30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 190600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 13033 |
| 3 | 20231102 | 190500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 4 | 20231102 | 190400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 5 | 20231102 | 190300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 6 | 20231102 | 190200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 7 | 20231102 | 190100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 8 | 20231102 | 190000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 9 | 20231102 | 185900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 10 | 20231102 | 185800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 11 | 20231102 | 185700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 12 | 20231102 | 185600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 13 | 20231102 | 185500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 14 | 20231102 | 185400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 15 | 20231102 | 185300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 16 | 20231102 | 185200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 17 | 20231102 | 185100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 18 | 20231102 | 185000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 19 | 20231102 | 184900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 20 | 20231102 | 184800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 21 | 20231102 | 184700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 22 | 20231102 | 184600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 23 | 20231102 | 184500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 24 | 20231102 | 184400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 25 | 20231102 | 184300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 26 | 20231102 | 184200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 27 | 20231102 | 184100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 28 | 20231102 | 184000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 29 | 20231102 | 183900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 30 | 20231102 | 183800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 31 | 20231102 | 183700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 32 | 20231102 | 183600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 13033 |
| 33 | 20231102 | 183500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 34 | 20231102 | 183400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 35 | 20231102 | 183300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 36 | 20231102 | 183200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 37 | 20231102 | 183100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 38 | 20231102 | 183000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 39 | 20231102 | 182900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 40 | 20231102 | 182800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 41 | 20231102 | 182700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 42 | 20231102 | 182600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 43 | 20231102 | 182500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 44 | 20231102 | 182400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 45 | 20231102 | 182300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 46 | 20231102 | 182200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 47 | 20231102 | 182100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 48 | 20231102 | 182000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 49 | 20231102 | 181900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 50 | 20231102 | 181800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 51 | 20231102 | 181700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 52 | 20231102 | 181600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 53 | 20231102 | 181500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 54 | 20231102 | 181400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 55 | 20231102 | 181300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 56 | 20231102 | 181200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 57 | 20231102 | 181100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 58 | 20231102 | 181000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 59 | 20231102 | 180900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 60 | 20231102 | 180800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 61 | 20231102 | 180700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 62 | 20231102 | 180600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 13033 |
| 63 | 20231102 | 180500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 64 | 20231102 | 180400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 65 | 20231102 | 180300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 66 | 20231102 | 180200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 67 | 20231102 | 180100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 68 | 20231102 | 180000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 69 | 20231102 | 175900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 70 | 20231102 | 175800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 71 | 20231102 | 175700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 72 | 20231102 | 175600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 73 | 20231102 | 175500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 74 | 20231102 | 175400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 75 | 20231102 | 175300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 