30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 193100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 32759 |
| 3 | 20231011 | 193000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 4 | 20231011 | 192900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 5 | 20231011 | 192800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 6 | 20231011 | 192700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 7 | 20231011 | 192600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 8 | 20231011 | 192500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 9 | 20231011 | 192400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 10 | 20231011 | 192300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 11 | 20231011 | 192200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 12 | 20231011 | 192100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 13 | 20231011 | 192000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 14 | 20231011 | 191900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 15 | 20231011 | 191800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 16 | 20231011 | 191700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 17 | 20231011 | 191600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 18 | 20231011 | 191500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 19 | 20231011 | 191400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 20 | 20231011 | 191300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 21 | 20231011 | 191200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 22 | 20231011 | 191100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 23 | 20231011 | 191000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 24 | 20231011 | 190900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 25 | 20231011 | 190800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 26 | 20231011 | 190700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 27 | 20231011 | 190600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 28 | 20231011 | 190500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 29 | 20231011 | 190400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 30 | 20231011 | 190300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 31 | 20231011 | 190200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 32 | 20231011 | 190100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 32759 |
| 33 | 20231011 | 190000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 34 | 20231011 | 185900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 35 | 20231011 | 185800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 36 | 20231011 | 185700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 37 | 20231011 | 185600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 38 | 20231011 | 185500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 39 | 20231011 | 185400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 40 | 20231011 | 185300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 41 | 20231011 | 185200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 42 | 20231011 | 185100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 43 | 20231011 | 185000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 44 | 20231011 | 184900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 45 | 20231011 | 184800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 46 | 20231011 | 184700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 47 | 20231011 | 184600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 48 | 20231011 | 184500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 49 | 20231011 | 184400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 50 | 20231011 | 184300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 51 | 20231011 | 184200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 52 | 20231011 | 184100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 53 | 20231011 | 184000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 54 | 20231011 | 183900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 55 | 20231011 | 183800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 56 | 20231011 | 183700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 57 | 20231011 | 183600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 58 | 20231011 | 183500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 59 | 20231011 | 183400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 60 | 20231011 | 183300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 61 | 20231011 | 183200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 62 | 20231011 | 183100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 32759 |
| 63 | 20231011 | 183000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 64 | 20231011 | 182900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 65 | 20231011 | 182800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 66 | 20231011 | 182700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 67 | 20231011 | 182600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 68 | 20231011 | 182500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 69 | 20231011 | 182400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 70 | 20231011 | 182300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 71 | 20231011 | 182200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 72 | 20231011 | 182100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 73 | 20231011 | 182000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 74 | 20231011 | 181900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 75 | 20231011 | 181800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 76 | 20231011 | 181700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 77 | 20231011 | 