30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 2012 |
| 3 | 20231106 | 190500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 4 | 20231106 | 190400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 5 | 20231106 | 190300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 6 | 20231106 | 190200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 7 | 20231106 | 190100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 8 | 20231106 | 190000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 9 | 20231106 | 185900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 10 | 20231106 | 185800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 11 | 20231106 | 185700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 12 | 20231106 | 185600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 13 | 20231106 | 185500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 14 | 20231106 | 185400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 15 | 20231106 | 185300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 16 | 20231106 | 185200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 17 | 20231106 | 185100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 18 | 20231106 | 185000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 19 | 20231106 | 184900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 20 | 20231106 | 184800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 21 | 20231106 | 184700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 22 | 20231106 | 184600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 23 | 20231106 | 184500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 24 | 20231106 | 184400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 25 | 20231106 | 184300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 26 | 20231106 | 184200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 27 | 20231106 | 184100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 28 | 20231106 | 184000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 29 | 20231106 | 183900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 30 | 20231106 | 183800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 31 | 20231106 | 183700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 32 | 20231106 | 183600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 2012 |
| 33 | 20231106 | 183500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 34 | 20231106 | 183400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 35 | 20231106 | 183300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 36 | 20231106 | 183200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 37 | 20231106 | 183100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 38 | 20231106 | 183000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 39 | 20231106 | 182900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 40 | 20231106 | 182800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 41 | 20231106 | 182700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 42 | 20231106 | 182600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 43 | 20231106 | 182500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 44 | 20231106 | 182400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 45 | 20231106 | 182300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 46 | 20231106 | 182200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 47 | 20231106 | 182100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 48 | 20231106 | 182000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 49 | 20231106 | 181900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 50 | 20231106 | 181800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 51 | 20231106 | 181700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 52 | 20231106 | 181600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 53 | 20231106 | 181500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 54 | 20231106 | 181400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 55 | 20231106 | 181300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 56 | 20231106 | 181200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 57 | 20231106 | 181100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 58 | 20231106 | 181000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 59 | 20231106 | 180900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 60 | 20231106 | 180800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 61 | 20231106 | 180700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 62 | 20231106 | 180600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 2012 |
| 63 | 20231106 | 180500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 64 | 20231106 | 180400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 65 | 20231106 | 180300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 66 | 20231106 | 180200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 67 | 20231106 | 180100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 68 | 20231106 | 180000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 69 | 20231106 | 175900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 70 | 20231106 | 175800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 71 | 20231106 | 175700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 72 | 20231106 | 175600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 73 | 20231106 | 175500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 74 | 20231106 | 175400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 75 | 20231106 | 175300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 76 | 20231106 | 175200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 77 | 20231106 | 