30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 7689 |
| 3 | 20231103 | 191200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 4 | 20231103 | 191100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 5 | 20231103 | 191000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 6 | 20231103 | 190900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 7 | 20231103 | 190800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 8 | 20231103 | 190700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 9 | 20231103 | 190600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 10 | 20231103 | 190500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 11 | 20231103 | 190400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 12 | 20231103 | 190300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 13 | 20231103 | 190200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 14 | 20231103 | 190100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 15 | 20231103 | 190000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 16 | 20231103 | 185900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 17 | 20231103 | 185800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 18 | 20231103 | 185700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 19 | 20231103 | 185600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 20 | 20231103 | 185500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 21 | 20231103 | 185400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 22 | 20231103 | 185300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 23 | 20231103 | 185200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 24 | 20231103 | 185100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 25 | 20231103 | 185000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 26 | 20231103 | 184900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 27 | 20231103 | 184800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 28 | 20231103 | 184700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 29 | 20231103 | 184600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 30 | 20231103 | 184500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 31 | 20231103 | 184400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 32 | 20231103 | 184300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 7689 |
| 33 | 20231103 | 184200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 34 | 20231103 | 184100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 35 | 20231103 | 184000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 36 | 20231103 | 183900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 37 | 20231103 | 183800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 38 | 20231103 | 183700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 39 | 20231103 | 183600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 40 | 20231103 | 183500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 41 | 20231103 | 183400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 42 | 20231103 | 183300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 43 | 20231103 | 183200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 44 | 20231103 | 183100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 45 | 20231103 | 183000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 46 | 20231103 | 182900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 47 | 20231103 | 182800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 48 | 20231103 | 182700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 49 | 20231103 | 182600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 50 | 20231103 | 182500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 51 | 20231103 | 182400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 52 | 20231103 | 182300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 53 | 20231103 | 182200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 54 | 20231103 | 182100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 55 | 20231103 | 182000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 56 | 20231103 | 181900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 57 | 20231103 | 181800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 58 | 20231103 | 181700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 59 | 20231103 | 181600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 60 | 20231103 | 181500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 61 | 20231103 | 181400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 62 | 20231103 | 181300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 7689 |
| 63 | 20231103 | 181200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 64 | 20231103 | 181100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 65 | 20231103 | 181000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 66 | 20231103 | 180900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 67 | 20231103 | 180800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 68 | 20231103 | 180700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 69 | 20231103 | 180600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 70 | 20231103 | 180500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 71 | 20231103 | 180400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 72 | 20231103 | 180300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 73 | 20231103 | 180200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 74 | 20231103 | 180100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 75 | 20231103 | 180000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 76 | 20231103 | 175900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 77 | 20231103 | 175800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 