181600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 78 | 20231011 | 181500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 79 | 20231011 | 181400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 80 | 20231011 | 181300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 81 | 20231011 | 181200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 82 | 20231011 | 181100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 83 | 20231011 | 181000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 84 | 20231011 | 180900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 85 | 20231011 | 180800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 86 | 20231011 | 180700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 87 | 20231011 | 180600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 88 | 20231011 | 180500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 89 | 20231011 | 180400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 90 | 20231011 | 180300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 91 | 20231011 | 180200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 92 | 20231011 | 180100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 32759 |
| 93 | 20231011 | 180000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 94 | 20231011 | 175900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 95 | 20231011 | 175800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 96 | 20231011 | 175700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 97 | 20231011 | 175600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 98 | 20231011 | 175500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 99 | 20231011 | 175400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 100 | 20231011 | 175300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 101 | 20231011 | 175200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 102 | 20231011 | 175100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 103 | 20231011 | 175000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 104 | 20231011 | 174900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 105 | 20231011 | 174800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 106 | 20231011 | 174700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 107 | 20231011 | 174600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 108 | 20231011 | 174500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 109 | 20231011 | 174400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 110 | 20231011 | 174300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 111 | 20231011 | 174200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 112 | 20231011 | 174100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 113 | 20231011 | 174000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 114 | 20231011 | 173900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 115 | 20231011 | 173800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 116 | 20231011 | 173700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 117 | 20231011 | 173600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 118 | 20231011 | 173500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 119 | 20231011 | 173400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 120 | 20231011 | 173300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 121 | 20231011 | 173200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 122 | 20231011 | 173100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 32759 |
| 123 | 20231011 | 173000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 124 | 20231011 | 172900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 125 | 20231011 | 172800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 126 | 20231011 | 172700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 127 | 20231011 | 172600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 128 | 20231011 | 172500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 129 | 20231011 | 172400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 130 | 20231011 | 172300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 131 | 20231011 | 172200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 132 | 20231011 | 172100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 133 | 20231011 | 172000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 134 | 20231011 | 171900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 135 | 20231011 | 171800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 136 | 20231011 | 171700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 137 | 20231011 | 171600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 138 | 20231011 | 171500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 139 | 20231011 | 171400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 140 | 20231011 | 171300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 141 | 20231011 | 171200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 142 | 20231011 | 171100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 143 | 20231011 | 171000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 144 | 20231011 | 170900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 145 | 20231011 | 170800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 146 | 20231011 | 170700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 147 | 20231011 | 170600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 148 | 20231011 | 170500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 149 | 20231011 | 170400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 150 | 20231011 | 170300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 151 | 20231011 | 170200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 152 | 20231011 | 170100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 32759 |