175100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 78 | 20231106 | 175000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 79 | 20231106 | 174900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 80 | 20231106 | 174800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 81 | 20231106 | 174700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 82 | 20231106 | 174600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 83 | 20231106 | 174500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 84 | 20231106 | 174400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 85 | 20231106 | 174300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 86 | 20231106 | 174200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 87 | 20231106 | 174100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 88 | 20231106 | 174000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 89 | 20231106 | 173900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 90 | 20231106 | 173800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 91 | 20231106 | 173700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 92 | 20231106 | 173600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 2012 |
| 93 | 20231106 | 173500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 94 | 20231106 | 173400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 95 | 20231106 | 173300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 96 | 20231106 | 173200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 97 | 20231106 | 173100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 98 | 20231106 | 173000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 99 | 20231106 | 172900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 100 | 20231106 | 172800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 101 | 20231106 | 172700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 102 | 20231106 | 172600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 103 | 20231106 | 172500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 104 | 20231106 | 172400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 105 | 20231106 | 172300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 106 | 20231106 | 172200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 107 | 20231106 | 172100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 108 | 20231106 | 172000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 109 | 20231106 | 171900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 110 | 20231106 | 171800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 111 | 20231106 | 171700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 112 | 20231106 | 171600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 113 | 20231106 | 171500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 114 | 20231106 | 171400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 115 | 20231106 | 171300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 116 | 20231106 | 171200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 117 | 20231106 | 171100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 118 | 20231106 | 171000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 119 | 20231106 | 170900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 120 | 20231106 | 170800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 121 | 20231106 | 170700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 122 | 20231106 | 170600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 2012 |
| 123 | 20231106 | 170500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 124 | 20231106 | 170400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 125 | 20231106 | 170300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 126 | 20231106 | 170200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 127 | 20231106 | 170100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 128 | 20231106 | 170000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 129 | 20231106 | 165900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 130 | 20231106 | 165800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 131 | 20231106 | 165700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 132 | 20231106 | 165600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 133 | 20231106 | 165500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 134 | 20231106 | 165400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 135 | 20231106 | 165300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 136 | 20231106 | 165200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 137 | 20231106 | 165100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 138 | 20231106 | 165000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 139 | 20231106 | 164900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 140 | 20231106 | 164800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 141 | 20231106 | 164700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 142 | 20231106 | 164600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 143 | 20231106 | 164500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 144 | 20231106 | 164400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 145 | 20231106 | 164300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 146 | 20231106 | 164200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 147 | 20231106 | 164100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 148 | 20231106 | 164000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 149 | 20231106 | 163900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 150 | 20231106 | 163800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 151 | 20231106 | 163700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 152 | 20231106 | 163600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 2012 |