78 | 20231103 | 175700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 79 | 20231103 | 175600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 80 | 20231103 | 175500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 81 | 20231103 | 175400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 82 | 20231103 | 175300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 83 | 20231103 | 175200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 84 | 20231103 | 175100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 85 | 20231103 | 175000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 86 | 20231103 | 174900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 87 | 20231103 | 174800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 88 | 20231103 | 174700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 89 | 20231103 | 174600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 90 | 20231103 | 174500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 91 | 20231103 | 174400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 92 | 20231103 | 174300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 7689 |
| 93 | 20231103 | 174200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 94 | 20231103 | 174100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 95 | 20231103 | 174000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 96 | 20231103 | 173900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 97 | 20231103 | 173800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 98 | 20231103 | 173700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 99 | 20231103 | 173600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 100 | 20231103 | 173500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 101 | 20231103 | 173400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 102 | 20231103 | 173300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 103 | 20231103 | 173200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 104 | 20231103 | 173100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 105 | 20231103 | 173000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 106 | 20231103 | 172900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 107 | 20231103 | 172800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 108 | 20231103 | 172700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 109 | 20231103 | 172600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 110 | 20231103 | 172500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 111 | 20231103 | 172400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 112 | 20231103 | 172300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 113 | 20231103 | 172200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 114 | 20231103 | 172100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 115 | 20231103 | 172000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 116 | 20231103 | 171900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 117 | 20231103 | 171800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 118 | 20231103 | 171700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 119 | 20231103 | 171600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 120 | 20231103 | 171500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 121 | 20231103 | 171400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 122 | 20231103 | 171300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 7689 |
| 123 | 20231103 | 171200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 124 | 20231103 | 171100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 125 | 20231103 | 171000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 126 | 20231103 | 170900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 127 | 20231103 | 170800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 128 | 20231103 | 170700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 129 | 20231103 | 170600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 130 | 20231103 | 170500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 131 | 20231103 | 170400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 132 | 20231103 | 170300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 133 | 20231103 | 170200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 134 | 20231103 | 170100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 135 | 20231103 | 170000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 136 | 20231103 | 165900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 137 | 20231103 | 165800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 138 | 20231103 | 165700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 139 | 20231103 | 165600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 140 | 20231103 | 165500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 141 | 20231103 | 165400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 142 | 20231103 | 165300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 143 | 20231103 | 165200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 144 | 20231103 | 165100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 145 | 20231103 | 165000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 146 | 20231103 | 164900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 147 | 20231103 | 164800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 148 | 20231103 | 164700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 149 | 20231103 | 164600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 150 | 20231103 | 164500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 151 | 20231103 | 164400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 152 | 20231103 | 164300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 7689 |