76 | 20231102 | 175200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 77 | 20231102 | 175100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 78 | 20231102 | 175000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 79 | 20231102 | 174900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 80 | 20231102 | 174800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 81 | 20231102 | 174700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 82 | 20231102 | 174600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 83 | 20231102 | 174500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 84 | 20231102 | 174400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 85 | 20231102 | 174300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 86 | 20231102 | 174200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 87 | 20231102 | 174100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 88 | 20231102 | 174000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 89 | 20231102 | 173900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 90 | 20231102 | 173800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 91 | 20231102 | 173700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 92 | 20231102 | 173600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 13033 |
| 93 | 20231102 | 173500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 94 | 20231102 | 173400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 95 | 20231102 | 173300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 96 | 20231102 | 173200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 97 | 20231102 | 173100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 98 | 20231102 | 173000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 99 | 20231102 | 172900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 100 | 20231102 | 172800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 101 | 20231102 | 172700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 102 | 20231102 | 172600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 103 | 20231102 | 172500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 104 | 20231102 | 172400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 105 | 20231102 | 172300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 106 | 20231102 | 172200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 107 | 20231102 | 172100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 108 | 20231102 | 172000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 109 | 20231102 | 171900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 110 | 20231102 | 171800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 111 | 20231102 | 171700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 112 | 20231102 | 171600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 113 | 20231102 | 171500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 114 | 20231102 | 171400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 115 | 20231102 | 171300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 116 | 20231102 | 171200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 117 | 20231102 | 171100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 118 | 20231102 | 171000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 119 | 20231102 | 170900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 120 | 20231102 | 170800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 121 | 20231102 | 170700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 122 | 20231102 | 170600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 13033 |
| 123 | 20231102 | 170500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 124 | 20231102 | 170400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 125 | 20231102 | 170300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 126 | 20231102 | 170200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 127 | 20231102 | 170100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 128 | 20231102 | 170000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 129 | 20231102 | 165900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 130 | 20231102 | 165800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 131 | 20231102 | 165700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 132 | 20231102 | 165600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 133 | 20231102 | 165500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 134 | 20231102 | 165400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 135 | 20231102 | 165300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 136 | 20231102 | 165200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 137 | 20231102 | 165100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 138 | 20231102 | 165000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 139 | 20231102 | 164900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 140 | 20231102 | 164800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 141 | 20231102 | 164700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 142 | 20231102 | 164600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 143 | 20231102 | 164500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 144 | 20231102 | 164400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 145 | 20231102 | 164300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 146 | 20231102 | 164200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 147 | 20231102 | 164100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 148 | 20231102 | 164000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 149 | 20231102 | 163900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 150 | 20231102 | 163800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 151 | 20231102 | 163700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 152 | 20231102 | 163600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 13033 |