| 153 | 20231011 | 170000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 154 | 20231011 | 165900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 155 | 20231011 | 165800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 156 | 20231011 | 165700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 157 | 20231011 | 165600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 158 | 20231011 | 165500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 159 | 20231011 | 165400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 160 | 20231011 | 165300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 161 | 20231011 | 165200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 162 | 20231011 | 165100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 163 | 20231011 | 165000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 164 | 20231011 | 164900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 165 | 20231011 | 164800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 166 | 20231011 | 164700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 167 | 20231011 | 164600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 168 | 20231011 | 164500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 169 | 20231011 | 164400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 170 | 20231011 | 164300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 171 | 20231011 | 164200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 172 | 20231011 | 164100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 173 | 20231011 | 164000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 174 | 20231011 | 163900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 175 | 20231011 | 163800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 176 | 20231011 | 163700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 177 | 20231011 | 163600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 178 | 20231011 | 163500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 179 | 20231011 | 163400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 180 | 20231011 | 163300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 181 | 20231011 | 163200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 182 | 20231011 | 163100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 32759 |
| 183 | 20231011 | 163000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 184 | 20231011 | 162900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 185 | 20231011 | 162800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 186 | 20231011 | 162700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 187 | 20231011 | 162600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 188 | 20231011 | 162500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 189 | 20231011 | 162400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 190 | 20231011 | 162300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 191 | 20231011 | 162200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 192 | 20231011 | 162100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 193 | 20231011 | 162000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 194 | 20231011 | 161900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 195 | 20231011 | 161800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 196 | 20231011 | 161700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 197 | 20231011 | 161600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 198 | 20231011 | 161500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 199 | 20231011 | 161400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 200 | 20231011 | 161300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 201 | 20231011 | 161200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 202 | 20231011 | 161100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 203 | 20231011 | 161000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 204 | 20231011 | 160900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 205 | 20231011 | 160800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 206 | 20231011 | 160700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 207 | 20231011 | 160600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 208 | 20231011 | 160500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 209 | 20231011 | 160400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 210 | 20231011 | 160300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 211 | 20231011 | 160200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 212 | 20231011 | 160100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 32759 |
| 213 | 20231011 | 160000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 214 | 20231011 | 155900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 215 | 20231011 | 155800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 216 | 20231011 | 155700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 217 | 20231011 | 155600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 218 | 20231011 | 155500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 219 | 20231011 | 155400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 220 | 20231011 | 155300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 221 | 20231011 | 155200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 222 | 20231011 | 155100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 223 | 20231011 | 155000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 224 | 20231011 | 154900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 225 | 20231011 | 154800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 226 | 20231011 | 154700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 227 | 20231011 | 154600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 