| 153 | 20231103 | 164200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 154 | 20231103 | 164100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 155 | 20231103 | 164000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 156 | 20231103 | 163900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 157 | 20231103 | 163800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 158 | 20231103 | 163700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 159 | 20231103 | 163600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 160 | 20231103 | 163500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 161 | 20231103 | 163400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 162 | 20231103 | 163300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 163 | 20231103 | 163200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 164 | 20231103 | 163100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 165 | 20231103 | 163000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 166 | 20231103 | 162900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 167 | 20231103 | 162800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 168 | 20231103 | 162700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 169 | 20231103 | 162600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 170 | 20231103 | 162500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 171 | 20231103 | 162400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 172 | 20231103 | 162300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 173 | 20231103 | 162200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 174 | 20231103 | 162100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 175 | 20231103 | 162000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 176 | 20231103 | 161900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 177 | 20231103 | 161800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 178 | 20231103 | 161700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 179 | 20231103 | 161600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 180 | 20231103 | 161500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 181 | 20231103 | 161400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 182 | 20231103 | 161300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 7689 |
| 183 | 20231103 | 161200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 184 | 20231103 | 161100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 185 | 20231103 | 161000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 186 | 20231103 | 160900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 187 | 20231103 | 160800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 188 | 20231103 | 160700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 189 | 20231103 | 160600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 190 | 20231103 | 160500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 191 | 20231103 | 160400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 192 | 20231103 | 160300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 193 | 20231103 | 160200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 194 | 20231103 | 160100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 195 | 20231103 | 160000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 196 | 20231103 | 155900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 197 | 20231103 | 155800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 198 | 20231103 | 155700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 199 | 20231103 | 155600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 200 | 20231103 | 155500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 201 | 20231103 | 155400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 202 | 20231103 | 155300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 203 | 20231103 | 155200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 204 | 20231103 | 155100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 205 | 20231103 | 155000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 206 | 20231103 | 154900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 207 | 20231103 | 154800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 208 | 20231103 | 154700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 209 | 20231103 | 154600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 210 | 20231103 | 154500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 211 | 20231103 | 154400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 212 | 20231103 | 154300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 7689 |
| 213 | 20231103 | 154200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 214 | 20231103 | 154100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 215 | 20231103 | 154000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 216 | 20231103 | 153900 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 217 | 20231103 | 153800 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 218 | 20231103 | 153700 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 219 | 20231103 | 153600 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 220 | 20231103 | 153500 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 221 | 20231103 | 153400 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 222 | 20231103 | 153300 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 223 | 20231103 | 153200 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 224 | 20231103 | 153100 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 0 |
| 225 | 20231103 | 153000 | 1153519367 | 1601 | 1601 | 1601 | 1601 | 7689 |
| 226 | 20231103 | 152900 | 1141209278 | 1607 | 1607 | 1607 | 1607 | 0 |