| 153 | 20231102 | 163500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 154 | 20231102 | 163400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 155 | 20231102 | 163300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 156 | 20231102 | 163200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 157 | 20231102 | 163100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 158 | 20231102 | 163000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 159 | 20231102 | 162900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 160 | 20231102 | 162800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 161 | 20231102 | 162700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 162 | 20231102 | 162600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 163 | 20231102 | 162500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 164 | 20231102 | 162400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 165 | 20231102 | 162300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 166 | 20231102 | 162200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 167 | 20231102 | 162100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 168 | 20231102 | 162000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 169 | 20231102 | 161900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 170 | 20231102 | 161800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 171 | 20231102 | 161700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 172 | 20231102 | 161600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 173 | 20231102 | 161500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 174 | 20231102 | 161400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 175 | 20231102 | 161300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 176 | 20231102 | 161200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 177 | 20231102 | 161100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 178 | 20231102 | 161000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 179 | 20231102 | 160900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 180 | 20231102 | 160800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 181 | 20231102 | 160700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 182 | 20231102 | 160600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 13033 |
| 183 | 20231102 | 160500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 184 | 20231102 | 160400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 185 | 20231102 | 160300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 186 | 20231102 | 160200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 187 | 20231102 | 160100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 188 | 20231102 | 160000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 189 | 20231102 | 155900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 190 | 20231102 | 155800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 191 | 20231102 | 155700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 192 | 20231102 | 155600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 193 | 20231102 | 155500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 194 | 20231102 | 155400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 195 | 20231102 | 155300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 196 | 20231102 | 155200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 197 | 20231102 | 155100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 198 | 20231102 | 155000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 199 | 20231102 | 154900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 200 | 20231102 | 154800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 201 | 20231102 | 154700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 202 | 20231102 | 154600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 203 | 20231102 | 154500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 204 | 20231102 | 154400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 205 | 20231102 | 154300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 206 | 20231102 | 154200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 207 | 20231102 | 154100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 208 | 20231102 | 154000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 209 | 20231102 | 153900 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 210 | 20231102 | 153800 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 211 | 20231102 | 153700 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 212 | 20231102 | 153600 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 13033 |
| 213 | 20231102 | 153500 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 214 | 20231102 | 153400 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 215 | 20231102 | 153300 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 216 | 20231102 | 153200 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 217 | 20231102 | 153100 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 0 |
| 218 | 20231102 | 153000 | 1065605492 | 1688 | 1688 | 1688 | 1688 | 13033 |
| 219 | 20231102 | 152900 | 1043605788 | 1701 | 1701 | 1701 | 1701 | 0 |
| 220 | 20231102 | 152800 | 1043605788 | 1701 | 1701 | 1701 | 1701 | 0 |
| 221 | 20231102 | 152700 | 1043605788 | 1701 | 1701 | 1701 | 1701 | 0 |
| 222 | 20231102 | 152600 | 1043605788 | 1701 | 1701 | 1701 | 1701 | 0 |