| 153 | 20231106 | 163500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 154 | 20231106 | 163400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 155 | 20231106 | 163300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 156 | 20231106 | 163200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 157 | 20231106 | 163100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 158 | 20231106 | 163000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 159 | 20231106 | 162900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 160 | 20231106 | 162800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 161 | 20231106 | 162700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 162 | 20231106 | 162600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 163 | 20231106 | 162500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 164 | 20231106 | 162400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 165 | 20231106 | 162300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 166 | 20231106 | 162200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 167 | 20231106 | 162100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 168 | 20231106 | 162000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 169 | 20231106 | 161900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 170 | 20231106 | 161800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 171 | 20231106 | 161700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 172 | 20231106 | 161600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 173 | 20231106 | 161500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 174 | 20231106 | 161400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 175 | 20231106 | 161300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 176 | 20231106 | 161200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 177 | 20231106 | 161100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 178 | 20231106 | 161000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 179 | 20231106 | 160900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 180 | 20231106 | 160800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 181 | 20231106 | 160700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 182 | 20231106 | 160600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 2012 |
| 183 | 20231106 | 160500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 184 | 20231106 | 160400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 185 | 20231106 | 160300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 186 | 20231106 | 160200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 187 | 20231106 | 160100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 188 | 20231106 | 160000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 189 | 20231106 | 155900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 190 | 20231106 | 155800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 191 | 20231106 | 155700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 192 | 20231106 | 155600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 193 | 20231106 | 155500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 194 | 20231106 | 155400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 195 | 20231106 | 155300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 196 | 20231106 | 155200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 197 | 20231106 | 155100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 198 | 20231106 | 155000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 199 | 20231106 | 154900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 200 | 20231106 | 154800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 201 | 20231106 | 154700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 202 | 20231106 | 154600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 203 | 20231106 | 154500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 204 | 20231106 | 154400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 205 | 20231106 | 154300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 206 | 20231106 | 154200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 207 | 20231106 | 154100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 208 | 20231106 | 154000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 209 | 20231106 | 153900 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 210 | 20231106 | 153800 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 211 | 20231106 | 153700 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 212 | 20231106 | 153600 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 2012 |
| 213 | 20231106 | 153500 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 214 | 20231106 | 153400 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 215 | 20231106 | 153300 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 216 | 20231106 | 153200 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 217 | 20231106 | 153100 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 0 |
| 218 | 20231106 | 153000 | 1655711948 | 1681 | 1681 | 1681 | 1681 | 2012 |
| 219 | 20231106 | 152900 | 1652329776 | 1690 | 1690 | 1690 | 1690 | 0 |
| 220 | 20231106 | 152800 | 1652329776 | 1690 | 1690 | 1690 | 1690 | 0 |
| 221 | 20231106 | 152700 | 1652329776 | 1690 | 1690 | 1690 | 1690 | 0 |
| 222 | 20231106 | 152600 | 1652329776 | 1690 | 1690 | 1690 | 1690 | 0 |
| 223 | 20231106 | 152500 | 1652329776 | 1690 | 1690 | 1690 | 1690 | 0 |
| 224 | 20231106 | 152400 | 1652329776 | 1690 | 1690 | 1690 | 1690 | 0 |
| 225 | 20231106 | 152300 | 1652329776 | 1690 | 1690 | 1690 | 1690 | 0 |