| 227 | 20231103 | 152800 | 1141209278 | 1607 | 1607 | 1607 | 1607 | 0 |
| 228 | 20231103 | 152700 | 1141209278 | 1607 | 1607 | 1607 | 1607 | 0 |
| 229 | 20231103 | 152600 | 1141209278 | 1607 | 1607 | 1607 | 1607 | 0 |
| 230 | 20231103 | 152500 | 1141209278 | 1607 | 1607 | 1607 | 1607 | 0 |
| 231 | 20231103 | 152400 | 1141209278 | 1607 | 1607 | 1607 | 1607 | 0 |
| 232 | 20231103 | 152300 | 1141209278 | 1607 | 1607 | 1607 | 1607 | 0 |
| 233 | 20231103 | 152200 | 1141209278 | 1607 | 1607 | 1607 | 1607 | 0 |
| 234 | 20231103 | 152100 | 1141209278 | 1607 | 1607 | 1607 | 1607 | 0 |
| 235 | 20231103 | 152000 | 1141209278 | 1607 | 1607 | 1607 | 1607 | 0 |
| 236 | 20231103 | 151900 | 1141209278 | 1607 | 1607 | 1607 | 1600 | 140 |
| 237 | 20231103 | 151800 | 1140984998 | 1608 | 1605 | 1608 | 1595 | 3716 |
| 238 | 20231103 | 151700 | 1135037850 | 1605 | 1605 | 1605 | 1605 | 527 |
| 239 | 20231103 | 151600 | 1134192015 | 1605 | 1605 | 1605 | 1605 | 131 |
| 240 | 20231103 | 151500 | 1133981760 | 1605 | 1601 | 1605 | 1601 | 4070 |
| 241 | 20231103 | 151400 | 1127465686 | 1601 | 1598 | 1601 | 1598 | 2109 |
| 242 | 20231103 | 151300 | 1124093739 | 1601 | 1601 | 1601 | 1600 | 605 |
| 243 | 20231103 | 151200 | 1123125434 | 1601 | 1606 | 1606 | 1601 | 8840 |
| 244 | 20231103 | 151100 | 1108937743 | 1605 | 1605 | 1605 | 1604 | 2726 |
| 245 | 20231103 | 151000 | 1104562514 | 1605 | 1602 | 1605 | 1602 | 541 |
| 246 | 20231103 | 150900 | 1103695210 | 1603 | 1601 | 1603 | 1601 | 574 |
| 247 | 20231103 | 150800 | 1102776233 | 1600 | 1597 | 1600 | 1597 | 6697 |
| 248 | 20231103 | 150700 | 1092065435 | 1598 | 1599 | 1599 | 1598 | 2576 |
| 249 | 20231103 | 150600 | 1087948344 | 1599 | 1598 | 1599 | 1598 | 1117 |
| 250 | 20231103 | 150500 | 1086162378 | 1599 | 1599 | 1599 | 1599 | 0 |
| 251 | 20231103 | 150400 | 1086162378 | 1599 | 1598 | 1599 | 1598 | 327 |
| 252 | 20231103 | 150300 | 1085639831 | 1598 | 1598 | 1599 | 1598 | 487 |
| 253 | 20231103 | 150200 | 1084861592 | 1598 | 1598 | 1598 | 1598 | 728 |
| 254 | 20231103 | 150100 | 1083698248 | 1598 | 1598 | 1598 | 1598 | 501 |
| 255 | 20231103 | 150000 | 1082897650 | 1599 | 1599 | 1599 | 1599 | 4 |
| 256 | 20231103 | 145900 | 1082891254 | 1599 | 1596 | 1599 | 1596 | 8 |
| 257 | 20231103 | 145800 | 1082878465 | 1595 | 1599 | 1599 | 1594 | 806 |
| 258 | 20231103 | 145700 | 1081593675 | 1600 | 1596 | 1600 | 1596 | 2430 |
| 259 | 20231103 | 145600 | 1077710075 | 1596 | 1593 | 1596 | 1593 | 1014 |
| 260 | 20231103 | 145500 | 1076093091 | 1594 | 1589 | 1594 | 1589 | 1630 |
| 261 | 20231103 | 145400 | 1073499576 | 1589 | 1591 | 1591 | 1589 | 1843 |
| 262 | 20231103 | 145300 | 1070569202 | 1592 | 1592 | 1592 | 1591 | 2035 |
| 263 | 20231103 | 145200 | 1067329483 | 1591 | 1586 | 1592 | 1584 | 7282 |
| 264 | 20231103 | 145100 | 1055753070 | 1588 | 1588 | 1588 | 1588 | 18 |
| 265 | 20231103 | 145000 | 1055724486 | 1588 | 1584 | 1588 | 1584 | 542 |
| 266 | 20231103 | 144900 | 1054865950 | 1584 | 1584 | 1584 | 1584 | 530 |
| 267 | 20231103 | 144800 | 1054026430 | 1584 | 1584 | 1584 | 1584 | 548 |
| 268 | 20231103 | 144700 | 1053158398 | 1584 | 1588 | 1588 | 1584 | 1016 |
| 269 | 20231103 | 144600 | 1051548926 | 1585 | 1589 | 1589 | 1585 | 17 |
| 270 | 20231103 | 144500 | 1051521970 | 1589 | 1589 | 1589 | 1589 | 8 |
| 271 | 20231103 | 144400 | 1051509258 | 1589 | 1587 | 1589 | 1585 | 4061 |
| 272 | 20231103 | 144300 | 1045065861 | 1588 | 1589 | 1589 | 1588 | 11 |
| 273 | 20231103 | 144200 | 1045048383 | 1590 | 1590 | 1590 | 1590 | 0 |
| 274 | 20231103 | 144100 | 1045048383 | 1590 | 1590 | 1590 | 1590 | 0 |
| 275 | 20231103 | 144000 | 1045048383 | 1590 | 1590 | 1590 | 1590 | 20 |
| 276 | 20231103 | 143900 | 1045016583 | 1590 | 1590 | 1590 | 1590 | 713 |
| 277 | 20231103 | 143800 | 1043882913 | 1583 | 1583 | 1583 | 1582 | 17340 |
| 278 | 20231103 | 143700 | 1016448815 | 1581 | 1585 | 1585 | 1581 | 3154 |
| 279 | 20231103 | 143600 | 1011454495 | 1585 | 1591 | 1591 | 1585 | 1633 |
| 280 | 20231103 | 143500 | 1008857761 | 1591 | 1591 | 1591 | 1591 | 5 |
| 281 | 20231103 | 143400 | 1008849806 | 1592 | 1592 | 1592 | 1592 | 51 |
| 282 | 20231103 | 143300 | 1008768614 | 1593 | 1593 | 1593 | 1593 | 5 |
| 283 | 20231103 | 143200 | 1008760649 | 1595 | 1595 | 1595 | 1595 | 0 |
| 284 | 20231103 | 143100 | 1008760649 | 1595 | 1596 | 1596 | 1586 | 8583 |
| 285 | 20231103 | 143000 | 995140199 | 1596 | 1595 | 1596 | 1595 | 200 |
| 286 | 20231103 | 142900 | 994821040 | 1586 | 1595 | 1595 | 1585 | 9474 |
| 287 | 20231103 | 142800 | 979758407 | 1596 | 1598 | 1598 | 1596 | 2711 |
| 288 | 20231103 | 142700 | 975430076 | 1598 | 1599 | 1599 | 1598 | 2817 |
| 289 | 20231103 | 142600 | 970928408 | 1599 | 1599 | 1599 | 1599 | 600 |
| 290 | 20231103 | 142500 | 969969008 | 1598 | 1598 | 1598 | 1598 | 0 |
| 291 | 20231103 | 142400 | 969969008 | 1598 | 1598 | 1598 | 1598 | 58 |
| 292 | 20231103 | 142300 | 969876324 | 1598 | 1600 | 1600 | 1598 | 991 |
| 293 | 20231103 | 142200 | 968291817 | 1600 | 1603 | 1603 | 1600 | 3355 |
| 294 | 20231103 | 142100 | 962919308 | 1604 | 1604 | 1604 | 1604 | 0 |
| 295 | 20231103 | 142000 | 962919308 | 1604 | 1603 | 1604 | 1603 | 479 |
| 296 | 20231103 | 141900 | 962151470 | 1605 | 1605 | 1605 | 1603 | 1587 |
| 297 | 20231103 | 141800 | 959605504 | 1608 | 1606 | 1608 | 1606 | 5000 |
| 298 | 20231103 | 141700 | 951572615 | 1607 | 1607 | 1607 | 1607 | 197 |
| 299 | 20231103 | 141600 | 951256036 | 1609 | 1611 | 1611 | 1609 | 594 |
| 300 | 20231103 | 141500 | 950300044 | 1613 | 1608 | 1613 | 1608 | 1310 |
| 301 | 20231103 | 141400 | 948190922 | 1607 | 1606 | 1607 | 1606 | 1962 |
| 302 | 20231103 | 141300 | 945038653 | 1606 | 1601 | 1606 | 1601 | 2580 |
| 303 | 20231103 | 141200 | 940908068 | 1601 | 1601 | 1601 | 1601 | 649 |