228 | 20231011 | 154500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 229 | 20231011 | 154400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 230 | 20231011 | 154300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 231 | 20231011 | 154200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 232 | 20231011 | 154100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 233 | 20231011 | 154000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 234 | 20231011 | 153900 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 235 | 20231011 | 153800 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 236 | 20231011 | 153700 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 237 | 20231011 | 153600 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 238 | 20231011 | 153500 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 239 | 20231011 | 153400 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 240 | 20231011 | 153300 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 241 | 20231011 | 153200 | 867020008 | 1420 | 1420 | 1420 | 1420 | 0 |
| 242 | 20231011 | 153100 | 867020008 | 1420 | 1420 | 1420 | 1420 | 32759 |
| 243 | 20231011 | 153000 | 867020008 | 1420 | 1420 | 1420 | 1420 | 32759 |
| 244 | 20231011 | 152900 | 820502228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 245 | 20231011 | 152800 | 820502228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 246 | 20231011 | 152700 | 820502228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 247 | 20231011 | 152600 | 820502228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 248 | 20231011 | 152500 | 820502228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 249 | 20231011 | 152400 | 820502228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 250 | 20231011 | 152300 | 820502228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 251 | 20231011 | 152200 | 820502228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 252 | 20231011 | 152100 | 820502228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 253 | 20231011 | 152000 | 820502228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 254 | 20231011 | 151900 | 820502228 | 1414 | 1415 | 1417 | 1414 | 9041 |
| 255 | 20231011 | 151800 | 807705135 | 1415 | 1414 | 1417 | 1414 | 6154 |
| 256 | 20231011 | 151700 | 798991733 | 1414 | 1414 | 1414 | 1413 | 2587 |
| 257 | 20231011 | 151600 | 795334115 | 1414 | 1414 | 1414 | 1414 | 2191 |
| 258 | 20231011 | 151500 | 792236041 | 1414 | 1412 | 1414 | 1412 | 3330 |
| 259 | 20231011 | 151400 | 787531626 | 1412 | 1412 | 1412 | 1411 | 573 |
| 260 | 20231011 | 151300 | 786722580 | 1412 | 1412 | 1412 | 1412 | 1649 |
| 261 | 20231011 | 151200 | 784394192 | 1411 | 1412 | 1412 | 1411 | 1954 |
| 262 | 20231011 | 151100 | 781636611 | 1409 | 1413 | 1413 | 1409 | 2398 |
| 263 | 20231011 | 151000 | 778255827 | 1412 | 1410 | 1412 | 1410 | 8902 |
| 264 | 20231011 | 150900 | 765688223 | 1410 | 1406 | 1410 | 1406 | 4740 |
| 265 | 20231011 | 150800 | 759010442 | 1407 | 1404 | 1407 | 1404 | 727 |
| 266 | 20231011 | 150700 | 757988410 | 1403 | 1403 | 1403 | 1403 | 11 |
| 267 | 20231011 | 150600 | 757972977 | 1403 | 1399 | 1403 | 1396 | 4465 |
| 268 | 20231011 | 150500 | 751729407 | 1398 | 1398 | 1398 | 1398 | 0 |
| 269 | 20231011 | 150400 | 751729407 | 1398 | 1397 | 1398 | 1397 | 4302 |
| 270 | 20231011 | 150300 | 745715213 | 1397 | 1397 | 1397 | 1397 | 502 |
| 271 | 20231011 | 150200 | 745013919 | 1393 | 1398 | 1398 | 1392 | 1342 |
| 272 | 20231011 | 150100 | 743144123 | 1398 | 1392 | 1399 | 1392 | 4 |
| 273 | 20231011 | 150000 | 743138542 | 1399 | 1391 | 1399 | 1391 | 532 |
| 274 | 20231011 | 145900 | 742398421 | 1392 | 1392 | 1392 | 1392 | 1500 |
| 275 | 20231011 | 145800 | 740310421 | 1398 | 1398 | 1398 | 1398 | 0 |
| 276 | 20231011 | 145700 | 740310421 | 1398 | 1390 | 1398 | 1390 | 706 |
| 277 | 20231011 | 145600 | 739323457 | 1397 | 1399 | 1399 | 1389 | 4386 |
| 278 | 20231011 | 145500 | 733213960 | 1398 | 1398 | 1398 | 1398 | 728 |
| 279 | 20231011 | 145400 | 732196216 | 1397 | 1396 | 1397 | 1396 | 98 |
| 280 | 20231011 | 145300 | 732059342 | 1396 | 1396 | 1396 | 1396 | 15 |
| 281 | 20231011 | 145200 | 732038402 | 1397 | 1396 | 1397 | 1396 | 400 |
| 282 | 20231011 | 145100 | 731479605 | 1397 | 1397 | 1397 | 1397 | 78 |
| 283 | 20231011 | 145000 | 731370639 | 1398 | 1398 | 1398 | 1398 | 1 |
| 284 | 20231011 | 144900 | 731369241 | 1389 | 1398 | 1399 | 1389 | 1670 |
| 285 | 20231011 | 144800 | 729042320 | 1399 | 1399 | 1399 | 1399 | 500 |
| 286 | 20231011 | 144700 | 728342820 | 1399 | 1398 | 1399 | 1386 | 10019 |
| 287 | 20231011 | 144600 | 714400435 | 1398 | 1398 | 1398 | 1398 | 1749 |
| 288 | 20231011 | 144500 | 711955333 | 1398 | 1398 | 1398 | 1398 | 1 |
| 289 | 20231011 | 144400 | 711953935 | 1398 | 1398 | 1398 | 1398 | 0 |
| 290 | 20231011 | 144300 | 711953935 | 1398 | 1398 | 1398 | 1398 | 2 |
| 291 | 20231011 | 144200 | 711951139 | 1398 | 1398 | 1398 | 1394 | 2066 |
| 292 | 20231011 | 144100 | 709069589 | 1396 | 1396 | 1396 | 1396 | 20 |
| 293 | 20231011 | 144000 | 709041669 | 1398 | 1397 | 1398 | 1396 | 462 |
| 294 | 20231011 | 143900 | 708395895 | 1395 | 1399 | 1399 | 1395 | 6941 |
| 295 | 20231011 | 143800 | 698701051 | 1400 | 1401 | 1401 | 1400 | 2437 |
| 296 | 20231011 | 143700 | 695288456 | 1402 | 1403 | 1403 | 1402 | 1219 |
| 297 | 20231011 | 143600 | 693579293 | 1403 | 1403 | 1403 | 1403 | 173 |
| 298 | 20231011 | 143500 | 693336574 | 1404 | 1404 | 1404 | 1404 | 0 |
| 299 | 20231011 | 143400 | 693336574 | 1404 | 1404 | 1404 | 1404 | 0 |
| 300 | 20231011 | 143300 | 693336574 | 1404 | 1404 | 1404 | 1404 | 161 |
| 301 | 20231011 | 143200 | 693110530 | 1404 | 1404 | 1404 | 1404 | 0 |
| 302 | 20231011 | 143100 | 693110530 | 1404 | 1404 | 1404 | 1404 | 1 |
| 303 | 20231011 | 143000 | 693109126 | 1403 | 1403 | 1403 | 1403 | 28 |