| 223 | 20231102 | 152500 | 1043605788 | 1701 | 1701 | 1701 | 1701 | 0 |
| 224 | 20231102 | 152400 | 1043605788 | 1701 | 1701 | 1701 | 1701 | 0 |
| 225 | 20231102 | 152300 | 1043605788 | 1701 | 1701 | 1701 | 1701 | 0 |
| 226 | 20231102 | 152200 | 1043605788 | 1701 | 1701 | 1701 | 1701 | 0 |
| 227 | 20231102 | 152100 | 1043605788 | 1701 | 1701 | 1701 | 1701 | 0 |
| 228 | 20231102 | 152000 | 1043605788 | 1701 | 1701 | 1701 | 1701 | 0 |
| 229 | 20231102 | 151900 | 1043605788 | 1701 | 1697 | 1706 | 1697 | 4278 |
| 230 | 20231102 | 151800 | 1036326789 | 1700 | 1703 | 1703 | 1693 | 1816 |
| 231 | 20231102 | 151700 | 1033244985 | 1703 | 1699 | 1703 | 1696 | 5586 |
| 232 | 20231102 | 151600 | 1023753803 | 1699 | 1697 | 1700 | 1697 | 154 |
| 233 | 20231102 | 151500 | 1023492035 | 1700 | 1695 | 1701 | 1695 | 2426 |
| 234 | 20231102 | 151400 | 1019373267 | 1698 | 1697 | 1698 | 1697 | 2977 |
| 235 | 20231102 | 151300 | 1014318438 | 1697 | 1689 | 1697 | 1689 | 5057 |
| 236 | 20231102 | 151200 | 1005770404 | 1689 | 1688 | 1689 | 1688 | 95 |
| 237 | 20231102 | 151100 | 1005609979 | 1688 | 1688 | 1688 | 1688 | 1670 |
| 238 | 20231102 | 151000 | 1002791019 | 1688 | 1688 | 1688 | 1688 | 424 |
| 239 | 20231102 | 150900 | 1002075307 | 1688 | 1688 | 1688 | 1686 | 572 |
| 240 | 20231102 | 150800 | 1001110511 | 1688 | 1687 | 1688 | 1686 | 4604 |
| 241 | 20231102 | 150700 | 993344661 | 1687 | 1688 | 1688 | 1686 | 454 |
| 242 | 20231102 | 150600 | 992578366 | 1688 | 1687 | 1688 | 1686 | 1282 |
| 243 | 20231102 | 150500 | 990415814 | 1687 | 1687 | 1687 | 1686 | 4814 |
| 244 | 20231102 | 150400 | 982298672 | 1687 | 1687 | 1688 | 1686 | 4282 |
| 245 | 20231102 | 150300 | 975075973 | 1687 | 1688 | 1688 | 1687 | 1575 |
| 246 | 20231102 | 150200 | 972418357 | 1688 | 1689 | 1689 | 1688 | 248 |
| 247 | 20231102 | 150100 | 971999681 | 1689 | 1689 | 1689 | 1689 | 701 |
| 248 | 20231102 | 150000 | 970815692 | 1690 | 1688 | 1690 | 1688 | 2313 |
| 249 | 20231102 | 145900 | 966908324 | 1688 | 1687 | 1688 | 1687 | 142 |
| 250 | 20231102 | 145800 | 966668752 | 1687 | 1687 | 1687 | 1687 | 1050 |
| 251 | 20231102 | 145700 | 964897402 | 1686 | 1687 | 1687 | 1686 | 1458 |
| 252 | 20231102 | 145600 | 962438204 | 1686 | 1686 | 1686 | 1686 | 947 |
| 253 | 20231102 | 145500 | 960841562 | 1686 | 1687 | 1687 | 1686 | 6233 |
| 254 | 20231102 | 145400 | 950332289 | 1687 | 1687 | 1689 | 1687 | 2800 |
| 255 | 20231102 | 145300 | 945608591 | 1687 | 1689 | 1689 | 1687 | 2727 |
| 256 | 20231102 | 145200 | 941004150 | 1689 | 1689 | 1689 | 1687 | 4472 |
| 257 | 20231102 | 145100 | 933455181 | 1689 | 1690 | 1690 | 1689 | 455 |
| 258 | 20231102 | 145000 | 932686455 | 1690 | 1690 | 1690 | 1690 | 1238 |
| 259 | 20231102 | 144900 | 930594235 | 1690 | 1689 | 1690 | 1689 | 2698 |
| 260 | 20231102 | 144800 | 926034786 | 1689 | 1689 | 1692 | 1689 | 941 |
| 261 | 20231102 | 144700 | 924444558 | 1689 | 1692 | 1692 | 1689 | 1447 |
| 262 | 20231102 | 144600 | 921998567 | 1690 | 1690 | 1699 | 1689 | 12923 |
| 263 | 20231102 | 144500 | 900161018 | 1699 | 1700 | 1700 | 1690 | 18911 |
| 264 | 20231102 | 144400 | 868088843 | 1700 | 1707 | 1707 | 1700 | 17000 |
| 265 | 20231102 | 144300 | 839139654 | 1707 | 1708 | 1708 | 1707 | 2417 |
| 266 | 20231102 | 144200 | 835011826 | 1708 | 1708 | 1708 | 1708 | 0 |
| 267 | 20231102 | 144100 | 835011826 | 1708 | 1710 | 1710 | 1708 | 5310 |
| 268 | 20231102 | 144000 | 825939187 | 1710 | 1710 | 1710 | 1710 | 0 |
| 269 | 20231102 | 143900 | 825939187 | 1710 | 1710 | 1710 | 1710 | 3 |
| 270 | 20231102 | 143800 | 825934057 | 1711 | 1712 | 1712 | 1711 | 29 |
| 271 | 20231102 | 143700 | 825884415 | 1712 | 1711 | 1712 | 1711 | 2000 |
| 272 | 20231102 | 143600 | 822462234 | 1710 | 1710 | 1710 | 1710 | 439 |
| 273 | 20231102 | 143500 | 821711544 | 1711 | 1711 | 1711 | 1711 | 147 |
| 274 | 20231102 | 143400 | 821460027 | 1711 | 1711 | 1711 | 1711 | 36 |
| 275 | 20231102 | 143300 | 821398431 | 1710 | 1710 | 1710 | 1710 | 204 |
| 276 | 20231102 | 143200 | 821049591 | 1711 | 1711 | 1711 | 1711 | 1 |
| 277 | 20231102 | 143100 | 821047880 | 1709 | 1709 | 1709 | 1709 | 1505 |
| 278 | 20231102 | 143000 | 818475835 | 1709 | 1708 | 1709 | 1708 | 472 |
| 279 | 20231102 | 142900 | 817669465 | 1708 | 1708 | 1708 | 1708 | 808 |
| 280 | 20231102 | 142800 | 816289401 | 1708 | 1708 | 1708 | 1708 | 18 |
| 281 | 20231102 | 142700 | 816258657 | 1708 | 1708 | 1708 | 1708 | 1 |
| 282 | 20231102 | 142600 | 816256949 | 1707 | 1707 | 1707 | 1707 | 305 |
| 283 | 20231102 | 142500 | 815736314 | 1707 | 1706 | 1707 | 1706 | 60 |
| 284 | 20231102 | 142400 | 815633944 | 1707 | 1707 | 1707 | 1706 | 1041 |
| 285 | 20231102 | 142300 | 813857957 | 1706 | 1706 | 1706 | 1706 | 151 |
| 286 | 20231102 | 142200 | 813600351 | 1706 | 1707 | 1707 | 1706 | 512 |
| 287 | 20231102 | 142100 | 812726867 | 1707 | 1707 | 1707 | 1707 | 33 |
| 288 | 20231102 | 142000 | 812670536 | 1706 | 1707 | 1707 | 1706 | 2073 |
| 289 | 20231102 | 141900 | 809133100 | 1707 | 1707 | 1707 | 1707 | 0 |
| 290 | 20231102 | 141800 | 809133100 | 1707 | 1706 | 1707 | 1706 | 90 |
| 291 | 20231102 | 141700 | 808979558 | 1706 | 1707 | 1707 | 1706 | 1164 |
| 292 | 20231102 | 141600 | 806993641 | 1706 | 1706 | 1706 | 1706 | 0 |
| 293 | 20231102 | 141500 | 806993641 | 1706 | 1706 | 1706 | 1706 | 0 |
| 294 | 20231102 | 141400 | 806993641 | 1706 | 1706 | 1706 | 1706 | 270 |
| 295 | 20231102 | 141300 | 806533021 | 1706 | 1708 | 1708 | 1706 | 5617 |
| 296 | 20231102 | 141200 | 796942080 | 1709 | 1709 | 1709 | 1709 | 4 |
| 297 | 20231102 | 141100 | 796935244 | 1711 | 1710 | 1711 | 1710 | 2062 |
| 298 | 20231102 | 141000 | 793407366 | 1707 | 1708 | 1708 | 1707 | 2236 |
| 299 | 20231102 | 140900 | 789588593 | 1708 | 1708 | 1708 | 1708 | 0 |