| 304 | 20231103 | 141100 | 939869019 | 1608 | 1607 | 1608 | 1607 | 1003 |
| 305 | 20231103 | 141000 | 938257195 | 1607 | 1601 | 1607 | 1601 | 1210 |
| 306 | 20231103 | 140900 | 936318125 | 1607 | 1601 | 1607 | 1601 | 101 |
| 307 | 20231103 | 140800 | 936156418 | 1607 | 1607 | 1607 | 1607 | 1 |
| 308 | 20231103 | 140700 | 936154811 | 1600 | 1607 | 1607 | 1600 | 794 |
| 309 | 20231103 | 140600 | 934884095 | 1609 | 1609 | 1609 | 1609 | 1 |
| 310 | 20231103 | 140500 | 934882486 | 1601 | 1609 | 1609 | 1601 | 231 |
| 311 | 20231103 | 140400 | 934512647 | 1601 | 1602 | 1602 | 1601 | 1000 |
| 312 | 20231103 | 140300 | 932910691 | 1611 | 1610 | 1611 | 1610 | 801 |
| 313 | 20231103 | 140200 | 931621080 | 1610 | 1602 | 1610 | 1602 | 1059 |
| 314 | 20231103 | 140100 | 929919656 | 1602 | 1602 | 1602 | 1602 | 220 |
| 315 | 20231103 | 140000 | 929567216 | 1602 | 1601 | 1602 | 1601 | 103 |
| 316 | 20231103 | 135900 | 929402311 | 1601 | 1600 | 1601 | 1600 | 464 |
| 317 | 20231103 | 135800 | 928659910 | 1601 | 1599 | 1601 | 1599 | 1981 |
| 318 | 20231103 | 135700 | 925491614 | 1600 | 1601 | 1601 | 1600 | 1586 |
| 319 | 20231103 | 135600 | 922953586 | 1601 | 1602 | 1602 | 1601 | 1253 |
| 320 | 20231103 | 135500 | 920947228 | 1602 | 1602 | 1602 | 1602 | 2205 |
| 321 | 20231103 | 135400 | 917414818 | 1602 | 1605 | 1605 | 1602 | 5233 |
| 322 | 20231103 | 135300 | 909028186 | 1609 | 1609 | 1609 | 1609 | 0 |
| 323 | 20231103 | 135200 | 909028186 | 1609 | 1605 | 1609 | 1605 | 101 |
| 324 | 20231103 | 135100 | 908866077 | 1609 | 1609 | 1609 | 1609 | 2060 |
| 325 | 20231103 | 135000 | 905551537 | 1609 | 1607 | 1611 | 1607 | 205 |
| 326 | 20231103 | 134900 | 905222096 | 1611 | 1611 | 1611 | 1611 | 0 |
| 327 | 20231103 | 134800 | 905222096 | 1611 | 1611 | 1611 | 1611 | 1 |
| 328 | 20231103 | 134700 | 905220485 | 1611 | 1611 | 1611 | 1611 | 200 |
| 329 | 20231103 | 134600 | 904898285 | 1612 | 1612 | 1612 | 1612 | 0 |
| 330 | 20231103 | 134500 | 904898285 | 1612 | 1612 | 1612 | 1612 | 0 |
| 331 | 20231103 | 134400 | 904898285 | 1612 | 1611 | 1612 | 1603 | 1001 |
| 332 | 20231103 | 134300 | 903287739 | 1612 | 1612 | 1612 | 1612 | 1423 |
| 333 | 20231103 | 134200 | 900993863 | 1612 | 1612 | 1612 | 1612 | 10 |
| 334 | 20231103 | 134100 | 900977743 | 1612 | 1612 | 1612 | 1612 | 1 |
| 335 | 20231103 | 134000 | 900976131 | 1611 | 1612 | 1612 | 1611 | 2 |
| 336 | 20231103 | 133900 | 900972908 | 1611 | 1611 | 1611 | 1611 | 253 |
| 337 | 20231103 | 133800 | 900565325 | 1612 | 1612 | 1612 | 1612 | 0 |
| 338 | 20231103 | 133700 | 900565325 | 1612 | 1609 | 1612 | 1609 | 80 |
| 339 | 20231103 | 133600 | 900436599 | 1609 | 1609 | 1609 | 1609 | 100 |
| 340 | 20231103 | 133500 | 900275699 | 1609 | 1609 | 1609 | 1609 | 69 |
| 341 | 20231103 | 133400 | 900164678 | 1609 | 1609 | 1609 | 1603 | 130 |
| 342 | 20231103 | 133300 | 899955938 | 1609 | 1606 | 1609 | 1606 | 480 |
| 343 | 20231103 | 133200 | 899184612 | 1606 | 1606 | 1606 | 1606 | 2 |
| 344 | 20231103 | 133100 | 899181400 | 1607 | 1607 | 1607 | 1607 | 0 |
| 345 | 20231103 | 133000 | 899181400 | 1607 | 1607 | 1607 | 1607 | 1 |
| 346 | 20231103 | 132900 | 899179793 | 1608 | 1608 | 1608 | 1608 | 0 |
| 347 | 20231103 | 132800 | 899179793 | 1608 | 1608 | 1608 | 1608 | 100 |
| 348 | 20231103 | 132700 | 899018993 | 1609 | 1609 | 1609 | 1609 | 0 |
| 349 | 20231103 | 132600 | 899018993 | 1609 | 1609 | 1609 | 1609 | 0 |
| 350 | 20231103 | 132500 | 899018993 | 1609 | 1609 | 1609 | 1609 | 0 |
| 351 | 20231103 | 132400 | 899018993 | 1609 | 1609 | 1609 | 1609 | 8 |
| 352 | 20231103 | 132300 | 899006121 | 1601 | 1605 | 1605 | 1601 | 1147 |
| 353 | 20231103 | 132200 | 897168209 | 1610 | 1611 | 1611 | 1608 | 1549 |
| 354 | 20231103 | 132100 | 894677106 | 1608 | 1608 | 1611 | 1608 | 5231 |
| 355 | 20231103 | 132000 | 886265655 | 1611 | 1611 | 1611 | 1611 | 502 |
| 356 | 20231103 | 131900 | 885456933 | 1612 | 1611 | 1612 | 1611 | 1863 |
| 357 | 20231103 | 131800 | 882454719 | 1613 | 1613 | 1613 | 1613 | 0 |
| 358 | 20231103 | 131700 | 882454719 | 1613 | 1607 | 1613 | 1607 | 11442 |
| 359 | 20231103 | 131600 | 864049868 | 1605 | 1602 | 1605 | 1602 | 1103 |
| 360 | 20231103 | 131500 | 862281126 | 1602 | 1603 | 1603 | 1602 | 309 |
| 361 | 20231103 | 131400 | 861785999 | 1603 | 1603 | 1603 | 1603 | 94 |
| 362 | 20231103 | 131300 | 861635317 | 1603 | 1604 | 1604 | 1603 | 227 |
| 363 | 20231103 | 131200 | 861271271 | 1605 | 1607 | 1607 | 1605 | 13 |
| 364 | 20231103 | 131100 | 861250402 | 1608 | 1608 | 1608 | 1608 | 0 |
| 365 | 20231103 | 131000 | 861250402 | 1608 | 1608 | 1608 | 1608 | 0 |
| 366 | 20231103 | 130900 | 861250402 | 1608 | 1605 | 1608 | 1605 | 448 |
| 367 | 20231103 | 130800 | 860530342 | 1605 | 1606 | 1606 | 1605 | 700 |
| 368 | 20231103 | 130700 | 859406613 | 1607 | 1607 | 1607 | 1607 | 0 |
| 369 | 20231103 | 130600 | 859406613 | 1607 | 1608 | 1608 | 1607 | 284 |
| 370 | 20231103 | 130500 | 858950178 | 1608 | 1608 | 1608 | 1608 | 30 |
| 371 | 20231103 | 130400 | 858901938 | 1611 | 1610 | 1612 | 1610 | 5032 |
| 372 | 20231103 | 130300 | 850795880 | 1610 | 1610 | 1610 | 1610 | 43 |
| 373 | 20231103 | 130200 | 850726650 | 1610 | 1609 | 1610 | 1609 | 3 |
| 374 | 20231103 | 130100 | 850721822 | 1606 | 1606 | 1606 | 1606 | 3658 |
| 375 | 20231103 | 130000 | 844847074 | 1606 | 1608 | 1608 | 1606 | 3437 |
| 376 | 20231103 | 125900 | 839326351 | 1608 | 1610 | 1610 | 1608 | 1086 |
| 377 | 20231103 | 125800 | 837579967 | 1610 | 1610 | 1610 | 1610 | 212 |
| 378 | 20231103 | 125700 | 837238647 | 1610 | 1610 | 1610 | 1610 | 20 |
| 379 | 20231103 | 125600 | 837206447 | 1611 | 1606 | 1612 | 1606 | 146 |
| 380 | 20231103 | 125500 | 836971340 | 1606 | 1612 | 1612 | 1606 | 1252 |
| 381 | 20231103 | 125400 | 834960432 | 1612 | 1607 | 1612 | 1607 | 1236 |
