | 681955714 | 1671 | 1668 | 1671 | 1663 | 19620 |
| 467 | 20231103 | 112400 | 649287829 | 1670 | 1670 | 1671 | 1668 | 2341 |
| 468 | 20231103 | 112300 | 645380378 | 1670 | 1669 | 1670 | 1665 | 2547 |
| 469 | 20231103 | 112200 | 641133737 | 1669 | 1674 | 1674 | 1669 | 20086 |
| 470 | 20231103 | 112100 | 607520135 | 1674 | 1674 | 1675 | 1670 | 10125 |
| 471 | 20231103 | 112000 | 590570869 | 1674 | 1666 | 1681 | 1663 | 12732 |
| 472 | 20231103 | 111900 | 569258876 | 1674 | 1662 | 1674 | 1660 | 25956 |
| 473 | 20231103 | 111800 | 526038437 | 1660 | 1660 | 1660 | 1660 | 30 |
| 474 | 20231103 | 111700 | 525988637 | 1660 | 1660 | 1660 | 1660 | 1 |
| 475 | 20231103 | 111600 | 525986977 | 1660 | 1660 | 1660 | 1660 | 6 |
| 476 | 20231103 | 111500 | 525977017 | 1660 | 1660 | 1662 | 1660 | 24 |
| 477 | 20231103 | 111400 | 525937173 | 1661 | 1662 | 1662 | 1661 | 566 |
| 478 | 20231103 | 111300 | 524997045 | 1660 | 1660 | 1662 | 1660 | 4250 |
| 479 | 20231103 | 111200 | 517940059 | 1660 | 1659 | 1660 | 1659 | 141 |
| 480 | 20231103 | 111100 | 517706139 | 1660 | 1659 | 1660 | 1659 | 2501 |
| 481 | 20231103 | 111000 | 513555352 | 1659 | 1659 | 1659 | 1659 | 17 |
| 482 | 20231103 | 110900 | 513527149 | 1659 | 1654 | 1659 | 1654 | 8212 |
| 483 | 20231103 | 110800 | 499915383 | 1654 | 1656 | 1656 | 1654 | 681 |
| 484 | 20231103 | 110700 | 498788811 | 1656 | 1656 | 1656 | 1656 | 338 |
| 485 | 20231103 | 110600 | 498229083 | 1657 | 1657 | 1657 | 1657 | 30 |
| 486 | 20231103 | 110500 | 498179373 | 1657 | 1657 | 1657 | 1657 | 50 |
| 487 | 20231103 | 110400 | 498096523 | 1658 | 1657 | 1658 | 1656 | 143 |
| 488 | 20231103 | 110300 | 497859613 | 1658 | 1657 | 1658 | 1657 | 2762 |
| 489 | 20231103 | 110200 | 493281460 | 1657 | 1655 | 1657 | 1655 | 319 |
| 490 | 20231103 | 110100 | 492753157 | 1655 | 1655 | 1655 | 1655 | 0 |
| 491 | 20231103 | 110000 | 492753157 | 1655 | 1652 | 1655 | 1652 | 4042 |
| 492 | 20231103 | 105900 | 486066602 | 1652 | 1652 | 1652 | 1652 | 1680 |
| 493 | 20231103 | 105800 | 483291242 | 1652 | 1655 | 1655 | 1652 | 1872 |
| 494 | 20231103 | 105700 | 480198309 | 1655 | 1655 | 1655 | 1655 | 0 |
| 495 | 20231103 | 105600 | 480198309 | 1655 | 1655 | 1655 | 1655 | 18 |
| 496 | 20231103 | 105500 | 480168519 | 1655 | 1656 | 1656 | 1655 | 138 |
| 497 | 20231103 | 105400 | 479940111 | 1657 | 1657 | 1657 | 1657 | 15 |
| 498 | 20231103 | 105300 | 479915256 | 1657 | 1657 | 1657 | 1657 | 0 |
| 499 | 20231103 | 105200 | 479915256 | 1657 | 1657 | 1657 | 1657 | 10 |
| 500 | 20231103 | 105100 | 479898686 | 1658 | 1653 | 1658 | 1652 | 3240 |
| 501 | 20231103 | 105000 | 474537003 | 1657 | 1653 | 1657 | 1653 | 1422 |
| 502 | 20231103 | 104900 | 472181630 | 1653 | 1656 | 1656 | 1652 | 1011 |