| 226 | 20231106 | 152200 | 1652329776 | 1690 | 1690 | 1690 | 1690 | 0 |
| 227 | 20231106 | 152100 | 1652329776 | 1690 | 1690 | 1690 | 1690 | 0 |
| 228 | 20231106 | 152000 | 1652329776 | 1690 | 1690 | 1690 | 1690 | 0 |
| 229 | 20231106 | 151900 | 1652329776 | 1690 | 1682 | 1691 | 1680 | 3105 |
| 230 | 20231106 | 151800 | 1647100465 | 1682 | 1682 | 1684 | 1682 | 4449 |
| 231 | 20231106 | 151700 | 1639616847 | 1682 | 1679 | 1682 | 1679 | 217 |
| 232 | 20231106 | 151600 | 1639251856 | 1679 | 1678 | 1679 | 1678 | 559 |
| 233 | 20231106 | 151500 | 1638313557 | 1677 | 1675 | 1677 | 1675 | 1839 |
| 234 | 20231106 | 151400 | 1635232873 | 1675 | 1676 | 1676 | 1675 | 559 |
| 235 | 20231106 | 151300 | 1634296279 | 1676 | 1681 | 1681 | 1676 | 13600 |
| 236 | 20231106 | 151200 | 1611493733 | 1682 | 1682 | 1682 | 1682 | 118 |
| 237 | 20231106 | 151100 | 1611295257 | 1683 | 1681 | 1684 | 1681 | 1344 |
| 238 | 20231106 | 151000 | 1609032877 | 1680 | 1680 | 1680 | 1678 | 1094 |
| 239 | 20231106 | 150900 | 1607194967 | 1678 | 1677 | 1678 | 1677 | 1070 |
| 240 | 20231106 | 150800 | 1605400527 | 1677 | 1678 | 1679 | 1677 | 7344 |
| 241 | 20231106 | 150700 | 1593078944 | 1678 | 1679 | 1679 | 1676 | 5209 |
| 242 | 20231106 | 150600 | 1584343044 | 1680 | 1683 | 1683 | 1680 | 11455 |
| 243 | 20231106 | 150500 | 1565088089 | 1687 | 1690 | 1690 | 1684 | 4616 |
| 244 | 20231106 | 150400 | 1557296038 | 1690 | 1690 | 1690 | 1690 | 45 |
| 245 | 20231106 | 150300 | 1557219988 | 1690 | 1690 | 1690 | 1690 | 0 |
| 246 | 20231106 | 150200 | 1557219988 | 1690 | 1690 | 1690 | 1690 | 0 |
| 247 | 20231106 | 150100 | 1557219988 | 1690 | 1689 | 1690 | 1689 | 213 |
| 248 | 20231106 | 150000 | 1556860051 | 1690 | 1690 | 1690 | 1690 | 296 |
| 249 | 20231106 | 145900 | 1556359811 | 1689 | 1689 | 1691 | 1689 | 611 |
| 250 | 20231106 | 145800 | 1555327111 | 1689 | 1686 | 1692 | 1686 | 4880 |
| 251 | 20231106 | 145700 | 1547091047 | 1687 | 1689 | 1689 | 1687 | 1961 |
| 252 | 20231106 | 145600 | 1543780634 | 1690 | 1692 | 1692 | 1690 | 193 |
| 253 | 20231106 | 145500 | 1543454390 | 1690 | 1688 | 1690 | 1688 | 531 |
| 254 | 20231106 | 145400 | 1542557206 | 1688 | 1688 | 1688 | 1688 | 203 |
| 255 | 20231106 | 145300 | 1542214542 | 1688 | 1688 | 1689 | 1688 | 647 |
| 256 | 20231106 | 145200 | 1541122110 | 1687 | 1686 | 1687 | 1686 | 354 |
| 257 | 20231106 | 145100 | 1540525079 | 1685 | 1685 | 1685 | 1685 | 0 |
| 258 | 20231106 | 145000 | 1540525079 | 1685 | 1683 | 1685 | 1683 | 172 |
| 259 | 20231106 | 144900 | 1540235593 | 1682 | 1683 | 1684 | 1682 | 5058 |
| 260 | 20231106 | 144800 | 1531724095 | 1683 | 1682 | 1683 | 1682 | 501 |
| 261 | 20231106 | 144700 | 1530881312 | 1682 | 1682 | 1682 | 1682 | 399 |
| 262 | 20231106 | 144600 | 1530210194 | 1683 | 1682 | 1683 | 1682 | 190 |
| 263 | 20231106 | 144500 | 1529890521 | 1681 | 1685 | 1685 | 1681 | 1002 |
| 264 | 20231106 | 144400 | 1528204305 | 1686 | 1687 | 1687 | 1686 | 488 |
| 265 | 20231106 | 144300 | 1527381221 | 1685 | 1685 | 1685 | 1685 | 0 |
| 266 | 20231106 | 144200 | 1527381221 | 1685 | 1686 | 1686 | 1685 | 115 |
| 267 | 20231106 | 144100 | 1527187396 | 1685 | 1685 | 1685 | 1685 | 0 |
| 268 | 20231106 | 144000 | 1527187396 | 1685 | 1685 | 1685 | 1685 | 0 |
| 269 | 20231106 | 143900 | 1527187396 | 1685 | 1685 | 1685 | 1685 | 0 |
| 270 | 20231106 | 143800 | 1527187396 | 1685 | 1685 | 1685 | 1685 | 650 |
| 271 | 20231106 | 143700 | 1526092146 | 1687 | 1687 | 1687 | 1687 | 0 |
| 272 | 20231106 | 143600 | 1526092146 | 1687 | 1687 | 1687 | 1687 | 581 |
| 273 | 20231106 | 143500 | 1525111999 | 1688 | 1688 | 1688 | 1688 | 150 |
| 274 | 20231106 | 143400 | 1524858799 | 1689 | 1679 | 1690 | 1679 | 8015 |
| 275 | 20231106 | 143300 | 1511383237 | 1677 | 1677 | 1677 | 1677 | 0 |
| 276 | 20231106 | 143200 | 1511383237 | 1677 | 1678 | 1678 | 1677 | 5779 |
| 277 | 20231106 | 143100 | 1501686738 | 1678 | 1678 | 1678 | 1678 | 717 |
| 278 | 20231106 | 143000 | 1500483612 | 1678 | 1678 | 1678 | 1677 | 125 |
| 279 | 20231106 | 142900 | 1500273863 | 1677 | 1678 | 1678 | 1677 | 585 |
| 280 | 20231106 | 142800 | 1499292448 | 1677 | 1679 | 1679 | 1677 | 453 |
| 281 | 20231106 | 142700 | 1498532546 | 1679 | 1680 | 1680 | 1679 | 368 |
| 282 | 20231106 | 142600 | 1497914514 | 1680 | 1680 | 1680 | 1680 | 285 |
| 283 | 20231106 | 142500 | 1497435714 | 1680 | 1678 | 1680 | 1678 | 9316 |
| 284 | 20231106 | 142400 | 1481788712 | 1678 | 1678 | 1680 | 1678 | 771 |
| 285 | 20231106 | 142300 | 1480494962 | 1678 | 1679 | 1679 | 1678 | 353 |
| 286 | 20231106 | 142200 | 1479902573 | 1679 | 1679 | 1679 | 1678 | 75 |
| 287 | 20231106 | 142100 | 1479776665 | 1679 | 1679 | 1680 | 1679 | 216 |
| 288 | 20231106 | 142000 | 1479413946 | 1680 | 1681 | 1681 | 1678 | 1731 |
| 289 | 20231106 | 141900 | 1476507238 | 1681 | 1684 | 1685 | 1680 | 11708 |
| 290 | 20231106 | 141800 | 1456792819 | 1683 | 1684 | 1684 | 1683 | 71 |
| 291 | 20231106 | 141700 | 1456673271 | 1684 | 1684 | 1684 | 1682 | 124 |
| 292 | 20231106 | 141600 | 1456464481 | 1684 | 1681 | 1684 | 1681 | 257 |
| 293 | 20231106 | 141500 | 1456031916 | 1682 | 1688 | 1688 | 1680 | 2949 |
| 294 | 20231106 | 141400 | 1451069236 | 1688 | 1687 | 1688 | 1687 | 81 |
| 295 | 20231106 | 141300 | 1450932531 | 1687 | 1687 | 1687 | 1687 | 38 |
| 296 | 20231106 | 141200 | 1450868425 | 1687 | 1685 | 1687 | 1685 | 610 |
| 297 | 20231106 | 141100 | 1449840117 | 1685 | 1686 | 1687 | 1685 | 417 |
| 298 | 20231106 | 141000 | 1449137174 | 1685 | 1687 | 1694 | 1685 | 1117 |
| 299 | 20231106 | 140900 | 1447253919 | 1687 | 1690 | 1690 | 1687 | 405 |
| 300 | 20231106 | 140800 | 1446570357 | 1690 | 1687 | 1690 | 1687 | 407 |
| 301 | 20231106 | 140700 | 1445883040 | 1687 | 1684 | 1687 | 1682 | 548 |