| 304 | 20231011 | 142900 | 693069842 | 1404 | 1404 | 1404 | 1403 | 1204 |
| 305 | 20231011 | 142800 | 691380599 | 1404 | 1403 | 1404 | 1403 | 17 |
| 306 | 20231011 | 142700 | 691356732 | 1404 | 1404 | 1404 | 1404 | 385 |
| 307 | 20231011 | 142600 | 690816192 | 1404 | 1405 | 1405 | 1404 | 3155 |
| 308 | 20231011 | 142500 | 686386547 | 1407 | 1406 | 1407 | 1406 | 670 |
| 309 | 20231011 | 142400 | 685443887 | 1407 | 1408 | 1408 | 1406 | 7049 |
| 310 | 20231011 | 142300 | 675521556 | 1408 | 1408 | 1408 | 1408 | 363 |
| 311 | 20231011 | 142200 | 675010452 | 1408 | 1410 | 1410 | 1408 | 2122 |
| 312 | 20231011 | 142100 | 672022532 | 1410 | 1410 | 1410 | 1410 | 1000 |
| 313 | 20231011 | 142000 | 670612532 | 1409 | 1408 | 1409 | 1408 | 326 |
| 314 | 20231011 | 141900 | 670153451 | 1409 | 1409 | 1409 | 1408 | 1387 |
| 315 | 20231011 | 141800 | 668199262 | 1409 | 1407 | 1409 | 1407 | 155 |
| 316 | 20231011 | 141700 | 667981057 | 1408 | 1412 | 1412 | 1408 | 3184 |
| 317 | 20231011 | 141600 | 663493345 | 1410 | 1410 | 1410 | 1410 | 27 |
| 318 | 20231011 | 141500 | 663455275 | 1410 | 1411 | 1411 | 1410 | 895 |
| 319 | 20231011 | 141400 | 662193307 | 1411 | 1411 | 1411 | 1411 | 410 |
| 320 | 20231011 | 141300 | 661614797 | 1411 | 1411 | 1411 | 1411 | 0 |
| 321 | 20231011 | 141200 | 661614797 | 1411 | 1410 | 1411 | 1410 | 2305 |
| 322 | 20231011 | 141100 | 658363155 | 1410 | 1410 | 1410 | 1408 | 2575 |
| 323 | 20231011 | 141000 | 654735755 | 1410 | 1410 | 1410 | 1410 | 135 |
| 324 | 20231011 | 140900 | 654545405 | 1410 | 1410 | 1410 | 1408 | 211 |
| 325 | 20231011 | 140800 | 654248305 | 1410 | 1410 | 1410 | 1410 | 10 |
| 326 | 20231011 | 140700 | 654234205 | 1410 | 1408 | 1410 | 1408 | 803 |
| 327 | 20231011 | 140600 | 653102167 | 1409 | 1410 | 1410 | 1409 | 2603 |
| 328 | 20231011 | 140500 | 649432760 | 1412 | 1412 | 1412 | 1412 | 52 |
| 329 | 20231011 | 140400 | 649359336 | 1412 | 1411 | 1412 | 1411 | 2081 |
| 330 | 20231011 | 140300 | 646421845 | 1412 | 1410 | 1412 | 1410 | 273 |
| 331 | 20231011 | 140200 | 646036561 | 1412 | 1413 | 1413 | 1412 | 4602 |
| 332 | 20231011 | 140100 | 639538424 | 1413 | 1413 | 1413 | 1413 | 221 |
| 333 | 20231011 | 140000 | 639226151 | 1412 | 1412 | 1412 | 1412 | 985 |
| 334 | 20231011 | 135900 | 637835331 | 1412 | 1410 | 1412 | 1410 | 708 |
| 335 | 20231011 | 135800 | 636836985 | 1412 | 1410 | 1412 | 1410 | 2906 |
| 336 | 20231011 | 135700 | 632738055 | 1410 | 1410 | 1410 | 1409 | 2929 |
| 337 | 20231011 | 135600 | 628609065 | 1411 | 1409 | 1411 | 1409 | 1635 |
| 338 | 20231011 | 135500 | 626304316 | 1409 | 1407 | 1409 | 1407 | 946 |
| 339 | 20231011 | 135400 | 624972357 | 1408 | 1408 | 1408 | 1408 | 100 |
| 340 | 20231011 | 135300 | 624831557 | 1408 | 1407 | 1408 | 1407 | 1539 |
| 341 | 20231011 | 135200 | 622664680 | 1408 | 1408 | 1408 | 1408 | 0 |
| 342 | 20231011 | 135100 | 622664680 | 1408 | 1408 | 1408 | 1408 | 0 |
| 343 | 20231011 | 135000 | 622664680 | 1408 | 1408 | 1408 | 1408 | 0 |
| 344 | 20231011 | 134900 | 622664680 | 1408 | 1407 | 1408 | 1407 | 800 |
| 345 | 20231011 | 134800 | 621538997 | 1407 | 1407 | 1407 | 1407 | 100 |
| 346 | 20231011 | 134700 | 621398297 | 1407 | 1407 | 1407 | 1407 | 173 |
| 347 | 20231011 | 134600 | 621154886 | 1407 | 1407 | 1407 | 1407 | 200 |
| 348 | 20231011 | 134500 | 620873486 | 1407 | 1406 | 1407 | 1406 | 20 |
| 349 | 20231011 | 134400 | 620845361 | 1406 | 1406 | 1406 | 1406 | 877 |
| 350 | 20231011 | 134300 | 619612299 | 1406 | 1406 | 1406 | 1406 | 25 |
| 351 | 20231011 | 134200 | 619577149 | 1406 | 1406 | 1406 | 1406 | 9 |
| 352 | 20231011 | 134100 | 619564495 | 1406 | 1406 | 1406 | 1406 | 0 |
| 353 | 20231011 | 134000 | 619564495 | 1406 | 1406 | 1406 | 1406 | 302 |
| 354 | 20231011 | 133900 | 619139883 | 1406 | 1406 | 1406 | 1406 | 440 |
| 355 | 20231011 | 133800 | 618521243 | 1406 | 1406 | 1406 | 1406 | 200 |
| 356 | 20231011 | 133700 | 618240043 | 1406 | 1407 | 1407 | 1406 | 357 |
| 357 | 20231011 | 133600 | 617738100 | 1406 | 1407 | 1407 | 1406 | 300 |
| 358 | 20231011 | 133500 | 617316200 | 1406 | 1406 | 1406 | 1406 | 220 |
| 359 | 20231011 | 133400 | 617006880 | 1407 | 1406 | 1407 | 1406 | 370 |
| 360 | 20231011 | 133300 | 616486300 | 1407 | 1407 | 1407 | 1407 | 3 |
| 361 | 20231011 | 133200 | 616482079 | 1406 | 1406 | 1406 | 1404 | 377 |
| 362 | 20231011 | 133100 | 615952019 | 1406 | 1406 | 1406 | 1406 | 294 |
| 363 | 20231011 | 133000 | 615538655 | 1406 | 1406 | 1406 | 1406 | 0 |
| 364 | 20231011 | 132900 | 615538655 | 1406 | 1406 | 1406 | 1406 | 0 |
| 365 | 20231011 | 132800 | 615538655 | 1406 | 1405 | 1406 | 1405 | 688 |
| 366 | 20231011 | 132700 | 614572014 | 1405 | 1405 | 1405 | 1405 | 0 |
| 367 | 20231011 | 132600 | 614572014 | 1405 | 1402 | 1405 | 1402 | 273 |
| 368 | 20231011 | 132500 | 614189247 | 1404 | 1404 | 1404 | 1404 | 141 |
| 369 | 20231011 | 132400 | 613991283 | 1404 | 1402 | 1404 | 1402 | 331 |
| 370 | 20231011 | 132300 | 613526921 | 1402 | 1402 | 1402 | 1402 | 699 |
| 371 | 20231011 | 132200 | 612546923 | 1405 | 1405 | 1405 | 1405 | 11 |
| 372 | 20231011 | 132100 | 612531468 | 1405 | 1405 | 1405 | 1405 | 30 |
| 373 | 20231011 | 132000 | 612489318 | 1405 | 1404 | 1405 | 1404 | 379 |
| 374 | 20231011 | 131900 | 611956827 | 1404 | 1404 | 1404 | 1404 | 95 |
| 375 | 20231011 | 131800 | 611823447 | 1404 | 1404 | 1404 | 1404 | 1400 |
| 376 | 20231011 | 131700 | 609857847 | 1404 | 1404 | 1404 | 1404 | 0 |
| 377 | 20231011 | 131600 | 609857847 | 1404 | 1404 | 1404 | 1404 | 1 |
| 378 | 20231011 | 131500 | 609856443 | 1401 | 1403 | 1403 | 1401 | 1883 |
| 379 | 20231011 | 131400 | 607217756 | 1404 | 1403 | 1404 | 1403 | 2 |
| 380 | 20231011 | 131300 | 607214949 | 1404 | 1404 | 1404 | 1404 | 506 |
| 381 | 20231011 | 131200 | 606504525 | 1404 | 1401 | 1404 | 1401 | 1088 |