| 300 | 20231102 | 140800 | 789588593 | 1708 | 1708 | 1708 | 1708 | 0 |
| 301 | 20231102 | 140700 | 789588593 | 1708 | 1709 | 1709 | 1708 | 243 |
| 302 | 20231102 | 140600 | 789173544 | 1708 | 1708 | 1708 | 1708 | 142 |
| 303 | 20231102 | 140500 | 788931008 | 1710 | 1711 | 1711 | 1710 | 35 |
| 304 | 20231102 | 140400 | 788871148 | 1708 | 1708 | 1708 | 1708 | 839 |
| 305 | 20231102 | 140300 | 787438136 | 1708 | 1708 | 1708 | 1708 | 304 |
| 306 | 20231102 | 140200 | 786918904 | 1707 | 1707 | 1707 | 1707 | 0 |
| 307 | 20231102 | 140100 | 786918904 | 1707 | 1707 | 1707 | 1707 | 655 |
| 308 | 20231102 | 140000 | 785800819 | 1707 | 1707 | 1707 | 1707 | 712 |
| 309 | 20231102 | 135900 | 784585435 | 1708 | 1709 | 1709 | 1708 | 1442 |
| 310 | 20231102 | 135800 | 782122433 | 1708 | 1709 | 1709 | 1708 | 104 |
| 311 | 20231102 | 135700 | 781944795 | 1710 | 1710 | 1710 | 1710 | 0 |
| 312 | 20231102 | 135600 | 781944795 | 1710 | 1710 | 1710 | 1710 | 600 |
| 313 | 20231102 | 135500 | 780918795 | 1711 | 1711 | 1711 | 1711 | 0 |
| 314 | 20231102 | 135400 | 780918795 | 1711 | 1711 | 1711 | 1711 | 300 |
| 315 | 20231102 | 135300 | 780405495 | 1711 | 1711 | 1711 | 1711 | 200 |
| 316 | 20231102 | 135200 | 780063295 | 1711 | 1711 | 1711 | 1711 | 1 |
| 317 | 20231102 | 135100 | 780061584 | 1710 | 1710 | 1710 | 1710 | 871 |
| 318 | 20231102 | 135000 | 778572174 | 1710 | 1710 | 1710 | 1710 | 100 |
| 319 | 20231102 | 134900 | 778401174 | 1710 | 1710 | 1710 | 1710 | 0 |
| 320 | 20231102 | 134800 | 778401174 | 1710 | 1708 | 1710 | 1708 | 338 |
| 321 | 20231102 | 134700 | 777823860 | 1710 | 1710 | 1710 | 1710 | 3 |
| 322 | 20231102 | 134600 | 777818730 | 1710 | 1709 | 1710 | 1708 | 65 |
| 323 | 20231102 | 134500 | 777707707 | 1709 | 1709 | 1709 | 1708 | 795 |
| 324 | 20231102 | 134400 | 776349642 | 1710 | 1710 | 1710 | 1710 | 0 |
| 325 | 20231102 | 134300 | 776349642 | 1710 | 1710 | 1710 | 1710 | 0 |
| 326 | 20231102 | 134200 | 776349642 | 1710 | 1710 | 1710 | 1710 | 13 |
| 327 | 20231102 | 134100 | 776327412 | 1710 | 1710 | 1710 | 1710 | 10 |
| 328 | 20231102 | 134000 | 776310312 | 1711 | 1711 | 1711 | 1711 | 473 |
| 329 | 20231102 | 133900 | 775501009 | 1711 | 1711 | 1711 | 1711 | 1000 |
| 330 | 20231102 | 133800 | 773790009 | 1712 | 1712 | 1712 | 1712 | 1 |
| 331 | 20231102 | 133700 | 773788297 | 1711 | 1711 | 1711 | 1711 | 71 |
| 332 | 20231102 | 133600 | 773666816 | 1711 | 1711 | 1711 | 1711 | 929 |
| 333 | 20231102 | 133500 | 772077297 | 1710 | 1712 | 1712 | 1710 | 110 |
| 334 | 20231102 | 133400 | 771889175 | 1711 | 1709 | 1711 | 1709 | 2000 |
| 335 | 20231102 | 133300 | 768467970 | 1709 | 1709 | 1709 | 1709 | 0 |
| 336 | 20231102 | 133200 | 768467970 | 1709 | 1709 | 1709 | 1709 | 170 |
| 337 | 20231102 | 133100 | 768177440 | 1709 | 1709 | 1709 | 1709 | 1000 |
| 338 | 20231102 | 133000 | 766468440 | 1709 | 1709 | 1709 | 1709 | 0 |
| 339 | 20231102 | 132900 | 766468440 | 1709 | 1709 | 1709 | 1709 | 467 |
| 340 | 20231102 | 132800 | 765670337 | 1709 | 1709 | 1709 | 1709 | 681 |
| 341 | 20231102 | 132700 | 764506508 | 1710 | 1710 | 1710 | 1710 | 18 |
| 342 | 20231102 | 132600 | 764475728 | 1709 | 1709 | 1709 | 1709 | 609 |
| 343 | 20231102 | 132500 | 763434947 | 1709 | 1709 | 1709 | 1709 | 0 |
| 344 | 20231102 | 132400 | 763434947 | 1709 | 1709 | 1709 | 1709 | 1 |
| 345 | 20231102 | 132300 | 763433238 | 1710 | 1710 | 1710 | 1710 | 0 |
| 346 | 20231102 | 132200 | 763433238 | 1710 | 1710 | 1710 | 1710 | 0 |
| 347 | 20231102 | 132100 | 763433238 | 1710 | 1710 | 1710 | 1710 | 0 |
| 348 | 20231102 | 132000 | 763433238 | 1710 | 1710 | 1710 | 1710 | 1000 |
| 349 | 20231102 | 131900 | 761723238 | 1710 | 1710 | 1710 | 1710 | 0 |
| 350 | 20231102 | 131800 | 761723238 | 1710 | 1710 | 1710 | 1710 | 94 |
| 351 | 20231102 | 131700 | 761562498 | 1709 | 1709 | 1709 | 1709 | 0 |
| 352 | 20231102 | 131600 | 761562498 | 1709 | 1711 | 1711 | 1709 | 1083 |
| 353 | 20231102 | 131500 | 759711140 | 1711 | 1711 | 1711 | 1711 | 9 |
| 354 | 20231102 | 131400 | 759695741 | 1712 | 1712 | 1712 | 1712 | 0 |
| 355 | 20231102 | 131300 | 759695741 | 1712 | 1712 | 1712 | 1712 | 50 |
| 356 | 20231102 | 131200 | 759610141 | 1711 | 1711 | 1711 | 1711 | 204 |
| 357 | 20231102 | 131100 | 759261097 | 1711 | 1711 | 1711 | 1711 | 994 |
| 358 | 20231102 | 131000 | 757560363 | 1711 | 1711 | 1711 | 1711 | 0 |
| 359 | 20231102 | 130900 | 757560363 | 1711 | 1711 | 1711 | 1711 | 75 |
| 360 | 20231102 | 130800 | 757432038 | 1711 | 1711 | 1711 | 1711 | 50 |
| 361 | 20231102 | 130700 | 757346488 | 1712 | 1712 | 1712 | 1712 | 6 |
| 362 | 20231102 | 130600 | 757336216 | 1712 | 1712 | 1712 | 1712 | 38 |
| 363 | 20231102 | 130500 | 757271160 | 1712 | 1712 | 1712 | 1712 | 1 |
| 364 | 20231102 | 130400 | 757269448 | 1712 | 1712 | 1712 | 1711 | 236 |
| 365 | 20231102 | 130300 | 756865616 | 1711 | 1711 | 1711 | 1711 | 298 |
| 366 | 20231102 | 130200 | 756355738 | 1711 | 1711 | 1711 | 1711 | 18 |
| 367 | 20231102 | 130100 | 756324940 | 1711 | 1711 | 1711 | 1711 | 4 |
| 368 | 20231102 | 130000 | 756318096 | 1711 | 1711 | 1711 | 1711 | 1 |
| 369 | 20231102 | 125900 | 756316385 | 1709 | 1709 | 1709 | 1709 | 415 |
| 370 | 20231102 | 125800 | 755607150 | 1707 | 1707 | 1707 | 1707 | 0 |
| 371 | 20231102 | 125700 | 755607150 | 1707 | 1707 | 1707 | 1707 | 0 |
| 372 | 20231102 | 125600 | 755607150 | 1707 | 1707 | 1707 | 1707 | 511 |
| 373 | 20231102 | 125500 | 754734873 | 1704 | 1704 | 1704 | 1704 | 0 |
| 374 | 20231102 | 125400 | 754734873 | 1704 | 1705 | 1705 | 1704 | 1112 |
| 375 | 20231102 | 125300 | 752839355 | 1708 | 1708 | 1708 | 1708 | 274 |
| 376 | 20231102 | 125200 | 752371363 | 1710 | 1710 | 1710 | 1710 | 0 |
| 377 | 20231102 | 125100 | 752371363 | 1710 | 1710 | 1710 | 1710 | 0 |