| 382 | 20231103 | 125300 | 832974161 | 1607 | 1608 | 1608 | 1607 | 1000 |
| 383 | 20231103 | 125200 | 831367061 | 1613 | 1611 | 1613 | 1606 | 1771 |
| 384 | 20231103 | 125100 | 828516872 | 1614 | 1614 | 1614 | 1614 | 0 |
| 385 | 20231103 | 125000 | 828516872 | 1614 | 1612 | 1614 | 1611 | 401 |
| 386 | 20231103 | 124900 | 827870658 | 1612 | 1614 | 1614 | 1612 | 500 |
| 387 | 20231103 | 124800 | 827063858 | 1614 | 1614 | 1614 | 1614 | 0 |
| 388 | 20231103 | 124700 | 827063858 | 1614 | 1614 | 1614 | 1614 | 600 |
| 389 | 20231103 | 124600 | 826095458 | 1614 | 1612 | 1614 | 1612 | 1313 |
| 390 | 20231103 | 124500 | 823978900 | 1614 | 1614 | 1614 | 1614 | 5000 |
| 391 | 20231103 | 124400 | 815908900 | 1614 | 1614 | 1615 | 1611 | 2740 |
| 392 | 20231103 | 124300 | 811484479 | 1613 | 1612 | 1613 | 1612 | 42 |
| 393 | 20231103 | 124200 | 811416742 | 1611 | 1612 | 1612 | 1611 | 66 |
| 394 | 20231103 | 124100 | 811310352 | 1611 | 1610 | 1611 | 1610 | 4183 |
| 395 | 20231103 | 124000 | 804571823 | 1611 | 1611 | 1611 | 1611 | 502 |
| 396 | 20231103 | 123900 | 803763101 | 1606 | 1606 | 1606 | 1606 | 144 |
| 397 | 20231103 | 123800 | 803531837 | 1615 | 1615 | 1615 | 1615 | 0 |
| 398 | 20231103 | 123700 | 803531837 | 1615 | 1615 | 1615 | 1615 | 0 |
| 399 | 20231103 | 123600 | 803531837 | 1615 | 1607 | 1615 | 1602 | 523 |
| 400 | 20231103 | 123500 | 802692400 | 1616 | 1616 | 1616 | 1616 | 0 |
| 401 | 20231103 | 123400 | 802692400 | 1616 | 1610 | 1616 | 1606 | 2540 |
| 402 | 20231103 | 123300 | 798609751 | 1617 | 1617 | 1617 | 1615 | 3 |
| 403 | 20231103 | 123200 | 798604902 | 1615 | 1616 | 1617 | 1615 | 43 |
| 404 | 20231103 | 123100 | 798535383 | 1617 | 1617 | 1617 | 1617 | 350 |
| 405 | 20231103 | 123000 | 797969433 | 1618 | 1618 | 1618 | 1618 | 50 |
| 406 | 20231103 | 122900 | 797888533 | 1618 | 1612 | 1618 | 1612 | 3162 |
| 407 | 20231103 | 122800 | 792778868 | 1608 | 1611 | 1612 | 1608 | 63 |
| 408 | 20231103 | 122700 | 792677375 | 1607 | 1607 | 1610 | 1607 | 4645 |
| 409 | 20231103 | 122600 | 785207868 | 1606 | 1608 | 1608 | 1606 | 500 |
| 410 | 20231103 | 122500 | 784404163 | 1610 | 1610 | 1610 | 1610 | 5 |
| 411 | 20231103 | 122400 | 784396113 | 1610 | 1610 | 1610 | 1610 | 481 |
| 412 | 20231103 | 122300 | 783621703 | 1615 | 1615 | 1615 | 1615 | 0 |
| 413 | 20231103 | 122200 | 783621703 | 1615 | 1615 | 1615 | 1615 | 0 |
| 414 | 20231103 | 122100 | 783621703 | 1615 | 1615 | 1615 | 1615 | 100 |
| 415 | 20231103 | 122000 | 783460203 | 1615 | 1615 | 1615 | 1615 | 0 |
| 416 | 20231103 | 121900 | 783460203 | 1615 | 1613 | 1615 | 1613 | 1000 |
| 417 | 20231103 | 121800 | 781845370 | 1613 | 1613 | 1613 | 1613 | 69 |
| 418 | 20231103 | 121700 | 781734073 | 1613 | 1614 | 1614 | 1613 | 390 |
| 419 | 20231103 | 121600 | 781104653 | 1614 | 1612 | 1614 | 1612 | 572 |
| 420 | 20231103 | 121500 | 780182359 | 1610 | 1610 | 1610 | 1610 | 5 |
| 421 | 20231103 | 121400 | 780174309 | 1612 | 1608 | 1612 | 1608 | 323 |
| 422 | 20231103 | 121300 | 779654659 | 1608 | 1607 | 1608 | 1607 | 2414 |
| 423 | 20231103 | 121200 | 775775255 | 1607 | 1606 | 1607 | 1606 | 392 |
| 424 | 20231103 | 121100 | 775145453 | 1606 | 1606 | 1606 | 1606 | 147 |
| 425 | 20231103 | 121000 | 774909371 | 1606 | 1606 | 1606 | 1606 | 51 |
| 426 | 20231103 | 120900 | 774827465 | 1607 | 1607 | 1607 | 1607 | 5 |
| 427 | 20231103 | 120800 | 774819430 | 1605 | 1605 | 1605 | 1605 | 100 |
| 428 | 20231103 | 120700 | 774658930 | 1607 | 1607 | 1607 | 1607 | 57 |
| 429 | 20231103 | 120600 | 774567331 | 1607 | 1607 | 1607 | 1607 | 5 |
| 430 | 20231103 | 120500 | 774559296 | 1601 | 1602 | 1602 | 1601 | 89 |
| 431 | 20231103 | 120400 | 774416739 | 1607 | 1607 | 1607 | 1607 | 1 |
| 432 | 20231103 | 120300 | 774415132 | 1605 | 1600 | 1605 | 1600 | 18503 |
| 433 | 20231103 | 120200 | 744796198 | 1604 | 1604 | 1604 | 1604 | 133 |
| 434 | 20231103 | 120100 | 744582866 | 1605 | 1605 | 1605 | 1605 | 5 |
| 435 | 20231103 | 120000 | 744574841 | 1604 | 1602 | 1604 | 1602 | 254 |
| 436 | 20231103 | 115900 | 744167847 | 1602 | 1602 | 1602 | 1602 | 240 |
| 437 | 20231103 | 115800 | 743783367 | 1602 | 1600 | 1602 | 1600 | 5873 |
| 438 | 20231103 | 115700 | 734386183 | 1600 | 1599 | 1600 | 1599 | 11 |
| 439 | 20231103 | 115600 | 734368592 | 1600 | 1600 | 1600 | 1600 | 10 |
| 440 | 20231103 | 115500 | 734352592 | 1600 | 1600 | 1600 | 1600 | 133 |
| 441 | 20231103 | 115400 | 734139792 | 1600 | 1600 | 1600 | 1600 | 150 |
| 442 | 20231103 | 115300 | 733899792 | 1600 | 1600 | 1600 | 1600 | 0 |
| 443 | 20231103 | 115200 | 733899792 | 1600 | 1600 | 1600 | 1600 | 0 |
| 444 | 20231103 | 115100 | 733899792 | 1600 | 1600 | 1600 | 1600 | 156 |
| 445 | 20231103 | 115000 | 733650192 | 1599 | 1599 | 1599 | 1599 | 199 |
| 446 | 20231103 | 114900 | 733331991 | 1599 | 1601 | 1601 | 1599 | 1152 |
| 447 | 20231103 | 114800 | 731488045 | 1602 | 1602 | 1602 | 1602 | 397 |
| 448 | 20231103 | 114700 | 730852051 | 1604 | 1608 | 1608 | 1604 | 10 |
| 449 | 20231103 | 114600 | 730835991 | 1602 | 1602 | 1602 | 1602 | 302 |
| 450 | 20231103 | 114500 | 730352187 | 1608 | 1607 | 1608 | 1602 | 134 |
| 451 | 20231103 | 114400 | 730137463 | 1608 | 1608 | 1608 | 1608 | 934 |
| 452 | 20231103 | 114300 | 728635591 | 1608 | 1608 | 1608 | 1608 | 11 |
| 453 | 20231103 | 114200 | 728617903 | 1608 | 1608 | 1608 | 1608 | 25 |
| 454 | 20231103 | 114100 | 728577703 | 1600 | 1601 | 1608 | 1600 | 1617 |
| 455 | 20231103 | 114000 | 725989109 | 1602 | 1602 | 1602 | 1602 | 0 |
| 456 | 20231103 | 113900 | 725989109 | 1602 | 1603 | 1603 | 1602 | 36 |
| 457 | 20231103 | 113800 | 725931436 | 1607 | 1607 | 1607 | 1607 | 429 |
| 458 | 20231103 | 113700 | 725242033 | 1607 | 1607 | 1607 | 1607 | 10 |
| 459 | 20231103 | 113600 | 725225963 | 1600 | 1600 | 1600 | 1600 | 0 |
| 460 | 20231103 | 113500 | 725225963 | 1600 | 1600 | 1600 | 1600 | 500 |