| 302 | 20231106 | 140600 | 1444960966 | 1686 | 1686 | 1686 | 1686 | 657 |
| 303 | 20231106 | 140500 | 1443853264 | 1682 | 1682 | 1682 | 1682 | 138 |
| 304 | 20231106 | 140400 | 1443621148 | 1682 | 1682 | 1682 | 1682 | 2 |
| 305 | 20231106 | 140300 | 1443617784 | 1679 | 1679 | 1679 | 1679 | 1070 |
| 306 | 20231106 | 140200 | 1441821254 | 1678 | 1679 | 1679 | 1678 | 124 |
| 307 | 20231106 | 140100 | 1441613071 | 1679 | 1679 | 1679 | 1678 | 239 |
| 308 | 20231106 | 140000 | 1441211799 | 1678 | 1678 | 1678 | 1678 | 10 |
| 309 | 20231106 | 135900 | 1441195019 | 1678 | 1678 | 1678 | 1678 | 2 |
| 310 | 20231106 | 135800 | 1441191663 | 1678 | 1680 | 1680 | 1678 | 1322 |
| 311 | 20231106 | 135700 | 1438971836 | 1680 | 1682 | 1682 | 1680 | 4246 |
| 312 | 20231106 | 135600 | 1431834042 | 1681 | 1686 | 1686 | 1679 | 12114 |
| 313 | 20231106 | 135500 | 1411458241 | 1686 | 1694 | 1694 | 1686 | 11813 |
| 314 | 20231106 | 135400 | 1391499422 | 1694 | 1694 | 1694 | 1694 | 74 |
| 315 | 20231106 | 135300 | 1391374066 | 1694 | 1696 | 1696 | 1694 | 58 |
| 316 | 20231106 | 135200 | 1391275812 | 1696 | 1694 | 1696 | 1694 | 194 |
| 317 | 20231106 | 135100 | 1390947142 | 1694 | 1694 | 1694 | 1694 | 0 |
| 318 | 20231106 | 135000 | 1390947142 | 1694 | 1694 | 1694 | 1694 | 0 |
| 319 | 20231106 | 134900 | 1390947142 | 1694 | 1694 | 1694 | 1694 | 0 |
| 320 | 20231106 | 134800 | 1390947142 | 1694 | 1694 | 1694 | 1694 | 0 |
| 321 | 20231106 | 134700 | 1390947142 | 1694 | 1694 | 1694 | 1694 | 0 |
| 322 | 20231106 | 134600 | 1390947142 | 1694 | 1694 | 1694 | 1694 | 0 |
| 323 | 20231106 | 134500 | 1390947142 | 1694 | 1694 | 1694 | 1694 | 1 |
| 324 | 20231106 | 134400 | 1390945448 | 1694 | 1696 | 1696 | 1694 | 364 |
| 325 | 20231106 | 134300 | 1390328106 | 1693 | 1693 | 1693 | 1693 | 5 |
| 326 | 20231106 | 134200 | 1390319641 | 1693 | 1693 | 1693 | 1693 | 6 |
| 327 | 20231106 | 134100 | 1390309483 | 1696 | 1694 | 1696 | 1694 | 150 |
| 328 | 20231106 | 134000 | 1390055283 | 1697 | 1698 | 1698 | 1697 | 16 |
| 329 | 20231106 | 133900 | 1390028118 | 1693 | 1693 | 1693 | 1693 | 487 |
| 330 | 20231106 | 133800 | 1389203627 | 1693 | 1695 | 1695 | 1693 | 6513 |
| 331 | 20231106 | 133700 | 1378176365 | 1695 | 1695 | 1695 | 1695 | 0 |
| 332 | 20231106 | 133600 | 1378176365 | 1695 | 1695 | 1695 | 1695 | 0 |
| 333 | 20231106 | 133500 | 1378176365 | 1695 | 1695 | 1695 | 1695 | 0 |
| 334 | 20231106 | 133400 | 1378176365 | 1695 | 1694 | 1698 | 1694 | 1001 |
| 335 | 20231106 | 133300 | 1376479486 | 1693 | 1692 | 1693 | 1692 | 437 |
| 336 | 20231106 | 133200 | 1375739865 | 1693 | 1693 | 1693 | 1693 | 32 |
| 337 | 20231106 | 133100 | 1375685689 | 1693 | 1693 | 1693 | 1693 | 22 |
| 338 | 20231106 | 133000 | 1375648443 | 1692 | 1692 | 1692 | 1692 | 53 |
| 339 | 20231106 | 132900 | 1375558767 | 1692 | 1693 | 1693 | 1692 | 201 |
| 340 | 20231106 | 132800 | 1375218674 | 1693 | 1692 | 1693 | 1692 | 320 |
| 341 | 20231106 | 132700 | 1374677214 | 1693 | 1690 | 1693 | 1690 | 3 |
| 342 | 20231106 | 132600 | 1374672141 | 1690 | 1691 | 1691 | 1690 | 300 |
| 343 | 20231106 | 132500 | 1374164945 | 1690 | 1691 | 1692 | 1690 | 1868 |
| 344 | 20231106 | 132400 | 1371006275 | 1690 | 1690 | 1690 | 1690 | 60 |
| 345 | 20231106 | 132300 | 1370904875 | 1691 | 1691 | 1691 | 1691 | 85 |
| 346 | 20231106 | 132200 | 1370761140 | 1691 | 1691 | 1691 | 1691 | 224 |
| 347 | 20231106 | 132100 | 1370382356 | 1691 | 1691 | 1691 | 1691 | 541 |
| 348 | 20231106 | 132000 | 1369467525 | 1691 | 1691 | 1691 | 1691 | 106 |
| 349 | 20231106 | 131900 | 1369288279 | 1691 | 1690 | 1691 | 1690 | 87 |
| 350 | 20231106 | 131800 | 1369141248 | 1690 | 1689 | 1690 | 1689 | 508 |
| 351 | 20231106 | 131700 | 1368282828 | 1689 | 1689 | 1689 | 1689 | 1361 |
| 352 | 20231106 | 131600 | 1365984099 | 1690 | 1691 | 1691 | 1690 | 650 |
| 353 | 20231106 | 131500 | 1364885378 | 1691 | 1691 | 1691 | 1691 | 1310 |
| 354 | 20231106 | 131400 | 1362670168 | 1691 | 1691 | 1691 | 1691 | 114 |
| 355 | 20231106 | 131300 | 1362477394 | 1691 | 1691 | 1691 | 1691 | 188 |
| 356 | 20231106 | 131200 | 1362159486 | 1691 | 1691 | 1691 | 1691 | 0 |
| 357 | 20231106 | 131100 | 1362159486 | 1691 | 1691 | 1691 | 1691 | 0 |
| 358 | 20231106 | 131000 | 1362159486 | 1691 | 1691 | 1691 | 1691 | 107 |
| 359 | 20231106 | 130900 | 1361978549 | 1691 | 1691 | 1691 | 1691 | 20 |
| 360 | 20231106 | 130800 | 1361944729 | 1690 | 1690 | 1690 | 1690 | 785 |
| 361 | 20231106 | 130700 | 1360618079 | 1690 | 1690 | 1690 | 1690 | 670 |
| 362 | 20231106 | 130600 | 1359485779 | 1690 | 1692 | 1692 | 1690 | 579 |
| 363 | 20231106 | 130500 | 1358506743 | 1691 | 1691 | 1691 | 1691 | 100 |
| 364 | 20231106 | 130400 | 1358337643 | 1691 | 1691 | 1691 | 1691 | 344 |
| 365 | 20231106 | 130300 | 1357755939 | 1690 | 1696 | 1696 | 1690 | 12942 |
| 366 | 20231106 | 130200 | 1335869256 | 1695 | 1693 | 1695 | 1693 | 886 |
| 367 | 20231106 | 130100 | 1334368668 | 1693 | 1693 | 1693 | 1693 | 1065 |
| 368 | 20231106 | 130000 | 1332565623 | 1695 | 1693 | 1695 | 1693 | 1775 |
| 369 | 20231106 | 125900 | 1329560488 | 1693 | 1693 | 1693 | 1693 | 309 |
| 370 | 20231106 | 125800 | 1329037351 | 1690 | 1697 | 1697 | 1690 | 8696 |
| 371 | 20231106 | 125700 | 1314313244 | 1698 | 1698 | 1698 | 1698 | 0 |
| 372 | 20231106 | 125600 | 1314313244 | 1698 | 1697 | 1698 | 1697 | 700 |
| 373 | 20231106 | 125500 | 1313124978 | 1698 | 1698 | 1698 | 1698 | 299 |
| 374 | 20231106 | 125400 | 1312617276 | 1698 | 1698 | 1698 | 1698 | 0 |
| 375 | 20231106 | 125300 | 1312617276 | 1698 | 1698 | 1698 | 1698 | 0 |
| 376 | 20231106 | 125200 | 1312617276 | 1698 | 1698 | 1698 | 1698 | 334 |
| 377 | 20231106 | 125100 | 1312050144 | 1699 | 1699 | 1699 | 1699 | 268 |
| 378 | 20231106 | 125000 | 1311594812 | 1698 | 1700 | 1700 | 1697 | 2037 |