| 378 | 20231102 | 125000 | 752371363 | 1710 | 1707 | 1710 | 1707 | 9 |
| 379 | 20231102 | 124900 | 752355976 | 1711 | 1703 | 1711 | 1703 | 11323 |
| 380 | 20231102 | 124800 | 733065760 | 1703 | 1703 | 1703 | 1703 | 315 |
| 381 | 20231102 | 124700 | 732529315 | 1703 | 1704 | 1704 | 1703 | 3 |
| 382 | 20231102 | 124600 | 732524204 | 1704 | 1704 | 1704 | 1704 | 62 |
| 383 | 20231102 | 124500 | 732418556 | 1704 | 1704 | 1704 | 1704 | 54 |
| 384 | 20231102 | 124400 | 732326540 | 1704 | 1710 | 1710 | 1704 | 13955 |
| 385 | 20231102 | 124300 | 708529100 | 1709 | 1710 | 1710 | 1709 | 4851 |
| 386 | 20231102 | 124200 | 700237452 | 1710 | 1710 | 1710 | 1710 | 5 |
| 387 | 20231102 | 124100 | 700228902 | 1712 | 1712 | 1712 | 1712 | 0 |
| 388 | 20231102 | 124000 | 700228902 | 1712 | 1712 | 1712 | 1712 | 60 |
| 389 | 20231102 | 123900 | 700126182 | 1712 | 1712 | 1712 | 1712 | 0 |
| 390 | 20231102 | 123800 | 700126182 | 1712 | 1712 | 1712 | 1712 | 0 |
| 391 | 20231102 | 123700 | 700126182 | 1712 | 1712 | 1712 | 1712 | 0 |
| 392 | 20231102 | 123600 | 700126182 | 1712 | 1712 | 1712 | 1712 | 0 |
| 393 | 20231102 | 123500 | 700126182 | 1712 | 1712 | 1712 | 1712 | 1 |
| 394 | 20231102 | 123400 | 700124470 | 1710 | 1710 | 1710 | 1710 | 0 |
| 395 | 20231102 | 123300 | 700124470 | 1710 | 1710 | 1710 | 1710 | 0 |
| 396 | 20231102 | 123200 | 700124470 | 1710 | 1710 | 1710 | 1710 | 251 |
| 397 | 20231102 | 123100 | 699695260 | 1709 | 1709 | 1709 | 1709 | 100 |
| 398 | 20231102 | 123000 | 699524360 | 1709 | 1711 | 1711 | 1709 | 1877 |
| 399 | 20231102 | 122900 | 696314993 | 1711 | 1710 | 1711 | 1710 | 621 |
| 400 | 20231102 | 122800 | 695253033 | 1710 | 1711 | 1711 | 1710 | 2871 |
| 401 | 20231102 | 122700 | 690342907 | 1711 | 1711 | 1711 | 1711 | 181 |
| 402 | 20231102 | 122600 | 690033216 | 1711 | 1711 | 1711 | 1711 | 1219 |
| 403 | 20231102 | 122500 | 687947507 | 1712 | 1712 | 1712 | 1712 | 328 |
| 404 | 20231102 | 122400 | 687385971 | 1712 | 1712 | 1712 | 1712 | 0 |
| 405 | 20231102 | 122300 | 687385971 | 1712 | 1712 | 1712 | 1712 | 86 |
| 406 | 20231102 | 122200 | 687238739 | 1713 | 1713 | 1713 | 1713 | 21 |
| 407 | 20231102 | 122100 | 687202766 | 1713 | 1713 | 1713 | 1713 | 22 |
| 408 | 20231102 | 122000 | 687165080 | 1713 | 1713 | 1713 | 1713 | 2 |
| 409 | 20231102 | 121900 | 687161654 | 1713 | 1713 | 1713 | 1713 | 0 |
| 410 | 20231102 | 121800 | 687161654 | 1713 | 1713 | 1713 | 1713 | 1 |
| 411 | 20231102 | 121700 | 687159941 | 1712 | 1712 | 1712 | 1712 | 757 |
| 412 | 20231102 | 121600 | 685863957 | 1712 | 1713 | 1713 | 1712 | 30 |
| 413 | 20231102 | 121500 | 685812596 | 1712 | 1714 | 1714 | 1712 | 2858 |
| 414 | 20231102 | 121400 | 680918056 | 1714 | 1715 | 1715 | 1714 | 129 |
| 415 | 20231102 | 121300 | 680696922 | 1714 | 1714 | 1714 | 1713 | 501 |
| 416 | 20231102 | 121200 | 679838209 | 1714 | 1714 | 1714 | 1714 | 1132 |
| 417 | 20231102 | 121100 | 677897961 | 1716 | 1717 | 1717 | 1716 | 1172 |
| 418 | 20231102 | 121000 | 675886806 | 1717 | 1718 | 1718 | 1717 | 100 |
| 419 | 20231102 | 120900 | 675715105 | 1718 | 1718 | 1718 | 1718 | 0 |
| 420 | 20231102 | 120800 | 675715105 | 1718 | 1718 | 1718 | 1718 | 0 |
| 421 | 20231102 | 120700 | 675715105 | 1718 | 1716 | 1718 | 1716 | 356 |
| 422 | 20231102 | 120600 | 675103931 | 1716 | 1716 | 1716 | 1716 | 0 |
| 423 | 20231102 | 120500 | 675103931 | 1716 | 1715 | 1716 | 1714 | 943 |
| 424 | 20231102 | 120400 | 673486829 | 1717 | 1717 | 1717 | 1717 | 0 |
| 425 | 20231102 | 120300 | 673486829 | 1717 | 1717 | 1717 | 1717 | 102 |
| 426 | 20231102 | 120200 | 673311695 | 1717 | 1717 | 1717 | 1717 | 0 |
| 427 | 20231102 | 120100 | 673311695 | 1717 | 1717 | 1717 | 1717 | 1 |
| 428 | 20231102 | 120000 | 673309978 | 1714 | 1714 | 1714 | 1714 | 0 |
| 429 | 20231102 | 115900 | 673309978 | 1714 | 1713 | 1714 | 1713 | 2007 |
| 430 | 20231102 | 115800 | 669871287 | 1713 | 1718 | 1718 | 1713 | 398 |
| 431 | 20231102 | 115700 | 669189228 | 1718 | 1717 | 1718 | 1713 | 544 |
| 432 | 20231102 | 115600 | 668256016 | 1713 | 1717 | 1717 | 1713 | 1844 |
| 433 | 20231102 | 115500 | 665091443 | 1717 | 1717 | 1717 | 1717 | 200 |
| 434 | 20231102 | 115400 | 664748043 | 1714 | 1714 | 1714 | 1714 | 601 |
| 435 | 20231102 | 115300 | 663717929 | 1718 | 1718 | 1718 | 1718 | 0 |
| 436 | 20231102 | 115200 | 663717929 | 1718 | 1718 | 1718 | 1718 | 0 |
| 437 | 20231102 | 115100 | 663717929 | 1718 | 1718 | 1718 | 1718 | 0 |
| 438 | 20231102 | 115000 | 663717929 | 1718 | 1717 | 1718 | 1717 | 301 |
| 439 | 20231102 | 114900 | 663201105 | 1718 | 1718 | 1718 | 1716 | 885 |
| 440 | 20231102 | 114800 | 661681407 | 1718 | 1717 | 1718 | 1717 | 540 |
| 441 | 20231102 | 114700 | 660753942 | 1718 | 1718 | 1718 | 1718 | 0 |
| 442 | 20231102 | 114600 | 660753942 | 1718 | 1718 | 1718 | 1718 | 0 |
| 443 | 20231102 | 114500 | 660753942 | 1718 | 1718 | 1718 | 1718 | 0 |
| 444 | 20231102 | 114400 | 660753942 | 1718 | 1718 | 1718 | 1713 | 5005 |
| 445 | 20231102 | 114300 | 652168293 | 1719 | 1719 | 1720 | 1719 | 33 |
| 446 | 20231102 | 114200 | 652111565 | 1719 | 1719 | 1719 | 1719 | 8 |
| 447 | 20231102 | 114100 | 652097813 | 1720 | 1720 | 1721 | 1719 | 1988 |
| 448 | 20231102 | 114000 | 648680049 | 1722 | 1722 | 1722 | 1722 | 6 |
| 449 | 20231102 | 113900 | 648669717 | 1722 | 1722 | 1723 | 1721 | 3113 |
| 450 | 20231102 | 113800 | 643309289 | 1722 | 1719 | 1722 | 1719 | 4513 |
| 451 | 20231102 | 113700 | 635543116 | 1718 | 1716 | 1718 | 1716 | 1699 |
| 452 | 20231102 | 113600 | 632626069 | 1717 | 1715 | 1717 | 1715 | 71 |
| 453 | 20231102 | 113500 | 632504297 | 1715 | 1715 | 1715 | 1715 | 17 |
| 454 | 20231102 | 113400 | 632475142 | 1715 | 1715 | 1715 | 1715 | 2 |