| 461 | 20231103 | 113400 | 724425963 | 1600 | 1600 | 1600 | 1600 | 123 |
| 462 | 20231103 | 113300 | 724229163 | 1600 | 1603 | 1603 | 1599 | 10471 |
| 463 | 20231103 | 113200 | 707460483 | 1603 | 1603 | 1603 | 1603 | 0 |
| 464 | 20231103 | 113100 | 707460483 | 1603 | 1603 | 1603 | 1603 | 0 |
| 465 | 20231103 | 113000 | 707460483 | 1603 | 1603 | 1603 | 1603 | 1 |
| 466 | 20231103 | 112900 | 707458880 | 1603 | 1604 | 1604 | 1603 | 1141 |
| 467 | 20231103 | 112800 | 705629847 | 1608 | 1608 | 1608 | 1608 | 186 |
| 468 | 20231103 | 112700 | 705330759 | 1609 | 1604 | 1609 | 1604 | 1143 |
| 469 | 20231103 | 112600 | 703497290 | 1604 | 1609 | 1609 | 1604 | 1422 |
| 470 | 20231103 | 112500 | 701215110 | 1609 | 1609 | 1609 | 1609 | 5 |
| 471 | 20231103 | 112400 | 701207065 | 1609 | 1609 | 1609 | 1609 | 148 |
| 472 | 20231103 | 112300 | 700968933 | 1609 | 1609 | 1609 | 1609 | 0 |
| 473 | 20231103 | 112200 | 700968933 | 1609 | 1610 | 1610 | 1609 | 124 |
| 474 | 20231103 | 112100 | 700769346 | 1609 | 1609 | 1609 | 1609 | 344 |
| 475 | 20231103 | 112000 | 700215850 | 1609 | 1608 | 1609 | 1608 | 672 |
| 476 | 20231103 | 111900 | 699135216 | 1607 | 1607 | 1607 | 1607 | 984 |
| 477 | 20231103 | 111800 | 697553928 | 1608 | 1608 | 1608 | 1608 | 0 |
| 478 | 20231103 | 111700 | 697553928 | 1608 | 1608 | 1608 | 1608 | 1 |
| 479 | 20231103 | 111600 | 697552320 | 1602 | 1606 | 1606 | 1602 | 11006 |
| 480 | 20231103 | 111500 | 679905997 | 1606 | 1610 | 1610 | 1606 | 3000 |
| 481 | 20231103 | 111400 | 675084787 | 1613 | 1613 | 1613 | 1613 | 10 |
| 482 | 20231103 | 111300 | 675068657 | 1609 | 1614 | 1614 | 1609 | 383 |
| 483 | 20231103 | 111200 | 674452400 | 1614 | 1614 | 1614 | 1614 | 0 |
| 484 | 20231103 | 111100 | 674452400 | 1614 | 1610 | 1614 | 1606 | 20716 |
| 485 | 20231103 | 111000 | 641149764 | 1609 | 1611 | 1612 | 1609 | 2016 |
| 486 | 20231103 | 110900 | 637905061 | 1612 | 1610 | 1612 | 1610 | 221 |
| 487 | 20231103 | 110800 | 637549163 | 1611 | 1611 | 1611 | 1611 | 1066 |
| 488 | 20231103 | 110700 | 635831837 | 1610 | 1609 | 1610 | 1609 | 373 |
| 489 | 20231103 | 110600 | 635231401 | 1609 | 1610 | 1610 | 1609 | 4932 |
| 490 | 20231103 | 110500 | 627295745 | 1610 | 1610 | 1615 | 1609 | 1254 |
| 491 | 20231103 | 110400 | 625277552 | 1610 | 1610 | 1610 | 1610 | 1164 |
| 492 | 20231103 | 110300 | 623403512 | 1615 | 1616 | 1616 | 1613 | 1178 |
| 493 | 20231103 | 110200 | 621502594 | 1614 | 1616 | 1617 | 1614 | 196 |
| 494 | 20231103 | 110100 | 621185866 | 1616 | 1611 | 1617 | 1610 | 3378 |
| 495 | 20231103 | 110000 | 615740444 | 1610 | 1610 | 1613 | 1610 | 1232 |
| 496 | 20231103 | 105900 | 613756624 | 1613 | 1619 | 1619 | 1609 | 2283 |
| 497 | 20231103 | 105800 | 610073196 | 1619 | 1611 | 1619 | 1611 | 1002 |
| 498 | 20231103 | 105700 | 608458895 | 1611 | 1612 | 1612 | 1609 | 3963 |
| 499 | 20231103 | 105600 | 602080790 | 1612 | 1613 | 1621 | 1612 | 144 |
| 500 | 20231103 | 105500 | 601848520 | 1613 | 1621 | 1621 | 1609 | 1234 |
| 501 | 20231103 | 105400 | 599862266 | 1621 | 1623 | 1626 | 1621 | 4276 |
| 502 | 20231103 | 105300 | 592918065 | 1624 | 1621 | 1624 | 1620 | 7658 |
| 503 | 20231103 | 105200 | 580499755 | 1621 | 1615 | 1621 | 1615 | 7130 |
| 504 | 20231103 | 105100 | 568967260 | 1614 | 1614 | 1614 | 1614 | 592 |
| 505 | 20231103 | 105000 | 568011772 | 1614 | 1610 | 1614 | 1610 | 2678 |
| 506 | 20231103 | 104900 | 563698022 | 1609 | 1608 | 1609 | 1608 | 605 |
| 507 | 20231103 | 104800 | 562725181 | 1608 | 1604 | 1608 | 1604 | 1294 |
| 508 | 20231103 | 104700 | 560645705 | 1604 | 1604 | 1604 | 1604 | 118 |
| 509 | 20231103 | 104600 | 560456433 | 1602 | 1594 | 1602 | 1594 | 2465 |
| 510 | 20231103 | 104500 | 556513648 | 1592 | 1594 | 1594 | 1592 | 286 |
| 511 | 20231103 | 104400 | 556058330 | 1595 | 1595 | 1595 | 1595 | 0 |
| 512 | 20231103 | 104300 | 556058330 | 1595 | 1595 | 1595 | 1595 | 22 |
| 513 | 20231103 | 104200 | 556023240 | 1596 | 1596 | 1596 | 1596 | 1 |
| 514 | 20231103 | 104100 | 556021644 | 1597 | 1597 | 1597 | 1597 | 0 |
| 515 | 20231103 | 104000 | 556021644 | 1597 | 1597 | 1597 | 1597 | 1 |
| 516 | 20231103 | 103900 | 556020047 | 1585 | 1585 | 1585 | 1585 | 0 |
| 517 | 20231103 | 103800 | 556020047 | 1585 | 1585 | 1585 | 1585 | 0 |
| 518 | 20231103 | 103700 | 556020047 | 1585 | 1598 | 1598 | 1585 | 23 |
| 519 | 20231103 | 103600 | 555983306 | 1584 | 1584 | 1584 | 1584 | 178 |
| 520 | 20231103 | 103500 | 555701354 | 1584 | 1585 | 1585 | 1583 | 7214 |
| 521 | 20231103 | 103400 | 544269214 | 1589 | 1589 | 1589 | 1589 | 1350 |
| 522 | 20231103 | 103300 | 542124064 | 1589 | 1589 | 1589 | 1589 | 26 |
| 523 | 20231103 | 103200 | 542082750 | 1595 | 1595 | 1595 | 1595 | 3 |
| 524 | 20231103 | 103100 | 542077965 | 1589 | 1589 | 1589 | 1589 | 18 |
| 525 | 20231103 | 103000 | 542049363 | 1581 | 1589 | 1589 | 1581 | 1004 |
| 526 | 20231103 | 102900 | 540459456 | 1586 | 1591 | 1591 | 1586 | 5945 |
| 527 | 20231103 | 102800 | 531025221 | 1591 | 1591 | 1592 | 1591 | 607 |
| 528 | 20231103 | 102700 | 530059338 | 1590 | 1591 | 1591 | 1590 | 1176 |
| 529 | 20231103 | 102600 | 528188713 | 1590 | 1597 | 1597 | 1590 | 3201 |
| 530 | 20231103 | 102500 | 523097696 | 1600 | 1603 | 1603 | 1600 | 2074 |
| 531 | 20231103 | 102400 | 519778390 | 1604 | 1610 | 1611 | 1604 | 1703 |
| 532 | 20231103 | 102300 | 517044305 | 1612 | 1612 | 1612 | 1604 | 919 |
| 533 | 20231103 | 102200 | 515562885 | 1612 | 1611 | 1612 | 1611 | 944 |
| 534 | 20231103 | 102100 | 514041462 | 1611 | 1610 | 1611 | 1610 | 81 |
| 535 | 20231103 | 102000 | 513911051 | 1611 | 1612 | 1612 | 1597 | 305 |
| 536 | 20231103 | 101900 | 513419622 | 1612 | 1608 | 1612 | 1608 | 2629 |
| 537 | 20231103 | 101800 | 509185710 | 1608 | 1591 | 1608 | 1591 | 5963 |
| 538 | 20231103 | 101700 | 499649847 | 1590 | 1590 | 1594 | 1590 | 2095 |