| 382 | 20231011 | 131100 | 604980128 | 1401 | 1401 | 1401 | 1400 | 3215 |
| 383 | 20231011 | 131000 | 600477911 | 1405 | 1405 | 1405 | 1405 | 0 |
| 384 | 20231011 | 130900 | 600477911 | 1405 | 1405 | 1405 | 1405 | 5 |
| 385 | 20231011 | 130800 | 600470886 | 1405 | 1400 | 1405 | 1400 | 809 |
| 386 | 20231011 | 130700 | 599337211 | 1405 | 1405 | 1405 | 1405 | 746 |
| 387 | 20231011 | 130600 | 598289081 | 1405 | 1405 | 1405 | 1405 | 0 |
| 388 | 20231011 | 130500 | 598289081 | 1405 | 1405 | 1405 | 1399 | 2340 |
| 389 | 20231011 | 130400 | 595014303 | 1399 | 1400 | 1400 | 1399 | 444 |
| 390 | 20231011 | 130300 | 594392719 | 1407 | 1407 | 1407 | 1407 | 0 |
| 391 | 20231011 | 130200 | 594392719 | 1407 | 1407 | 1407 | 1407 | 1 |
| 392 | 20231011 | 130100 | 594391312 | 1399 | 1407 | 1407 | 1399 | 2101 |
| 393 | 20231011 | 130000 | 591449820 | 1402 | 1402 | 1402 | 1402 | 670 |
| 394 | 20231011 | 125900 | 590510480 | 1407 | 1405 | 1407 | 1402 | 1301 |
| 395 | 20231011 | 125800 | 588684553 | 1405 | 1405 | 1405 | 1405 | 282 |
| 396 | 20231011 | 125700 | 588288343 | 1408 | 1408 | 1408 | 1408 | 0 |
| 397 | 20231011 | 125600 | 588288343 | 1408 | 1408 | 1408 | 1408 | 0 |
| 398 | 20231011 | 125500 | 588288343 | 1408 | 1407 | 1408 | 1407 | 101 |
| 399 | 20231011 | 125400 | 588146235 | 1408 | 1408 | 1408 | 1408 | 1 |
| 400 | 20231011 | 125300 | 588144827 | 1407 | 1408 | 1408 | 1407 | 786 |
| 401 | 20231011 | 125200 | 587038701 | 1409 | 1409 | 1409 | 1408 | 703 |
| 402 | 20231011 | 125100 | 586048374 | 1410 | 1409 | 1410 | 1409 | 721 |
| 403 | 20231011 | 125000 | 585032473 | 1409 | 1408 | 1409 | 1408 | 1007 |
| 404 | 20231011 | 124900 | 583613616 | 1409 | 1409 | 1409 | 1409 | 0 |
| 405 | 20231011 | 124800 | 583613616 | 1409 | 1408 | 1409 | 1408 | 44 |
| 406 | 20231011 | 124700 | 583551627 | 1409 | 1409 | 1409 | 1409 | 109 |
| 407 | 20231011 | 124600 | 583398046 | 1409 | 1409 | 1409 | 1408 | 4 |
| 408 | 20231011 | 124500 | 583392412 | 1408 | 1408 | 1409 | 1408 | 765 |
| 409 | 20231011 | 124400 | 582315291 | 1408 | 1408 | 1408 | 1408 | 0 |
| 410 | 20231011 | 124300 | 582315291 | 1408 | 1408 | 1408 | 1407 | 323 |
| 411 | 20231011 | 124200 | 581860511 | 1408 | 1408 | 1408 | 1408 | 844 |
| 412 | 20231011 | 124100 | 580672159 | 1406 | 1408 | 1408 | 1406 | 5001 |
| 413 | 20231011 | 124000 | 573640751 | 1408 | 1408 | 1408 | 1408 | 35 |
| 414 | 20231011 | 123900 | 573591471 | 1408 | 1408 | 1408 | 1408 | 0 |
| 415 | 20231011 | 123800 | 573591471 | 1408 | 1408 | 1408 | 1408 | 11 |
| 416 | 20231011 | 123700 | 573575983 | 1406 | 1408 | 1408 | 1406 | 1251 |
| 417 | 20231011 | 123600 | 571817075 | 1406 | 1406 | 1406 | 1406 | 3679 |
| 418 | 20231011 | 123500 | 566644401 | 1406 | 1405 | 1406 | 1405 | 132 |
| 419 | 20231011 | 123400 | 566458938 | 1406 | 1402 | 1406 | 1402 | 534 |
| 420 | 20231011 | 123300 | 565710266 | 1402 | 1400 | 1402 | 1400 | 1635 |
| 421 | 20231011 | 123200 | 563418174 | 1402 | 1401 | 1402 | 1401 | 120 |
| 422 | 20231011 | 123100 | 563249986 | 1399 | 1399 | 1401 | 1399 | 279 |
| 423 | 20231011 | 123000 | 562859273 | 1399 | 1397 | 1400 | 1397 | 2115 |
| 424 | 20231011 | 122900 | 559898358 | 1400 | 1399 | 1400 | 1399 | 113 |
| 425 | 20231011 | 122800 | 559740270 | 1399 | 1399 | 1399 | 1399 | 0 |
| 426 | 20231011 | 122700 | 559740270 | 1399 | 1399 | 1399 | 1399 | 0 |
| 427 | 20231011 | 122600 | 559740270 | 1399 | 1399 | 1399 | 1399 | 2 |
| 428 | 20231011 | 122500 | 559737472 | 1400 | 1400 | 1400 | 1400 | 0 |
| 429 | 20231011 | 122400 | 559737472 | 1400 | 1400 | 1400 | 1400 | 8 |
| 430 | 20231011 | 122300 | 559726272 | 1394 | 1399 | 1399 | 1394 | 1701 |
| 431 | 20231011 | 122200 | 557351688 | 1406 | 1406 | 1406 | 1406 | 1 |
| 432 | 20231011 | 122100 | 557350282 | 1406 | 1398 | 1406 | 1396 | 6235 |
| 433 | 20231011 | 122000 | 548642444 | 1406 | 1406 | 1406 | 1406 | 5 |
| 434 | 20231011 | 121900 | 548635414 | 1406 | 1406 | 1406 | 1406 | 16 |
| 435 | 20231011 | 121800 | 548612918 | 1406 | 1406 | 1406 | 1406 | 1 |
| 436 | 20231011 | 121700 | 548611512 | 1406 | 1406 | 1406 | 1406 | 12 |
| 437 | 20231011 | 121600 | 548594640 | 1393 | 1400 | 1400 | 1393 | 4000 |
| 438 | 20231011 | 121500 | 543002324 | 1408 | 1408 | 1408 | 1408 | 1 |
| 439 | 20231011 | 121400 | 543000916 | 1400 | 1407 | 1409 | 1400 | 11350 |
| 440 | 20231011 | 121300 | 527095587 | 1404 | 1404 | 1404 | 1404 | 12 |
| 441 | 20231011 | 121200 | 527078739 | 1404 | 1407 | 1407 | 1404 | 123 |
| 442 | 20231011 | 121100 | 526905917 | 1407 | 1407 | 1407 | 1407 | 213 |
| 443 | 20231011 | 121000 | 526606226 | 1407 | 1407 | 1407 | 1407 | 1 |
| 444 | 20231011 | 120900 | 526604819 | 1407 | 1407 | 1407 | 1407 | 7 |
| 445 | 20231011 | 120800 | 526594970 | 1407 | 1407 | 1407 | 1407 | 2 |
| 446 | 20231011 | 120700 | 526592156 | 1407 | 1403 | 1407 | 1403 | 357 |
| 447 | 20231011 | 120600 | 526091281 | 1403 | 1405 | 1405 | 1403 | 1674 |
| 448 | 20231011 | 120500 | 523742307 | 1406 | 1406 | 1406 | 1406 | 8 |
| 449 | 20231011 | 120400 | 523731059 | 1407 | 1407 | 1407 | 1407 | 2 |
| 450 | 20231011 | 120300 | 523728245 | 1409 | 1408 | 1409 | 1408 | 1008 |
| 451 | 20231011 | 120200 | 522308980 | 1408 | 1408 | 1408 | 1408 | 0 |
| 452 | 20231011 | 120100 | 522308980 | 1408 | 1408 | 1408 | 1408 | 218 |
| 453 | 20231011 | 120000 | 522002036 | 1408 | 1403 | 1408 | 1403 | 842 |
| 454 | 20231011 | 115900 | 520820296 | 1403 | 1403 | 1403 | 1403 | 36 |
| 455 | 20231011 | 115800 | 520769788 | 1403 | 1399 | 1403 | 1399 | 155 |
| 456 | 20231011 | 115700 | 520552939 | 1399 | 1399 | 1399 | 1399 | 1525 |
| 457 | 20231011 | 115600 | 518419464 | 1397 | 1399 | 1399 | 1397 | 1347 |
| 458 | 20231011 | 115500 | 516537011 | 1399 | 1407 | 1407 | 1399 | 724 |
| 459 | 20231011 | 115400 | 515520839 | 1408 | 1408 | 1408 | 1408 | 0 |
| 460 | 20231011 | 115300 | 515520839 | 1408 | 1410 | 1410 | 1406 | 873 |