| 503 | 20231103 | 104800 | 470509431 | 1655 | 1655 | 1655 | 1654 | 1984 |
| 504 | 20231103 | 104700 | 467226411 | 1655 | 1655 | 1655 | 1655 | 462 |
| 505 | 20231103 | 104600 | 466461801 | 1655 | 1657 | 1657 | 1655 | 326 |
| 506 | 20231103 | 104500 | 465922031 | 1658 | 1657 | 1658 | 1655 | 1175 |
| 507 | 20231103 | 104400 | 463977401 | 1657 | 1657 | 1657 | 1657 | 90 |
| 508 | 20231103 | 104300 | 463828271 | 1657 | 1657 | 1657 | 1657 | 0 |
| 509 | 20231103 | 104200 | 463828271 | 1657 | 1656 | 1658 | 1656 | 1893 |
| 510 | 20231103 | 104100 | 460690571 | 1657 | 1657 | 1657 | 1657 | 5 |
| 511 | 20231103 | 104000 | 460682286 | 1658 | 1658 | 1658 | 1658 | 1 |
| 512 | 20231103 | 103900 | 460680628 | 1653 | 1657 | 1659 | 1653 | 1995 |
| 513 | 20231103 | 103800 | 457373185 | 1657 | 1656 | 1657 | 1656 | 85 |
| 514 | 20231103 | 103700 | 457232424 | 1657 | 1656 | 1657 | 1656 | 3775 |
| 515 | 20231103 | 103600 | 450980545 | 1656 | 1657 | 1657 | 1656 | 1307 |
| 516 | 20231103 | 103500 | 448815846 | 1656 | 1657 | 1657 | 1656 | 308 |
| 517 | 20231103 | 103400 | 448305491 | 1656 | 1656 | 1657 | 1656 | 3 |
| 518 | 20231103 | 103300 | 448300522 | 1655 | 1652 | 1658 | 1652 | 2096 |
| 519 | 20231103 | 103200 | 444837504 | 1651 | 1654 | 1656 | 1651 | 3953 |
| 520 | 20231103 | 103100 | 438307454 | 1649 | 1651 | 1651 | 1649 | 30 |
| 521 | 20231103 | 103000 | 438257981 | 1649 | 1649 | 1649 | 1649 | 0 |
| 522 | 20231103 | 102900 | 438257981 | 1649 | 1653 | 1653 | 1649 | 670 |
| 523 | 20231103 | 102800 | 437152531 | 1655 | 1655 | 1655 | 1655 | 10 |
| 524 | 20231103 | 102700 | 437135981 | 1655 | 1653 | 1655 | 1653 | 1709 |
| 525 | 20231103 | 102600 | 434310404 | 1655 | 1655 | 1655 | 1655 | 25 |
| 526 | 20231103 | 102500 | 434269029 | 1656 | 1656 | 1656 | 1655 | 1103 |
| 527 | 20231103 | 102400 | 432442561 | 1656 | 1660 | 1660 | 1656 | 2981 |
| 528 | 20231103 | 102300 | 427501550 | 1660 | 1657 | 1660 | 1657 | 1462 |
| 529 | 20231103 | 102200 | 425075246 | 1658 | 1659 | 1659 | 1658 | 503 |
| 530 | 20231103 | 102100 | 424240771 | 1659 | 1657 | 1659 | 1657 | 1502 |
| 531 | 20231103 | 102000 | 421750343 | 1658 | 1658 | 1658 | 1658 | 5 |
| 532 | 20231103 | 101900 | 421742053 | 1658 | 1658 | 1658 | 1658 | 2 |
| 533 | 20231103 | 101800 | 421738737 | 1658 | 1660 | 1662 | 1658 | 764 |
| 534 | 20231103 | 101700 | 420470557 | 1660 | 1656 | 1661 | 1656 | 11720 |
| 535 | 20231103 | 101600 | 401026799 | 1655 | 1654 | 1655 | 1654 | 1186 |
| 536 | 20231103 | 101500 | 399063975 | 1654 | 1649 | 1654 | 1649 | 4392 |
| 537 | 20231103 | 101400 | 391806870 | 1649 | 1650 | 1651 | 1649 | 323 |
| 538 | 20231103 | 101300 | 391274236 | 1649 | 1650 | 1650 | 1649 | 35 |