| 455 | 20231102 | 113300 | 632471712 | 1715 | 1715 | 1716 | 1715 | 87 |
| 456 | 20231102 | 113200 | 632322506 | 1715 | 1715 | 1715 | 1715 | 14 |
| 457 | 20231102 | 113100 | 632298496 | 1716 | 1713 | 1716 | 1713 | 1168 |
| 458 | 20231102 | 113000 | 630295101 | 1713 | 1712 | 1713 | 1712 | 61 |
| 459 | 20231102 | 112900 | 630190663 | 1713 | 1711 | 1713 | 1711 | 170 |
| 460 | 20231102 | 112800 | 629899720 | 1713 | 1713 | 1713 | 1713 | 1 |
| 461 | 20231102 | 112700 | 629898007 | 1713 | 1712 | 1713 | 1712 | 96 |
| 462 | 20231102 | 112600 | 629733654 | 1713 | 1712 | 1713 | 1712 | 36 |
| 463 | 20231102 | 112500 | 629672021 | 1713 | 1713 | 1713 | 1713 | 100 |
| 464 | 20231102 | 112400 | 629500721 | 1713 | 1712 | 1713 | 1712 | 112 |
| 465 | 20231102 | 112300 | 629308976 | 1712 | 1713 | 1713 | 1711 | 39 |
| 466 | 20231102 | 112200 | 629242240 | 1714 | 1715 | 1715 | 1714 | 77 |
| 467 | 20231102 | 112100 | 629110186 | 1715 | 1715 | 1715 | 1715 | 329 |
| 468 | 20231102 | 112000 | 628545951 | 1715 | 1715 | 1715 | 1715 | 102 |
| 469 | 20231102 | 111900 | 628371021 | 1715 | 1707 | 1715 | 1707 | 1549 |
| 470 | 20231102 | 111800 | 625723999 | 1709 | 1708 | 1710 | 1707 | 744 |
| 471 | 20231102 | 111700 | 624452080 | 1710 | 1714 | 1715 | 1710 | 2672 |
| 472 | 20231102 | 111600 | 619882766 | 1714 | 1714 | 1714 | 1714 | 0 |
| 473 | 20231102 | 111500 | 619882766 | 1714 | 1711 | 1714 | 1711 | 1250 |
| 474 | 20231102 | 111400 | 617742902 | 1711 | 1706 | 1711 | 1706 | 401 |
| 475 | 20231102 | 111300 | 617057891 | 1706 | 1706 | 1710 | 1706 | 21 |
| 476 | 20231102 | 111200 | 617022057 | 1710 | 1711 | 1711 | 1710 | 2 |
| 477 | 20231102 | 111100 | 617018636 | 1709 | 1703 | 1709 | 1703 | 807 |
| 478 | 20231102 | 111000 | 615640815 | 1703 | 1704 | 1704 | 1703 | 536 |
| 479 | 20231102 | 110900 | 614727989 | 1706 | 1710 | 1710 | 1706 | 928 |
| 480 | 20231102 | 110800 | 613143940 | 1709 | 1709 | 1709 | 1709 | 50 |
| 481 | 20231102 | 110700 | 613058490 | 1709 | 1714 | 1714 | 1709 | 850 |
| 482 | 20231102 | 110600 | 611602779 | 1718 | 1719 | 1719 | 1714 | 764 |
| 483 | 20231102 | 110500 | 610292064 | 1719 | 1721 | 1722 | 1717 | 4388 |
| 484 | 20231102 | 110400 | 602745483 | 1722 | 1722 | 1722 | 1722 | 21 |
| 485 | 20231102 | 110300 | 602709321 | 1722 | 1722 | 1724 | 1722 | 2860 |
| 486 | 20231102 | 110200 | 597784399 | 1722 | 1722 | 1722 | 1722 | 48 |
| 487 | 20231102 | 110100 | 597701743 | 1722 | 1722 | 1722 | 1717 | 1569 |
| 488 | 20231102 | 110000 | 595000279 | 1722 | 1724 | 1724 | 1720 | 2664 |
| 489 | 20231102 | 105900 | 590413551 | 1724 | 1721 | 1724 | 1721 | 2035 |
| 490 | 20231102 | 105800 | 586909210 | 1725 | 1725 | 1725 | 1725 | 4 |
| 491 | 20231102 | 105700 | 586902310 | 1726 | 1715 | 1727 | 1715 | 245 |
| 492 | 20231102 | 105600 | 586480891 | 1730 | 1716 | 1730 | 1714 | 12166 |
| 493 | 20231102 | 105500 | 565557604 | 1718 | 1715 | 1718 | 1715 | 580 |
| 494 | 20231102 | 105400 | 564562724 | 1714 | 1715 | 1715 | 1714 | 101 |
| 495 | 20231102 | 105300 | 564389609 | 1714 | 1712 | 1715 | 1712 | 592 |
| 496 | 20231102 | 105200 | 563375704 | 1709 | 1709 | 1711 | 1709 | 6739 |
| 497 | 20231102 | 105100 | 551856176 | 1704 | 1704 | 1708 | 1704 | 1785 |
| 498 | 20231102 | 105000 | 548810736 | 1704 | 1703 | 1704 | 1703 | 101 |
| 499 | 20231102 | 104900 | 548638732 | 1705 | 1705 | 1705 | 1705 | 102 |
| 500 | 20231102 | 104800 | 548464822 | 1705 | 1697 | 1705 | 1697 | 7778 |
| 501 | 20231102 | 104700 | 535241607 | 1697 | 1692 | 1697 | 1691 | 2926 |
| 502 | 20231102 | 104600 | 530286819 | 1693 | 1693 | 1693 | 1693 | 1130 |
| 503 | 20231102 | 104500 | 528373729 | 1693 | 1690 | 1693 | 1690 | 1358 |
| 504 | 20231102 | 104400 | 526078616 | 1690 | 1690 | 1690 | 1690 | 70 |
| 505 | 20231102 | 104300 | 525960316 | 1684 | 1683 | 1685 | 1683 | 12175 |
| 506 | 20231102 | 104200 | 505458429 | 1683 | 1689 | 1689 | 1683 | 11678 |
| 507 | 20231102 | 104100 | 485781441 | 1689 | 1693 | 1693 | 1689 | 7117 |
| 508 | 20231102 | 104000 | 473753693 | 1693 | 1694 | 1694 | 1693 | 1421 |
| 509 | 20231102 | 103900 | 471347920 | 1695 | 1696 | 1696 | 1695 | 120 |
| 510 | 20231102 | 103800 | 471144419 | 1696 | 1699 | 1699 | 1696 | 3014 |
| 511 | 20231102 | 103700 | 466028197 | 1699 | 1699 | 1699 | 1699 | 300 |
| 512 | 20231102 | 103600 | 465518497 | 1700 | 1700 | 1700 | 1700 | 2 |
| 513 | 20231102 | 103500 | 465515097 | 1699 | 1698 | 1699 | 1698 | 239 |
| 514 | 20231102 | 103400 | 465109116 | 1700 | 1697 | 1700 | 1697 | 13 |
| 515 | 20231102 | 103300 | 465087019 | 1697 | 1690 | 1697 | 1690 | 5812 |
| 516 | 20231102 | 103200 | 455246161 | 1689 | 1690 | 1692 | 1687 | 2869 |
| 517 | 20231102 | 103100 | 450403540 | 1691 | 1691 | 1693 | 1690 | 706 |
| 518 | 20231102 | 103000 | 449209828 | 1691 | 1685 | 1691 | 1685 | 5147 |
| 519 | 20231102 | 102900 | 440524408 | 1685 | 1688 | 1688 | 1684 | 12880 |
| 520 | 20231102 | 102800 | 418820522 | 1685 | 1688 | 1688 | 1685 | 5713 |
| 521 | 20231102 | 102700 | 409188810 | 1689 | 1696 | 1697 | 1689 | 5749 |
| 522 | 20231102 | 102600 | 399463928 | 1697 | 1703 | 1703 | 1693 | 27698 |
| 523 | 20231102 | 102500 | 352406766 | 1703 | 1703 | 1703 | 1703 | 116 |
| 524 | 20231102 | 102400 | 352209218 | 1703 | 1702 | 1703 | 1702 | 360 |
| 525 | 20231102 | 102300 | 351596338 | 1703 | 1704 | 1704 | 1703 | 1932 |
| 526 | 20231102 | 102200 | 348306082 | 1704 | 1704 | 1704 | 1704 | 70 |
| 527 | 20231102 | 102100 | 348186802 | 1704 | 1704 | 1705 | 1704 | 1415 |
| 528 | 20231102 | 102000 | 345775542 | 1704 | 1705 | 1705 | 1704 | 1098 |
| 529 | 20231102 | 101900 | 343904454 | 1705 | 1704 | 1705 | 1704 | 1040 |
| 530 | 20231102 | 101800 | 342131274 | 1705 | 1703 | 1705 | 1702 | 2760 |
| 531 | 20231102 | 101700 | 337431144 | 1703 | 1705 | 1705 | 1702 | 9227 |