| 461 | 20231011 | 115200 | 514293391 | 1410 | 1410 | 1410 | 1410 | 77 |
| 462 | 20231011 | 115100 | 514184821 | 1410 | 1407 | 1410 | 1407 | 2913 |
| 463 | 20231011 | 115000 | 510082286 | 1407 | 1402 | 1407 | 1398 | 2519 |
| 464 | 20231011 | 114900 | 506546254 | 1400 | 1398 | 1400 | 1398 | 3842 |
| 465 | 20231011 | 114800 | 501170360 | 1397 | 1397 | 1397 | 1397 | 172 |
| 466 | 20231011 | 114700 | 500930076 | 1397 | 1396 | 1397 | 1393 | 230 |
| 467 | 20231011 | 114600 | 500608772 | 1397 | 1397 | 1397 | 1397 | 0 |
| 468 | 20231011 | 114500 | 500608772 | 1397 | 1395 | 1397 | 1392 | 998 |
| 469 | 20231011 | 114400 | 499217823 | 1397 | 1396 | 1397 | 1395 | 748 |
| 470 | 20231011 | 114300 | 498173947 | 1396 | 1396 | 1396 | 1395 | 755 |
| 471 | 20231011 | 114200 | 497120067 | 1395 | 1395 | 1395 | 1395 | 820 |
| 472 | 20231011 | 114100 | 495976167 | 1396 | 1395 | 1396 | 1395 | 302 |
| 473 | 20231011 | 114000 | 495554875 | 1395 | 1395 | 1395 | 1395 | 0 |
| 474 | 20231011 | 113900 | 495554875 | 1395 | 1395 | 1395 | 1395 | 710 |
| 475 | 20231011 | 113800 | 494564425 | 1395 | 1395 | 1395 | 1395 | 58 |
| 476 | 20231011 | 113700 | 494483515 | 1391 | 1395 | 1395 | 1391 | 2300 |
| 477 | 20231011 | 113600 | 491282341 | 1395 | 1394 | 1395 | 1394 | 366 |
| 478 | 20231011 | 113500 | 490772136 | 1393 | 1393 | 1393 | 1393 | 0 |
| 479 | 20231011 | 113400 | 490772136 | 1393 | 1393 | 1393 | 1393 | 97 |
| 480 | 20231011 | 113300 | 490637015 | 1393 | 1389 | 1393 | 1389 | 1747 |
| 481 | 20231011 | 113200 | 488209981 | 1389 | 1389 | 1389 | 1389 | 100 |
| 482 | 20231011 | 113100 | 488071081 | 1389 | 1387 | 1389 | 1386 | 2176 |
| 483 | 20231011 | 113000 | 485053741 | 1387 | 1387 | 1387 | 1387 | 214 |
| 484 | 20231011 | 112900 | 484756923 | 1387 | 1387 | 1387 | 1387 | 611 |
| 485 | 20231011 | 112800 | 483909466 | 1387 | 1387 | 1387 | 1387 | 30 |
| 486 | 20231011 | 112700 | 483867856 | 1387 | 1388 | 1388 | 1387 | 329 |
| 487 | 20231011 | 112600 | 483411466 | 1388 | 1388 | 1388 | 1388 | 499 |
| 488 | 20231011 | 112500 | 482718854 | 1388 | 1388 | 1388 | 1388 | 0 |
| 489 | 20231011 | 112400 | 482718854 | 1388 | 1389 | 1389 | 1388 | 28 |
| 490 | 20231011 | 112300 | 482679977 | 1388 | 1389 | 1389 | 1388 | 104 |
| 491 | 20231011 | 112200 | 482535525 | 1389 | 1389 | 1389 | 1389 | 100 |
| 492 | 20231011 | 112100 | 482396625 | 1390 | 1388 | 1390 | 1388 | 434 |
| 493 | 20231011 | 112000 | 481794231 | 1386 | 1385 | 1386 | 1384 | 1602 |
| 494 | 20231011 | 111900 | 479575461 | 1384 | 1386 | 1386 | 1384 | 3024 |
| 495 | 20231011 | 111800 | 475389168 | 1386 | 1388 | 1388 | 1386 | 1670 |
| 496 | 20231011 | 111700 | 473072424 | 1388 | 1388 | 1388 | 1388 | 1 |
| 497 | 20231011 | 111600 | 473071036 | 1384 | 1384 | 1384 | 1384 | 1 |
| 498 | 20231011 | 111500 | 473069652 | 1383 | 1384 | 1384 | 1383 | 798 |
| 499 | 20231011 | 111400 | 471966011 | 1383 | 1385 | 1385 | 1383 | 2462 |
| 500 | 20231011 | 111300 | 468560117 | 1383 | 1387 | 1388 | 1383 | 1216 |
| 501 | 20231011 | 111200 | 466873331 | 1382 | 1386 | 1387 | 1380 | 9157 |
| 502 | 20231011 | 111100 | 454222179 | 1386 | 1387 | 1387 | 1386 | 189 |
| 503 | 20231011 | 111000 | 453960107 | 1387 | 1387 | 1387 | 1387 | 0 |
| 504 | 20231011 | 110900 | 453960107 | 1387 | 1389 | 1389 | 1387 | 921 |
| 505 | 20231011 | 110800 | 452681864 | 1390 | 1389 | 1390 | 1389 | 4 |
| 506 | 20231011 | 110700 | 452676307 | 1390 | 1390 | 1390 | 1390 | 100 |
| 507 | 20231011 | 110600 | 452537307 | 1390 | 1390 | 1390 | 1390 | 0 |
| 508 | 20231011 | 110500 | 452537307 | 1390 | 1390 | 1390 | 1390 | 235 |
| 509 | 20231011 | 110400 | 452210657 | 1388 | 1390 | 1390 | 1388 | 1106 |
| 510 | 20231011 | 110300 | 450675317 | 1390 | 1390 | 1390 | 1390 | 29 |
| 511 | 20231011 | 110200 | 450635007 | 1389 | 1389 | 1389 | 1389 | 2001 |
| 512 | 20231011 | 110100 | 447855618 | 1388 | 1389 | 1389 | 1388 | 106 |
| 513 | 20231011 | 110000 | 447708389 | 1389 | 1389 | 1389 | 1389 | 136 |
| 514 | 20231011 | 105900 | 447519485 | 1389 | 1388 | 1389 | 1387 | 1294 |
| 515 | 20231011 | 105800 | 445724671 | 1388 | 1389 | 1389 | 1388 | 138 |
| 516 | 20231011 | 105700 | 445533045 | 1389 | 1387 | 1389 | 1387 | 4001 |
| 517 | 20231011 | 105600 | 439983656 | 1387 | 1387 | 1387 | 1387 | 20 |
| 518 | 20231011 | 105500 | 439955916 | 1387 | 1387 | 1387 | 1387 | 10 |
| 519 | 20231011 | 105400 | 439942046 | 1388 | 1388 | 1388 | 1388 | 1 |
| 520 | 20231011 | 105300 | 439940658 | 1389 | 1389 | 1389 | 1389 | 1 |
| 521 | 20231011 | 105200 | 439939269 | 1389 | 1389 | 1389 | 1389 | 132 |
| 522 | 20231011 | 105100 | 439755921 | 1389 | 1389 | 1389 | 1389 | 613 |
| 523 | 20231011 | 105000 | 438904464 | 1389 | 1389 | 1389 | 1389 | 4 |
| 524 | 20231011 | 104900 | 438898908 | 1381 | 1381 | 1381 | 1381 | 1 |
| 525 | 20231011 | 104800 | 438897527 | 1380 | 1383 | 1384 | 1380 | 7388 |
| 526 | 20231011 | 104700 | 428691061 | 1383 | 1383 | 1383 | 1383 | 1893 |
| 527 | 20231011 | 104600 | 426073042 | 1382 | 1389 | 1389 | 1382 | 1569 |
| 528 | 20231011 | 104500 | 423900707 | 1389 | 1389 | 1389 | 1389 | 1 |
| 529 | 20231011 | 104400 | 423899318 | 1384 | 1384 | 1384 | 1384 | 0 |
| 530 | 20231011 | 104300 | 423899318 | 1384 | 1384 | 1384 | 1384 | 1 |
| 531 | 20231011 | 104200 | 423897934 | 1390 | 1390 | 1390 | 1390 | 0 |
| 532 | 20231011 | 104100 | 423897934 | 1390 | 1390 | 1390 | 1390 | 0 |
| 533 | 20231011 | 104000 | 423897934 | 1390 | 1384 | 1390 | 1382 | 1399 |
| 534 | 20231011 | 103900 | 421963868 | 1390 | 1390 | 1390 | 1390 | 300 |
| 535 | 20231011 | 103800 | 421546868 | 1390 | 1390 | 1390 | 1384 | 357 |
| 536 | 20231011 | 103700 | 421051766 | 1390 | 1390 | 1390 | 1390 | 2000 |
| 537 | 20231011 | 103600 | 418271766 | 1390 | 1390 | 1390 | 1390 | 39 |
| 538 | 20231011 | 103500 | 418217556 | 1381 | 1389 | 1390 | 1381 | 6775 |
| 539 | 20231011 | 103400 | 408842290 | 1389 | 1388 | 1389 | 1388 | 620 |