| 539 | 20231103 | 101200 | 391216516 | 1650 | 1651 | 1651 | 1650 | 259 |
| 540 | 20231103 | 101100 | 390789065 | 1652 | 1652 | 1652 | 1652 | 0 |
| 541 | 20231103 | 101000 | 390789065 | 1652 | 1652 | 1652 | 1652 | 502 |
| 542 | 20231103 | 100900 | 389959761 | 1652 | 1652 | 1652 | 1652 | 3 |
| 543 | 20231103 | 100800 | 389954805 | 1653 | 1653 | 1654 | 1653 | 501 |
| 544 | 20231103 | 100700 | 389126332 | 1654 | 1654 | 1654 | 1654 | 2 |
| 545 | 20231103 | 100600 | 389123024 | 1653 | 1647 | 1653 | 1647 | 7600 |
| 546 | 20231103 | 100500 | 376580072 | 1647 | 1647 | 1647 | 1647 | 492 |
| 547 | 20231103 | 100400 | 375769748 | 1642 | 1646 | 1647 | 1642 | 7885 |
| 548 | 20231103 | 100300 | 362814825 | 1646 | 1646 | 1646 | 1646 | 806 |
| 549 | 20231103 | 100200 | 361488149 | 1646 | 1646 | 1646 | 1646 | 0 |
| 550 | 20231103 | 100100 | 361488149 | 1646 | 1646 | 1646 | 1646 | 83 |
| 551 | 20231103 | 100000 | 361351531 | 1646 | 1646 | 1646 | 1646 | 1 |
| 552 | 20231103 | 095900 | 361349885 | 1645 | 1645 | 1645 | 1645 | 0 |
| 553 | 20231103 | 095800 | 361349885 | 1645 | 1645 | 1645 | 1645 | 2038 |
| 554 | 20231103 | 095700 | 357997375 | 1645 | 1644 | 1645 | 1644 | 3589 |
| 555 | 20231103 | 095600 | 352095470 | 1644 | 1644 | 1644 | 1644 | 20 |
| 556 | 20231103 | 095500 | 352062590 | 1645 | 1642 | 1645 | 1641 | 5715 |
| 557 | 20231103 | 095400 | 342673668 | 1642 | 1643 | 1643 | 1640 | 1580 |
| 558 | 20231103 | 095300 | 340082092 | 1642 | 1641 | 1642 | 1639 | 5059 |
| 559 | 20231103 | 095200 | 331785710 | 1640 | 1640 | 1640 | 1640 | 1592 |
| 560 | 20231103 | 095100 | 329174830 | 1640 | 1640 | 1640 | 1640 | 503 |
| 561 | 20231103 | 095000 | 328349910 | 1641 | 1641 | 1641 | 1641 | 182 |
| 562 | 20231103 | 094900 | 328051248 | 1641 | 1641 | 1641 | 1641 | 1000 |
| 563 | 20231103 | 094800 | 326410248 | 1642 | 1642 | 1642 | 1642 | 12 |
| 564 | 20231103 | 094700 | 326390544 | 1639 | 1642 | 1642 | 1639 | 916 |
| 565 | 20231103 | 094600 | 324888602 | 1641 | 1640 | 1641 | 1639 | 1588 |
| 566 | 20231103 | 094500 | 322284374 | 1640 | 1640 | 1640 | 1640 | 6 |
| 567 | 20231103 | 094400 | 322274534 | 1638 | 1642 | 1642 | 1638 | 2661 |
| 568 | 20231103 | 094300 | 317913332 | 1642 | 1640 | 1642 | 1640 | 1002 |
| 569 | 20231103 | 094200 | 316270050 | 1640 | 1641 | 1641 | 1638 | 10799 |
| 570 | 20231103 | 094100 | 298570581 | 1641 | 1641 | 1641 | 1641 | 2718 |
| 571 | 20231103 | 094000 | 294110343 | 1642 | 1643 | 1643 | 1642 | 11 |
| 572 | 20231103 | 093900 | 294092271 | 1643 | 1643 | 1643 | 1643 | 5 |
| 573 | 20231103 | 093800 | 294084056 | 1640 | 1641 | 1641 | 1640 | 7256 |
| 574 | 20231103 | 093700 | 282180195 | 1641 | 1643 | 1644 | 1641 | 1616 |
| 575 | 20231103 | 093600 | 279527689 | 1643 | 1644 | 1644 | 1643 | 43 |