| 379 | 20231106 | 124900 | 1308131986 | 1699 | 1699 | 1699 | 1699 | 1 |
| 380 | 20231106 | 124800 | 1308130287 | 1697 | 1697 | 1697 | 1697 | 0 |
| 381 | 20231106 | 124700 | 1308130287 | 1697 | 1693 | 1698 | 1692 | 2950 |
| 382 | 20231106 | 124600 | 1303132005 | 1692 | 1692 | 1692 | 1692 | 1 |
| 383 | 20231106 | 124500 | 1303130313 | 1691 | 1693 | 1693 | 1691 | 1072 |
| 384 | 20231106 | 124400 | 1301317288 | 1693 | 1693 | 1693 | 1693 | 497 |
| 385 | 20231106 | 124300 | 1300475867 | 1693 | 1692 | 1693 | 1692 | 370 |
| 386 | 20231106 | 124200 | 1299849458 | 1692 | 1695 | 1695 | 1692 | 3326 |
| 387 | 20231106 | 124100 | 1294218483 | 1694 | 1694 | 1694 | 1694 | 675 |
| 388 | 20231106 | 124000 | 1293075033 | 1694 | 1694 | 1694 | 1694 | 5 |
| 389 | 20231106 | 123900 | 1293066563 | 1694 | 1694 | 1694 | 1694 | 4624 |
| 390 | 20231106 | 123800 | 1285233507 | 1694 | 1695 | 1695 | 1694 | 2164 |
| 391 | 20231106 | 123700 | 1281567690 | 1694 | 1694 | 1694 | 1694 | 0 |
| 392 | 20231106 | 123600 | 1281567690 | 1694 | 1693 | 1694 | 1693 | 119 |
| 393 | 20231106 | 123500 | 1281366127 | 1693 | 1697 | 1705 | 1690 | 6492 |
| 394 | 20231106 | 123400 | 1270373429 | 1697 | 1695 | 1697 | 1695 | 2 |
| 395 | 20231106 | 123300 | 1270370037 | 1694 | 1694 | 1694 | 1694 | 360 |
| 396 | 20231106 | 123200 | 1269760197 | 1693 | 1697 | 1697 | 1693 | 410 |
| 397 | 20231106 | 123100 | 1269065296 | 1700 | 1699 | 1700 | 1699 | 188 |
| 398 | 20231106 | 123000 | 1268745854 | 1700 | 1701 | 1701 | 1700 | 1123 |
| 399 | 20231106 | 122900 | 1266835686 | 1702 | 1703 | 1703 | 1702 | 5 |
| 400 | 20231106 | 122800 | 1266827172 | 1703 | 1703 | 1703 | 1703 | 1 |
| 401 | 20231106 | 122700 | 1266825469 | 1704 | 1704 | 1704 | 1704 | 1 |
| 402 | 20231106 | 122600 | 1266823765 | 1705 | 1705 | 1705 | 1705 | 1 |
| 403 | 20231106 | 122500 | 1266822060 | 1705 | 1705 | 1705 | 1705 | 2 |
| 404 | 20231106 | 122400 | 1266818650 | 1697 | 1697 | 1697 | 1697 | 121 |
| 405 | 20231106 | 122300 | 1266613313 | 1695 | 1695 | 1695 | 1695 | 233 |
| 406 | 20231106 | 122200 | 1266218378 | 1694 | 1698 | 1698 | 1693 | 3135 |
| 407 | 20231106 | 122100 | 1260907108 | 1697 | 1703 | 1703 | 1697 | 2633 |
| 408 | 20231106 | 122000 | 1256438538 | 1710 | 1698 | 1710 | 1697 | 2967 |
| 409 | 20231106 | 121900 | 1251394106 | 1697 | 1696 | 1697 | 1694 | 1121 |
| 410 | 20231106 | 121800 | 1249493877 | 1695 | 1695 | 1695 | 1695 | 0 |
| 411 | 20231106 | 121700 | 1249493877 | 1695 | 1695 | 1695 | 1695 | 0 |
| 412 | 20231106 | 121600 | 1249493877 | 1695 | 1695 | 1695 | 1695 | 126 |
| 413 | 20231106 | 121500 | 1249280307 | 1696 | 1695 | 1696 | 1695 | 2062 |
| 414 | 20231106 | 121400 | 1245785082 | 1696 | 1700 | 1700 | 1696 | 373 |
| 415 | 20231106 | 121300 | 1245151969 | 1700 | 1709 | 1709 | 1700 | 5591 |
| 416 | 20231106 | 121200 | 1235625231 | 1708 | 1708 | 1708 | 1708 | 269 |
| 417 | 20231106 | 121100 | 1235165779 | 1709 | 1714 | 1714 | 1709 | 3690 |
| 418 | 20231106 | 121000 | 1228852520 | 1714 | 1714 | 1714 | 1714 | 0 |
| 419 | 20231106 | 120900 | 1228852520 | 1714 | 1713 | 1714 | 1712 | 602 |
| 420 | 20231106 | 120800 | 1227821310 | 1710 | 1710 | 1710 | 1710 | 0 |
| 421 | 20231106 | 120700 | 1227821310 | 1710 | 1710 | 1710 | 1710 | 0 |
| 422 | 20231106 | 120600 | 1227821310 | 1710 | 1710 | 1710 | 1710 | 0 |
| 423 | 20231106 | 120500 | 1227821310 | 1710 | 1710 | 1710 | 1710 | 0 |
| 424 | 20231106 | 120400 | 1227821310 | 1710 | 1710 | 1710 | 1710 | 54 |
| 425 | 20231106 | 120300 | 1227728970 | 1714 | 1708 | 1715 | 1708 | 2150 |
| 426 | 20231106 | 120200 | 1224045103 | 1709 | 1710 | 1710 | 1709 | 1717 |
| 427 | 20231106 | 120100 | 1221110619 | 1715 | 1715 | 1715 | 1715 | 104 |
| 428 | 20231106 | 120000 | 1220932259 | 1715 | 1715 | 1715 | 1715 | 189 |
| 429 | 20231106 | 115900 | 1220608124 | 1709 | 1714 | 1714 | 1709 | 1767 |
| 430 | 20231106 | 115800 | 1217584548 | 1715 | 1723 | 1723 | 1715 | 5284 |
| 431 | 20231106 | 115700 | 1208508608 | 1724 | 1721 | 1724 | 1721 | 1254 |
| 432 | 20231106 | 115600 | 1206347942 | 1720 | 1720 | 1720 | 1720 | 26 |
| 433 | 20231106 | 115500 | 1206303222 | 1720 | 1719 | 1720 | 1719 | 164 |
| 434 | 20231106 | 115400 | 1206021206 | 1719 | 1719 | 1719 | 1719 | 97 |
| 435 | 20231106 | 115300 | 1205854463 | 1719 | 1713 | 1719 | 1713 | 1918 |
| 436 | 20231106 | 115200 | 1202561663 | 1719 | 1709 | 1720 | 1709 | 729 |
| 437 | 20231106 | 115100 | 1201311160 | 1709 | 1709 | 1709 | 1709 | 100 |
| 438 | 20231106 | 115000 | 1201140260 | 1708 | 1708 | 1708 | 1708 | 1187 |
| 439 | 20231106 | 114900 | 1199112864 | 1706 | 1706 | 1706 | 1706 | 0 |
| 440 | 20231106 | 114800 | 1199112864 | 1706 | 1706 | 1706 | 1705 | 5827 |
| 441 | 20231106 | 114700 | 1189175062 | 1706 | 1704 | 1706 | 1704 | 637 |
| 442 | 20231106 | 114600 | 1188089250 | 1704 | 1705 | 1705 | 1704 | 447 |
| 443 | 20231106 | 114500 | 1187327457 | 1703 | 1706 | 1706 | 1702 | 3639 |
| 444 | 20231106 | 114400 | 1181131816 | 1706 | 1703 | 1707 | 1703 | 340 |
| 445 | 20231106 | 114300 | 1180552189 | 1703 | 1704 | 1704 | 1703 | 20 |
| 446 | 20231106 | 114200 | 1180518128 | 1704 | 1703 | 1705 | 1701 | 1170 |
| 447 | 20231106 | 114100 | 1178524823 | 1703 | 1707 | 1707 | 1702 | 1781 |
| 448 | 20231106 | 114000 | 1175491450 | 1708 | 1708 | 1708 | 1707 | 179 |
| 449 | 20231106 | 113900 | 1175185719 | 1707 | 1708 | 1708 | 1707 | 190 |
| 450 | 20231106 | 113800 | 1174861200 | 1708 | 1708 | 1709 | 1705 | 1568 |
| 451 | 20231106 | 113700 | 1172184635 | 1708 | 1712 | 1712 | 1708 | 13 |
| 452 | 20231106 | 113600 | 1172162422 | 1705 | 1712 | 1713 | 1705 | 2581 |
| 453 | 20231106 | 113500 | 1167760154 | 1713 | 1709 | 1714 | 1688 | 30219 |
| 454 | 20231106 | 113400 | 1116504290 | 1709 | 1710 | 1716 | 1709 | 4915 |
| 455 | 20231106 | 113300 | 1108086604 | 1710 | 1710 | 1710 | 1700 | 10992 |