| 539 | 20231103 | 101600 | 496316911 | 1590 | 1589 | 1590 | 1589 | 720 |
| 540 | 20231103 | 101500 | 495172612 | 1589 | 1590 | 1590 | 1589 | 351 |
| 541 | 20231103 | 101400 | 494614823 | 1589 | 1590 | 1590 | 1589 | 329 |
| 542 | 20231103 | 101300 | 494092013 | 1588 | 1588 | 1588 | 1588 | 804 |
| 543 | 20231103 | 101200 | 492815261 | 1587 | 1587 | 1587 | 1587 | 0 |
| 544 | 20231103 | 101100 | 492815261 | 1587 | 1590 | 1590 | 1587 | 650 |
| 545 | 20231103 | 101000 | 491782655 | 1587 | 1596 | 1596 | 1583 | 846 |
| 546 | 20231103 | 100900 | 490436907 | 1598 | 1595 | 1599 | 1595 | 1738 |
| 547 | 20231103 | 100800 | 487660803 | 1592 | 1585 | 1592 | 1585 | 2578 |
| 548 | 20231103 | 100700 | 483559467 | 1585 | 1585 | 1585 | 1585 | 0 |
| 549 | 20231103 | 100600 | 483559467 | 1585 | 1582 | 1588 | 1582 | 3508 |
| 550 | 20231103 | 100500 | 478003927 | 1579 | 1579 | 1579 | 1579 | 316 |
| 551 | 20231103 | 100400 | 477504963 | 1579 | 1582 | 1582 | 1579 | 1001 |
| 552 | 20231103 | 100300 | 475921384 | 1582 | 1582 | 1582 | 1582 | 3 |
| 553 | 20231103 | 100200 | 475916638 | 1575 | 1578 | 1578 | 1575 | 4452 |
| 554 | 20231103 | 100100 | 468899509 | 1575 | 1575 | 1575 | 1575 | 0 |
| 555 | 20231103 | 100000 | 468899509 | 1575 | 1575 | 1576 | 1575 | 840 |
| 556 | 20231103 | 095900 | 467576401 | 1575 | 1577 | 1577 | 1575 | 2428 |
| 557 | 20231103 | 095800 | 463751119 | 1577 | 1577 | 1577 | 1577 | 21 |
| 558 | 20231103 | 095700 | 463718002 | 1575 | 1575 | 1575 | 1575 | 550 |
| 559 | 20231103 | 095600 | 462851752 | 1575 | 1578 | 1578 | 1575 | 287 |
| 560 | 20231103 | 095500 | 462399127 | 1578 | 1578 | 1578 | 1578 | 0 |
| 561 | 20231103 | 095400 | 462399127 | 1578 | 1578 | 1578 | 1578 | 300 |
| 562 | 20231103 | 095300 | 461925727 | 1578 | 1578 | 1578 | 1575 | 347 |
| 563 | 20231103 | 095200 | 461378881 | 1579 | 1579 | 1579 | 1579 | 130 |
| 564 | 20231103 | 095100 | 461173611 | 1582 | 1583 | 1583 | 1582 | 306 |
| 565 | 20231103 | 095000 | 460689513 | 1586 | 1585 | 1586 | 1585 | 647 |
| 566 | 20231103 | 094900 | 459664017 | 1585 | 1577 | 1585 | 1575 | 212 |
| 567 | 20231103 | 094800 | 459329956 | 1585 | 1575 | 1585 | 1575 | 12 |
| 568 | 20231103 | 094700 | 459310946 | 1577 | 1575 | 1586 | 1575 | 481 |
| 569 | 20231103 | 094600 | 458551082 | 1578 | 1578 | 1579 | 1578 | 203 |
| 570 | 20231103 | 094500 | 458230646 | 1579 | 1577 | 1580 | 1577 | 304 |
| 571 | 20231103 | 094400 | 457750550 | 1573 | 1571 | 1573 | 1571 | 400 |
| 572 | 20231103 | 094300 | 457121926 | 1571 | 1564 | 1571 | 1564 | 214 |
| 573 | 20231103 | 094200 | 456785753 | 1563 | 1563 | 1563 | 1563 | 209 |
| 574 | 20231103 | 094100 | 456459086 | 1563 | 1563 | 1563 | 1563 | 202 |
| 575 | 20231103 | 094000 | 456143360 | 1562 | 1561 | 1574 | 1561 | 624 |
| 576 | 20231103 | 093900 | 455164378 | 1561 | 1572 | 1572 | 1561 | 42632 |
| 577 | 20231103 | 093800 | 388281055 | 1573 | 1576 | 1579 | 1573 | 6393 |
| 578 | 20231103 | 093700 | 378215609 | 1575 | 1575 | 1575 | 1575 | 39 |
| 579 | 20231103 | 093600 | 378154184 | 1575 | 1575 | 1575 | 1575 | 520 |
| 580 | 20231103 | 093500 | 377335184 | 1575 | 1576 | 1580 | 1575 | 5449 |
| 581 | 20231103 | 093400 | 368752835 | 1578 | 1578 | 1578 | 1575 | 2447 |
| 582 | 20231103 | 093300 | 364893546 | 1580 | 1584 | 1584 | 1580 | 3020 |
| 583 | 20231103 | 093200 | 360121906 | 1584 | 1578 | 1584 | 1578 | 359 |
| 584 | 20231103 | 093100 | 359555332 | 1585 | 1585 | 1585 | 1585 | 99 |
| 585 | 20231103 | 093000 | 359398417 | 1585 | 1585 | 1585 | 1585 | 503 |
| 586 | 20231103 | 092900 | 358601162 | 1584 | 1583 | 1584 | 1575 | 1860 |
| 587 | 20231103 | 092800 | 355663013 | 1583 | 1583 | 1583 | 1583 | 0 |
| 588 | 20231103 | 092700 | 355663013 | 1583 | 1583 | 1583 | 1583 | 201 |
| 589 | 20231103 | 092600 | 355344830 | 1583 | 1584 | 1584 | 1583 | 2760 |
| 590 | 20231103 | 092500 | 350973527 | 1584 | 1582 | 1584 | 1580 | 1825 |
| 591 | 20231103 | 092400 | 348086663 | 1583 | 1585 | 1585 | 1575 | 1233 |
| 592 | 20231103 | 092300 | 346142530 | 1574 | 1583 | 1585 | 1574 | 7475 |
| 593 | 20231103 | 092200 | 334349850 | 1582 | 1585 | 1585 | 1581 | 4335 |
| 594 | 20231103 | 092100 | 327491878 | 1583 | 1579 | 1583 | 1579 | 2504 |
| 595 | 20231103 | 092000 | 323537739 | 1579 | 1575 | 1581 | 1575 | 70 |
| 596 | 20231103 | 091900 | 323427193 | 1574 | 1575 | 1575 | 1574 | 2150 |
| 597 | 20231103 | 091800 | 320043072 | 1574 | 1574 | 1574 | 1574 | 5354 |
| 598 | 20231103 | 091700 | 311615876 | 1579 | 1573 | 1579 | 1573 | 48 |
| 599 | 20231103 | 091600 | 311540324 | 1572 | 1572 | 1579 | 1572 | 3119 |
| 600 | 20231103 | 091500 | 306636685 | 1572 | 1571 | 1572 | 1570 | 9441 |
| 601 | 20231103 | 091400 | 291809925 | 1572 | 1580 | 1580 | 1572 | 20857 |
| 602 | 20231103 | 091300 | 258920723 | 1580 | 1580 | 1580 | 1579 | 1254 |
| 603 | 20231103 | 091200 | 256939902 | 1580 | 1586 | 1586 | 1579 | 1216 |
| 604 | 20231103 | 091100 | 255019618 | 1578 | 1577 | 1584 | 1577 | 3247 |
| 605 | 20231103 | 091000 | 249891944 | 1578 | 1580 | 1580 | 1578 | 3750 |
| 606 | 20231103 | 090900 | 243972827 | 1579 | 1591 | 1591 | 1579 | 2186 |
| 607 | 20231103 | 090800 | 240502181 | 1589 | 1589 | 1591 | 1578 | 3552 |
| 608 | 20231103 | 090700 | 234863432 | 1589 | 1578 | 1589 | 1577 | 8750 |
| 609 | 20231103 | 090600 | 221001357 | 1578 | 1569 | 1578 | 1569 | 5401 |
| 610 | 20231103 | 090500 | 212509890 | 1569 | 1589 | 1589 | 1568 | 20895 |
| 611 | 20231103 | 090400 | 179503798 | 1587 | 1593 | 1602 | 1587 | 9988 |
| 612 | 20231103 | 090300 | 163623315 | 1596 | 1616 | 1616 | 1596 | 39164 |
| 613 | 20231103 | 090200 | 100944777 | 1607 | 1601 | 1614 | 1600 | 14119 |
| 614 | 20231103 | 090100 | 78206967 | 1606 | 1611 | 1611 | 1599 | 15498 |
| 615 | 20231103 | 090000 | 53413186 | 1599 | 1611 | 1611 | 1599 | 33165 |