| 576 | 20231103 | 093500 | 279457008 | 1644 | 1645 | 1646 | 1644 | 1442 |
| 577 | 20231103 | 093400 | 277084933 | 1643 | 1645 | 1645 | 1641 | 2260 |
| 578 | 20231103 | 093300 | 273373695 | 1645 | 1645 | 1645 | 1645 | 18 |
| 579 | 20231103 | 093200 | 273344085 | 1645 | 1645 | 1645 | 1644 | 699 |
| 580 | 20231103 | 093100 | 272194911 | 1645 | 1649 | 1649 | 1645 | 3951 |
| 581 | 20231103 | 093000 | 265689202 | 1649 | 1650 | 1650 | 1648 | 589 |
| 582 | 20231103 | 092900 | 264718383 | 1650 | 1650 | 1650 | 1650 | 100 |
| 583 | 20231103 | 092800 | 264553383 | 1651 | 1652 | 1652 | 1651 | 184 |
| 584 | 20231103 | 092700 | 264249591 | 1652 | 1653 | 1653 | 1652 | 6045 |
| 585 | 20231103 | 092600 | 254257476 | 1654 | 1654 | 1655 | 1654 | 279 |
| 586 | 20231103 | 092500 | 253796009 | 1657 | 1657 | 1657 | 1657 | 31 |
| 587 | 20231103 | 092400 | 253744642 | 1653 | 1655 | 1657 | 1653 | 2148 |
| 588 | 20231103 | 092300 | 250191086 | 1655 | 1656 | 1656 | 1655 | 1014 |
| 589 | 20231103 | 092200 | 248512816 | 1656 | 1658 | 1658 | 1656 | 168 |
| 590 | 20231103 | 092100 | 248234559 | 1658 | 1656 | 1658 | 1656 | 10105 |
| 591 | 20231103 | 092000 | 231497817 | 1656 | 1658 | 1658 | 1656 | 2313 |
| 592 | 20231103 | 091900 | 227666288 | 1658 | 1656 | 1658 | 1656 | 351 |
| 593 | 20231103 | 091800 | 227085028 | 1656 | 1655 | 1657 | 1655 | 42 |
| 594 | 20231103 | 091700 | 227015475 | 1655 | 1653 | 1657 | 1653 | 15064 |
| 595 | 20231103 | 091600 | 202093482 | 1653 | 1653 | 1653 | 1653 | 4600 |
| 596 | 20231103 | 091500 | 194489682 | 1654 | 1653 | 1654 | 1646 | 1266 |
| 597 | 20231103 | 091400 | 192396041 | 1653 | 1649 | 1654 | 1644 | 2197 |
| 598 | 20231103 | 091300 | 188772670 | 1643 | 1650 | 1650 | 1643 | 11561 |
| 599 | 20231103 | 091200 | 169775241 | 1650 | 1645 | 1650 | 1645 | 32191 |
| 600 | 20231103 | 091100 | 116821031 | 1649 | 1650 | 1650 | 1645 | 13548 |
| 601 | 20231103 | 091000 | 94524571 | 1650 | 1653 | 1653 | 1650 | 1537 |
| 602 | 20231103 | 090900 | 91988080 | 1653 | 1646 | 1653 | 1645 | 36308 |
| 603 | 20231103 | 090800 | 32164942 | 1645 | 1646 | 1646 | 1645 | 553 |
| 604 | 20231103 | 090700 | 31255254 | 1645 | 1646 | 1646 | 1645 | 93 |
| 605 | 20231103 | 090600 | 31102268 | 1648 | 1645 | 1649 | 1644 | 369 |
| 606 | 20231103 | 090500 | 30494246 | 1649 | 1646 | 1650 | 1644 | 10499 |
| 607 | 20231103 | 090400 | 13224861 | 1647 | 1647 | 1647 | 1647 | 133 |
| 608 | 20231103 | 090300 | 13005810 | 1646 | 1651 | 1652 | 1645 | 1070 |
| 609 | 20231103 | 090200 | 11244531 | 1645 | 1649 | 1649 | 1645 | 246 |
| 610 | 20231103 | 090100 | 10839661 | 1650 | 1653 | 1655 | 1650 | 1169 |
| 611 | 20231103 | 090000 | 8906750 | 1650 | 1654 | 1654 | 1650 | 5385 |