| 456 | 20231106 | 113200 | 1089372220 | 1710 | 1706 | 1718 | 1705 | 32 |
| 457 | 20231106 | 113100 | 1089317535 | 1701 | 1713 | 1719 | 1701 | 11159 |
| 458 | 20231106 | 113000 | 1070279180 | 1710 | 1710 | 1710 | 1707 | 5954 |
| 459 | 20231106 | 112900 | 1060101814 | 1710 | 1718 | 1718 | 1710 | 10592 |
| 460 | 20231106 | 112800 | 1041965830 | 1719 | 1720 | 1720 | 1719 | 709 |
| 461 | 20231106 | 112700 | 1040746549 | 1720 | 1714 | 1720 | 1714 | 5200 |
| 462 | 20231106 | 112600 | 1031814564 | 1714 | 1726 | 1726 | 1711 | 4218 |
| 463 | 20231106 | 112500 | 1024590499 | 1707 | 1726 | 1726 | 1707 | 10802 |
| 464 | 20231106 | 112400 | 1006008219 | 1724 | 1727 | 1727 | 1724 | 12211 |
| 465 | 20231106 | 112300 | 984941955 | 1726 | 1729 | 1730 | 1726 | 3878 |
| 466 | 20231106 | 112200 | 978239063 | 1729 | 1734 | 1734 | 1729 | 1158 |
| 467 | 20231106 | 112100 | 976231735 | 1730 | 1732 | 1732 | 1730 | 2077 |
| 468 | 20231106 | 112000 | 972634373 | 1730 | 1737 | 1737 | 1729 | 4464 |
| 469 | 20231106 | 111900 | 964911806 | 1737 | 1737 | 1737 | 1737 | 200 |
| 470 | 20231106 | 111800 | 964564406 | 1748 | 1748 | 1748 | 1748 | 0 |
| 471 | 20231106 | 111700 | 964564406 | 1748 | 1748 | 1748 | 1748 | 0 |
| 472 | 20231106 | 111600 | 964564406 | 1748 | 1748 | 1748 | 1748 | 0 |
| 473 | 20231106 | 111500 | 964564406 | 1748 | 1742 | 1748 | 1742 | 368 |
| 474 | 20231106 | 111400 | 963921216 | 1733 | 1733 | 1733 | 1733 | 0 |
| 475 | 20231106 | 111300 | 963921216 | 1733 | 1751 | 1751 | 1721 | 17890 |
| 476 | 20231106 | 111200 | 932909565 | 1751 | 1750 | 1751 | 1750 | 632 |
| 477 | 20231106 | 111100 | 931803487 | 1750 | 1750 | 1750 | 1747 | 423 |
| 478 | 20231106 | 111000 | 931063469 | 1750 | 1750 | 1750 | 1750 | 17 |
| 479 | 20231106 | 110900 | 931033719 | 1745 | 1742 | 1745 | 1742 | 3977 |
| 480 | 20231106 | 110800 | 924094072 | 1742 | 1742 | 1742 | 1742 | 150 |
| 481 | 20231106 | 110700 | 923832772 | 1742 | 1744 | 1744 | 1742 | 4059 |
| 482 | 20231106 | 110600 | 916758134 | 1743 | 1743 | 1743 | 1743 | 3731 |
| 483 | 20231106 | 110500 | 910255001 | 1743 | 1744 | 1744 | 1743 | 2903 |
| 484 | 20231106 | 110400 | 905195034 | 1744 | 1744 | 1744 | 1744 | 0 |
| 485 | 20231106 | 110300 | 905195034 | 1744 | 1743 | 1744 | 1743 | 3098 |
| 486 | 20231106 | 110200 | 899792326 | 1744 | 1741 | 1744 | 1738 | 2012 |
| 487 | 20231106 | 110100 | 896292412 | 1745 | 1748 | 1748 | 1741 | 10104 |
| 488 | 20231106 | 110000 | 878687120 | 1748 | 1748 | 1748 | 1747 | 58 |
| 489 | 20231106 | 105900 | 878585737 | 1751 | 1752 | 1752 | 1751 | 17 |
| 490 | 20231106 | 105800 | 878555956 | 1752 | 1751 | 1752 | 1751 | 287 |
| 491 | 20231106 | 105700 | 878053269 | 1747 | 1744 | 1747 | 1744 | 833 |
| 492 | 20231106 | 105600 | 876599393 | 1741 | 1750 | 1750 | 1741 | 1049 |
| 493 | 20231106 | 105500 | 874765238 | 1750 | 1751 | 1752 | 1750 | 1213 |
| 494 | 20231106 | 105400 | 872642370 | 1751 | 1751 | 1751 | 1751 | 5016 |
| 495 | 20231106 | 105300 | 863859354 | 1751 | 1751 | 1751 | 1751 | 276 |
| 496 | 20231106 | 105200 | 863376078 | 1752 | 1752 | 1753 | 1742 | 2756 |
| 497 | 20231106 | 105100 | 858551789 | 1756 | 1756 | 1756 | 1756 | 273 |
| 498 | 20231106 | 105000 | 858072401 | 1756 | 1759 | 1760 | 1756 | 5077 |
| 499 | 20231106 | 104900 | 849140726 | 1758 | 1748 | 1758 | 1748 | 13715 |
| 500 | 20231106 | 104800 | 825093768 | 1745 | 1745 | 1745 | 1745 | 0 |
| 501 | 20231106 | 104700 | 825093768 | 1745 | 1744 | 1745 | 1742 | 829 |
| 502 | 20231106 | 104600 | 823647742 | 1740 | 1741 | 1745 | 1740 | 1366 |
| 503 | 20231106 | 104500 | 821270216 | 1741 | 1741 | 1741 | 1741 | 2291 |
| 504 | 20231106 | 104400 | 817281585 | 1741 | 1750 | 1750 | 1741 | 4595 |
| 505 | 20231106 | 104300 | 809266387 | 1750 | 1750 | 1750 | 1750 | 38 |
| 506 | 20231106 | 104200 | 809199887 | 1751 | 1752 | 1752 | 1751 | 1245 |
| 507 | 20231106 | 104100 | 807019740 | 1751 | 1754 | 1754 | 1751 | 1197 |
| 508 | 20231106 | 104000 | 804920802 | 1754 | 1752 | 1754 | 1752 | 7295 |
| 509 | 20231106 | 103900 | 792137548 | 1752 | 1751 | 1752 | 1751 | 1716 |
| 510 | 20231106 | 103800 | 789131653 | 1752 | 1752 | 1752 | 1752 | 1000 |
| 511 | 20231106 | 103700 | 787379653 | 1751 | 1749 | 1751 | 1749 | 1419 |
| 512 | 20231106 | 103600 | 784895454 | 1749 | 1746 | 1749 | 1746 | 712 |
| 513 | 20231106 | 103500 | 783652290 | 1746 | 1745 | 1746 | 1740 | 4118 |
| 514 | 20231106 | 103400 | 776468295 | 1746 | 1749 | 1749 | 1746 | 80 |
| 515 | 20231106 | 103300 | 776328465 | 1750 | 1750 | 1750 | 1749 | 54 |
| 516 | 20231106 | 103200 | 776233968 | 1750 | 1747 | 1750 | 1746 | 1404 |
| 517 | 20231106 | 103100 | 773777717 | 1747 | 1747 | 1749 | 1747 | 384 |
| 518 | 20231106 | 103000 | 773106862 | 1747 | 1749 | 1752 | 1747 | 798 |
| 519 | 20231106 | 102900 | 771709858 | 1745 | 1747 | 1749 | 1745 | 1115 |
| 520 | 20231106 | 102800 | 769760880 | 1744 | 1748 | 1748 | 1744 | 1005 |
| 521 | 20231106 | 102700 | 768008140 | 1748 | 1740 | 1748 | 1740 | 3825 |
| 522 | 20231106 | 102600 | 761342103 | 1736 | 1736 | 1736 | 1736 | 3 |
| 523 | 20231106 | 102500 | 761336895 | 1736 | 1738 | 1738 | 1736 | 278 |
| 524 | 20231106 | 102400 | 760854011 | 1739 | 1728 | 1740 | 1728 | 431 |
| 525 | 20231106 | 102300 | 760104744 | 1741 | 1746 | 1746 | 1730 | 2253 |
| 526 | 20231106 | 102200 | 756187111 | 1748 | 1744 | 1748 | 1744 | 4662 |
| 527 | 20231106 | 102100 | 748050445 | 1744 | 1740 | 1744 | 1740 | 2092 |
| 528 | 20231106 | 102000 | 744407282 | 1725 | 1742 | 1751 | 1703 | 18281 |
| 529 | 20231106 | 101900 | 712682560 | 1752 | 1754 | 1754 | 1746 | 5999 |
| 530 | 20231106 | 101800 | 702192303 | 1754 | 1745 | 1754 | 1745 | 5039 |
| 531 | 20231106 | 101700 | 693384847 | 1744 | 1743 | 1744 | 1743 | 1284 |