| 532 | 20231102 | 101600 | 321721258 | 1705 | 1705 | 1706 | 1705 | 874 |
| 533 | 20231102 | 101500 | 320231018 | 1705 | 1708 | 1708 | 1705 | 4709 |
| 534 | 20231102 | 101400 | 312198883 | 1708 | 1708 | 1708 | 1708 | 10 |
| 535 | 20231102 | 101300 | 312181803 | 1709 | 1709 | 1709 | 1709 | 3733 |
| 536 | 20231102 | 101200 | 305802106 | 1709 | 1710 | 1710 | 1709 | 2582 |
| 537 | 20231102 | 101100 | 301389458 | 1710 | 1710 | 1711 | 1710 | 1337 |
| 538 | 20231102 | 101000 | 299102622 | 1710 | 1713 | 1713 | 1710 | 3087 |
| 539 | 20231102 | 100900 | 293823591 | 1710 | 1710 | 1710 | 1710 | 101 |
| 540 | 20231102 | 100800 | 293650881 | 1710 | 1713 | 1713 | 1710 | 921 |
| 541 | 20231102 | 100700 | 292074603 | 1715 | 1719 | 1719 | 1714 | 202 |
| 542 | 20231102 | 100600 | 291728265 | 1719 | 1715 | 1719 | 1715 | 5640 |
| 543 | 20231102 | 100500 | 282044150 | 1719 | 1719 | 1719 | 1719 | 30 |
| 544 | 20231102 | 100400 | 281992580 | 1719 | 1719 | 1719 | 1719 | 10 |
| 545 | 20231102 | 100300 | 281975390 | 1719 | 1719 | 1719 | 1719 | 79 |
| 546 | 20231102 | 100200 | 281839589 | 1719 | 1720 | 1723 | 1719 | 3846 |
| 547 | 20231102 | 100100 | 275224604 | 1716 | 1715 | 1717 | 1715 | 1288 |
| 548 | 20231102 | 100000 | 273014297 | 1715 | 1713 | 1715 | 1712 | 422 |
| 549 | 20231102 | 095900 | 272291491 | 1713 | 1714 | 1714 | 1710 | 881 |
| 550 | 20231102 | 095800 | 270784947 | 1714 | 1714 | 1714 | 1714 | 0 |
| 551 | 20231102 | 095700 | 270784947 | 1714 | 1711 | 1714 | 1709 | 3149 |
| 552 | 20231102 | 095600 | 265399182 | 1714 | 1714 | 1714 | 1714 | 1 |
| 553 | 20231102 | 095500 | 265397468 | 1711 | 1712 | 1712 | 1711 | 1000 |
| 554 | 20231102 | 095400 | 263686448 | 1713 | 1713 | 1713 | 1713 | 0 |
| 555 | 20231102 | 095300 | 263686448 | 1713 | 1713 | 1713 | 1713 | 665 |
| 556 | 20231102 | 095200 | 262547303 | 1713 | 1714 | 1714 | 1713 | 31 |
| 557 | 20231102 | 095100 | 262494189 | 1711 | 1712 | 1712 | 1711 | 2767 |
| 558 | 20231102 | 095000 | 257757820 | 1713 | 1713 | 1713 | 1712 | 270 |
| 559 | 20231102 | 094900 | 257295377 | 1716 | 1716 | 1716 | 1716 | 1 |
| 560 | 20231102 | 094800 | 257293661 | 1714 | 1714 | 1714 | 1711 | 1806 |
| 561 | 20231102 | 094700 | 254198267 | 1714 | 1711 | 1716 | 1711 | 2247 |
| 562 | 20231102 | 094600 | 250342553 | 1717 | 1710 | 1717 | 1710 | 1143 |
| 563 | 20231102 | 094500 | 248386086 | 1710 | 1710 | 1710 | 1710 | 1330 |
| 564 | 20231102 | 094400 | 246111786 | 1711 | 1711 | 1711 | 1711 | 250 |
| 565 | 20231102 | 094300 | 245684036 | 1712 | 1712 | 1712 | 1712 | 217 |
| 566 | 20231102 | 094200 | 245312532 | 1712 | 1712 | 1712 | 1712 | 1543 |
| 567 | 20231102 | 094100 | 242670916 | 1712 | 1712 | 1713 | 1712 | 2815 |
| 568 | 20231102 | 094000 | 237849021 | 1711 | 1708 | 1711 | 1707 | 731 |
| 569 | 20231102 | 093900 | 236600580 | 1706 | 1707 | 1707 | 1706 | 1131 |
| 570 | 20231102 | 093800 | 234670441 | 1707 | 1712 | 1712 | 1707 | 27 |
| 571 | 20231102 | 093700 | 234624257 | 1713 | 1702 | 1713 | 1702 | 5561 |
| 572 | 20231102 | 093600 | 225146615 | 1702 | 1715 | 1715 | 1702 | 23467 |
| 573 | 20231102 | 093500 | 185088826 | 1715 | 1723 | 1723 | 1715 | 11218 |
| 574 | 20231102 | 093400 | 165802484 | 1724 | 1724 | 1724 | 1724 | 202 |
| 575 | 20231102 | 093300 | 165454236 | 1723 | 1723 | 1723 | 1723 | 91 |
| 576 | 20231102 | 093200 | 165297443 | 1724 | 1728 | 1728 | 1721 | 3949 |
| 577 | 20231102 | 093100 | 158492394 | 1728 | 1729 | 1729 | 1727 | 4 |
| 578 | 20231102 | 093000 | 158485481 | 1728 | 1725 | 1734 | 1722 | 5987 |
| 579 | 20231102 | 092900 | 148160185 | 1727 | 1730 | 1730 | 1726 | 6334 |
| 580 | 20231102 | 092800 | 137216008 | 1731 | 1736 | 1736 | 1731 | 2817 |
| 581 | 20231102 | 092700 | 132336952 | 1728 | 1728 | 1728 | 1728 | 0 |
| 582 | 20231102 | 092600 | 132336952 | 1728 | 1727 | 1728 | 1727 | 2439 |
| 583 | 20231102 | 092500 | 128122555 | 1727 | 1721 | 1727 | 1721 | 1001 |
| 584 | 20231102 | 092400 | 126399828 | 1728 | 1728 | 1728 | 1728 | 6 |
| 585 | 20231102 | 092300 | 126389460 | 1728 | 1728 | 1728 | 1728 | 13 |
| 586 | 20231102 | 092200 | 126366996 | 1731 | 1731 | 1731 | 1731 | 0 |
| 587 | 20231102 | 092100 | 126366996 | 1731 | 1731 | 1731 | 1719 | 3854 |
| 588 | 20231102 | 092000 | 119729130 | 1723 | 1733 | 1733 | 1723 | 221 |
| 589 | 20231102 | 091900 | 119348337 | 1738 | 1738 | 1738 | 1738 | 0 |
| 590 | 20231102 | 091800 | 119348337 | 1738 | 1719 | 1738 | 1719 | 7651 |
| 591 | 20231102 | 091700 | 106178999 | 1720 | 1721 | 1721 | 1720 | 261 |
| 592 | 20231102 | 091600 | 105730078 | 1720 | 1720 | 1720 | 1720 | 926 |
| 593 | 20231102 | 091500 | 104137358 | 1720 | 1717 | 1720 | 1717 | 898 |
| 594 | 20231102 | 091400 | 102594931 | 1715 | 1715 | 1715 | 1715 | 1 |
| 595 | 20231102 | 091300 | 102593216 | 1717 | 1717 | 1718 | 1707 | 3847 |
| 596 | 20231102 | 091200 | 96015050 | 1718 | 1719 | 1720 | 1707 | 889 |
| 597 | 20231102 | 091100 | 94493076 | 1707 | 1728 | 1729 | 1707 | 7553 |
| 598 | 20231102 | 091000 | 81533845 | 1734 | 1733 | 1734 | 1733 | 2413 |
| 599 | 20231102 | 090900 | 77349756 | 1734 | 1719 | 1734 | 1717 | 1754 |
| 600 | 20231102 | 090800 | 74329382 | 1720 | 1721 | 1721 | 1717 | 523 |
| 601 | 20231102 | 090700 | 73429803 | 1717 | 1716 | 1717 | 1710 | 3346 |
| 602 | 20231102 | 090600 | 67690683 | 1717 | 1711 | 1717 | 1702 | 6445 |
| 603 | 20231102 | 090500 | 56684265 | 1710 | 1720 | 1720 | 1710 | 3224 |
| 604 | 20231102 | 090400 | 51157477 | 1725 | 1733 | 1733 | 1718 | 6766 |
| 605 | 20231102 | 090300 | 39497187 | 1733 | 1734 | 1735 | 1733 | 2049 |
| 606 | 20231102 | 090200 | 35944037 | 1735 | 1732 | 1737 | 1723 | 13348 |
| 607 | 20231102 | 090100 | 12925552 | 1727 | 1752 | 1764 | 1727 | 2099 |
| 608 | 20231102 | 090000 | 9266492 | 1752 | 1718 | 1752 | 1718 | 5286 |