| 532 | 20231106 | 101600 | 691145854 | 1742 | 1741 | 1742 | 1741 | 875 |
| 533 | 20231106 | 101500 | 689621910 | 1741 | 1741 | 1741 | 1741 | 204 |
| 534 | 20231106 | 101400 | 689266746 | 1740 | 1734 | 1740 | 1731 | 6744 |
| 535 | 20231106 | 101300 | 677544980 | 1740 | 1745 | 1746 | 1740 | 3599 |
| 536 | 20231106 | 101200 | 671272590 | 1746 | 1730 | 1750 | 1730 | 16445 |
| 537 | 20231106 | 101100 | 642681932 | 1729 | 1717 | 1730 | 1717 | 8154 |
| 538 | 20231106 | 101000 | 628635407 | 1726 | 1726 | 1727 | 1705 | 9061 |
| 539 | 20231106 | 100900 | 613043524 | 1730 | 1722 | 1730 | 1721 | 3417 |
| 540 | 20231106 | 100800 | 607162857 | 1721 | 1731 | 1731 | 1721 | 2946 |
| 541 | 20231106 | 100700 | 602081451 | 1732 | 1735 | 1737 | 1732 | 4308 |
| 542 | 20231106 | 100600 | 594609430 | 1735 | 1734 | 1736 | 1734 | 3305 |
| 543 | 20231106 | 100500 | 588875320 | 1735 | 1735 | 1736 | 1734 | 3387 |
| 544 | 20231106 | 100400 | 582999076 | 1735 | 1736 | 1737 | 1734 | 3371 |
| 545 | 20231106 | 100300 | 577150099 | 1735 | 1724 | 1735 | 1724 | 21906 |
| 546 | 20231106 | 100200 | 539239506 | 1720 | 1716 | 1720 | 1716 | 1852 |
| 547 | 20231106 | 100100 | 536057555 | 1715 | 1716 | 1716 | 1715 | 122 |
| 548 | 20231106 | 100000 | 535848224 | 1716 | 1716 | 1716 | 1713 | 198 |
| 549 | 20231106 | 095900 | 535508486 | 1716 | 1706 | 1716 | 1706 | 4107 |
| 550 | 20231106 | 095800 | 528491949 | 1706 | 1706 | 1706 | 1706 | 0 |
| 551 | 20231106 | 095700 | 528491949 | 1706 | 1706 | 1706 | 1706 | 2403 |
| 552 | 20231106 | 095600 | 524392431 | 1706 | 1702 | 1706 | 1702 | 5484 |
| 553 | 20231106 | 095500 | 515056102 | 1702 | 1702 | 1702 | 1701 | 495 |
| 554 | 20231106 | 095400 | 514213613 | 1701 | 1701 | 1702 | 1701 | 2351 |
| 555 | 20231106 | 095300 | 510212985 | 1702 | 1700 | 1705 | 1700 | 4341 |
| 556 | 20231106 | 095200 | 502816608 | 1700 | 1701 | 1701 | 1696 | 2179 |
| 557 | 20231106 | 095100 | 499119644 | 1702 | 1702 | 1702 | 1702 | 0 |
| 558 | 20231106 | 095000 | 499119644 | 1702 | 1699 | 1703 | 1695 | 6798 |
| 559 | 20231106 | 094900 | 487580001 | 1700 | 1706 | 1706 | 1700 | 8110 |
| 560 | 20231106 | 094800 | 473778747 | 1705 | 1714 | 1714 | 1705 | 4707 |
| 561 | 20231106 | 094700 | 465736488 | 1714 | 1714 | 1714 | 1714 | 0 |
| 562 | 20231106 | 094600 | 465736488 | 1714 | 1713 | 1716 | 1710 | 4631 |
| 563 | 20231106 | 094500 | 457810492 | 1716 | 1712 | 1716 | 1712 | 2546 |
| 564 | 20231106 | 094400 | 453450812 | 1712 | 1709 | 1712 | 1709 | 758 |
| 565 | 20231106 | 094300 | 452154397 | 1707 | 1706 | 1707 | 1706 | 310 |
| 566 | 20231106 | 094200 | 451625277 | 1705 | 1698 | 1706 | 1698 | 3018 |
| 567 | 20231106 | 094100 | 446493201 | 1698 | 1700 | 1700 | 1696 | 6140 |
| 568 | 20231106 | 094000 | 436061048 | 1700 | 1708 | 1708 | 1700 | 1481 |
| 569 | 20231106 | 093900 | 433539848 | 1707 | 1711 | 1711 | 1707 | 1750 |
| 570 | 20231106 | 093800 | 430551399 | 1717 | 1712 | 1718 | 1707 | 12171 |
| 571 | 20231106 | 093700 | 409721318 | 1714 | 1721 | 1721 | 1709 | 15120 |
| 572 | 20231106 | 093600 | 383799810 | 1725 | 1728 | 1728 | 1725 | 2441 |
| 573 | 20231106 | 093500 | 379586352 | 1728 | 1723 | 1728 | 1721 | 5341 |
| 574 | 20231106 | 093400 | 370382746 | 1723 | 1728 | 1728 | 1723 | 4397 |
| 575 | 20231106 | 093300 | 362794022 | 1729 | 1726 | 1729 | 1725 | 1502 |
| 576 | 20231106 | 093200 | 360201012 | 1725 | 1729 | 1729 | 1724 | 2140 |
| 577 | 20231106 | 093100 | 356508809 | 1729 | 1728 | 1730 | 1727 | 6496 |
| 578 | 20231106 | 093000 | 345275314 | 1724 | 1725 | 1728 | 1719 | 7581 |
| 579 | 20231106 | 092900 | 332225071 | 1725 | 1724 | 1731 | 1724 | 10570 |
| 580 | 20231106 | 092800 | 313947163 | 1725 | 1705 | 1730 | 1705 | 8092 |
| 581 | 20231106 | 092700 | 300067911 | 1707 | 1706 | 1707 | 1702 | 1299 |
| 582 | 20231106 | 092600 | 297852354 | 1706 | 1699 | 1706 | 1693 | 12749 |
| 583 | 20231106 | 092500 | 276188261 | 1702 | 1696 | 1704 | 1695 | 3344 |
| 584 | 20231106 | 092400 | 270511246 | 1705 | 1707 | 1707 | 1700 | 12218 |
| 585 | 20231106 | 092300 | 249717599 | 1706 | 1716 | 1735 | 1706 | 8310 |
| 586 | 20231106 | 092200 | 235451541 | 1736 | 1694 | 1790 | 1694 | 18536 |
| 587 | 20231106 | 092100 | 203300978 | 1695 | 1689 | 1695 | 1689 | 756 |
| 588 | 20231106 | 092000 | 202020586 | 1690 | 1679 | 1690 | 1672 | 11119 |
| 589 | 20231106 | 091900 | 183306841 | 1686 | 1670 | 1687 | 1670 | 5339 |
| 590 | 20231106 | 091800 | 174359010 | 1670 | 1671 | 1672 | 1668 | 2349 |
| 591 | 20231106 | 091700 | 170437443 | 1671 | 1672 | 1672 | 1671 | 922 |
| 592 | 20231106 | 091600 | 168896645 | 1672 | 1672 | 1672 | 1672 | 164 |
| 593 | 20231106 | 091500 | 168622437 | 1672 | 1669 | 1672 | 1668 | 8138 |
| 594 | 20231106 | 091400 | 155035010 | 1668 | 1658 | 1668 | 1658 | 7487 |
| 595 | 20231106 | 091300 | 142616002 | 1658 | 1659 | 1659 | 1655 | 5136 |
| 596 | 20231106 | 091200 | 134105203 | 1659 | 1667 | 1667 | 1659 | 1670 |
| 597 | 20231106 | 091100 | 131331031 | 1659 | 1668 | 1668 | 1659 | 646 |
| 598 | 20231106 | 091000 | 130254071 | 1668 | 1669 | 1669 | 1668 | 434 |
| 599 | 20231106 | 090900 | 129529751 | 1669 | 1667 | 1670 | 1655 | 12437 |
| 600 | 20231106 | 090800 | 108867770 | 1668 | 1658 | 1670 | 1658 | 3593 |
| 601 | 20231106 | 090700 | 102893079 | 1659 | 1660 | 1660 | 1655 | 1254 |
| 602 | 20231106 | 090600 | 100814936 | 1664 | 1661 | 1664 | 1660 | 1292 |
| 603 | 20231106 | 090500 | 98668533 | 1660 | 1651 | 1660 | 1648 | 5481 |
| 604 | 20231106 | 090400 | 89595271 | 1660 | 1661 | 1671 | 1660 | 19473 |
| 605 | 20231106 | 090300 | 57265272 | 1660 | 1664 | 1664 | 1638 | 16123 |
| 606 | 20231106 | 090200 | 30641469 | 1660 | 1658 | 1674 | 1655 | 9370 |
| 607 | 20231106 | 090100 | 15089180 | 1658 | 1639 | 1658 | 1638 | 5000 |
| 608 | 20231106 | 090000 | 6854349 | 1650 | 1650 | 1650 | 1649 | 3759 |