| 540 | 20231011 | 103300 | 407981310 | 1389 | 1389 | 1389 | 1389 | 2 |
| 541 | 20231011 | 103200 | 407978532 | 1385 | 1389 | 1389 | 1385 | 4072 |
| 542 | 20231011 | 103100 | 402333753 | 1390 | 1390 | 1394 | 1390 | 213 |
| 543 | 20231011 | 103000 | 402037676 | 1394 | 1394 | 1394 | 1394 | 0 |
| 544 | 20231011 | 102900 | 402037676 | 1394 | 1394 | 1394 | 1394 | 445 |
| 545 | 20231011 | 102800 | 401417346 | 1394 | 1394 | 1394 | 1394 | 0 |
| 546 | 20231011 | 102700 | 401417346 | 1394 | 1394 | 1394 | 1394 | 0 |
| 547 | 20231011 | 102600 | 401417346 | 1394 | 1394 | 1394 | 1394 | 0 |
| 548 | 20231011 | 102500 | 401417346 | 1394 | 1394 | 1394 | 1394 | 0 |
| 549 | 20231011 | 102400 | 401417346 | 1394 | 1395 | 1395 | 1394 | 3 |
| 550 | 20231011 | 102300 | 401413162 | 1388 | 1388 | 1388 | 1388 | 190 |
| 551 | 20231011 | 102200 | 401149442 | 1388 | 1388 | 1388 | 1388 | 4 |
| 552 | 20231011 | 102100 | 401143890 | 1388 | 1389 | 1389 | 1388 | 219 |
| 553 | 20231011 | 102000 | 400839759 | 1389 | 1389 | 1389 | 1389 | 341 |
| 554 | 20231011 | 101900 | 400366110 | 1390 | 1391 | 1391 | 1390 | 504 |
| 555 | 20231011 | 101800 | 399665350 | 1396 | 1396 | 1396 | 1396 | 0 |
| 556 | 20231011 | 101700 | 399665350 | 1396 | 1396 | 1396 | 1396 | 12 |
| 557 | 20231011 | 101600 | 399648598 | 1389 | 1395 | 1395 | 1389 | 2309 |
| 558 | 20231011 | 101500 | 396427585 | 1395 | 1396 | 1396 | 1395 | 89 |
| 559 | 20231011 | 101400 | 396303429 | 1390 | 1390 | 1390 | 1390 | 6 |
| 560 | 20231011 | 101300 | 396295089 | 1389 | 1396 | 1396 | 1389 | 774 |
| 561 | 20231011 | 101200 | 395219592 | 1389 | 1389 | 1389 | 1389 | 0 |
| 562 | 20231011 | 101100 | 395219592 | 1389 | 1389 | 1389 | 1389 | 2 |
| 563 | 20231011 | 101000 | 395216814 | 1399 | 1393 | 1399 | 1391 | 4623 |
| 564 | 20231011 | 100900 | 388757513 | 1391 | 1387 | 1391 | 1385 | 2226 |
| 565 | 20231011 | 100800 | 385665048 | 1387 | 1387 | 1387 | 1387 | 1456 |
| 566 | 20231011 | 100700 | 383645576 | 1387 | 1387 | 1387 | 1387 | 71 |
| 567 | 20231011 | 100600 | 383547099 | 1384 | 1380 | 1384 | 1380 | 1001 |
| 568 | 20231011 | 100500 | 382165603 | 1380 | 1380 | 1380 | 1380 | 100 |
| 569 | 20231011 | 100400 | 382027603 | 1380 | 1380 | 1380 | 1380 | 0 |
| 570 | 20231011 | 100300 | 382027603 | 1380 | 1375 | 1380 | 1374 | 2205 |
| 571 | 20231011 | 100200 | 378996924 | 1375 | 1380 | 1380 | 1375 | 2558 |
| 572 | 20231011 | 100100 | 375476991 | 1380 | 1380 | 1380 | 1375 | 25 |
| 573 | 20231011 | 100000 | 375442560 | 1380 | 1380 | 1380 | 1380 | 1 |
| 574 | 20231011 | 095900 | 375441180 | 1375 | 1380 | 1380 | 1375 | 2350 |
| 575 | 20231011 | 095800 | 372202627 | 1380 | 1380 | 1380 | 1380 | 41 |
| 576 | 20231011 | 095700 | 372146047 | 1380 | 1380 | 1380 | 1380 | 1578 |
| 577 | 20231011 | 095600 | 369968407 | 1380 | 1376 | 1380 | 1376 | 654 |
| 578 | 20231011 | 095500 | 369068495 | 1376 | 1376 | 1376 | 1376 | 5286 |
| 579 | 20231011 | 095400 | 361794959 | 1375 | 1376 | 1380 | 1375 | 793 |
| 580 | 20231011 | 095300 | 360703713 | 1373 | 1373 | 1373 | 1373 | 804 |
| 581 | 20231011 | 095200 | 359599821 | 1376 | 1370 | 1376 | 1370 | 3081 |
| 582 | 20231011 | 095100 | 355368525 | 1370 | 1374 | 1374 | 1370 | 798 |
| 583 | 20231011 | 095000 | 354272187 | 1369 | 1363 | 1371 | 1360 | 7425 |
| 584 | 20231011 | 094900 | 344159473 | 1362 | 1367 | 1380 | 1362 | 22779 |
| 585 | 20231011 | 094800 | 313077480 | 1366 | 1375 | 1382 | 1366 | 25215 |
| 586 | 20231011 | 094700 | 278511701 | 1382 | 1376 | 1382 | 1374 | 2731 |
| 587 | 20231011 | 094600 | 274755692 | 1383 | 1383 | 1383 | 1375 | 312 |
| 588 | 20231011 | 094500 | 274325884 | 1383 | 1374 | 1383 | 1374 | 5055 |
| 589 | 20231011 | 094400 | 267380269 | 1384 | 1375 | 1384 | 1374 | 437 |
| 590 | 20231011 | 094300 | 266779785 | 1372 | 1370 | 1387 | 1361 | 16783 |
| 591 | 20231011 | 094200 | 243817547 | 1368 | 1383 | 1383 | 1368 | 22022 |
| 592 | 20231011 | 094100 | 213539174 | 1383 | 1389 | 1389 | 1383 | 9877 |
| 593 | 20231011 | 094000 | 199839924 | 1388 | 1396 | 1405 | 1388 | 23202 |
| 594 | 20231011 | 093900 | 167572605 | 1405 | 1396 | 1405 | 1395 | 5042 |
| 595 | 20231011 | 093800 | 160538119 | 1403 | 1396 | 1403 | 1392 | 11401 |
| 596 | 20231011 | 093700 | 144632345 | 1396 | 1399 | 1399 | 1394 | 12096 |
| 597 | 20231011 | 093600 | 127748890 | 1403 | 1403 | 1403 | 1400 | 1671 |
| 598 | 20231011 | 093500 | 125407439 | 1404 | 1407 | 1410 | 1403 | 5840 |
| 599 | 20231011 | 093400 | 117206949 | 1407 | 1413 | 1413 | 1407 | 1007 |
| 600 | 20231011 | 093300 | 115790058 | 1413 | 1407 | 1413 | 1405 | 11112 |
| 601 | 20231011 | 093200 | 100138149 | 1407 | 1411 | 1411 | 1407 | 10758 |
| 602 | 20231011 | 093100 | 84989681 | 1415 | 1411 | 1415 | 1411 | 716 |
| 603 | 20231011 | 093000 | 83977381 | 1412 | 1414 | 1415 | 1412 | 3117 |
| 604 | 20231011 | 092900 | 79569558 | 1412 | 1409 | 1412 | 1408 | 6874 |
| 605 | 20231011 | 092800 | 69881381 | 1409 | 1410 | 1411 | 1409 | 1095 |
| 606 | 20231011 | 092700 | 68337817 | 1410 | 1410 | 1410 | 1410 | 500 |
| 607 | 20231011 | 092600 | 67632817 | 1411 | 1409 | 1411 | 1408 | 199 |
| 608 | 20231011 | 092500 | 67352513 | 1411 | 1411 | 1411 | 1409 | 315 |
| 609 | 20231011 | 092400 | 66908436 | 1410 | 1409 | 1411 | 1409 | 1171 |
| 610 | 20231011 | 092300 | 65257127 | 1411 | 1411 | 1411 | 1411 | 28 |
| 611 | 20231011 | 092200 | 65217619 | 1407 | 1407 | 1407 | 1407 | 115 |
| 612 | 20231011 | 092100 | 65055814 | 1411 | 1411 | 1411 | 1407 | 214 |
| 613 | 20231011 | 092000 | 64754660 | 1411 | 1411 | 1411 | 1411 | 497 |
| 614 | 20231011 | 091900 | 64053393 | 1411 | 1407 | 1411 | 1406 | 6535 |
| 615 | 20231011 | 091800 | 54859119 | 1405 | 1406 | 1406 | 1405 | 4061 |
| 616 | 20231011 | 091700 | 49151453 | 1406 | 1407 | 1408 | 1406 | 660 |
| 617 | 20231011 | 091600 | 48222851 | 1412 | 1412 | 1412 | 1408 | 2139 |
| 618 | 20231011 | 091500 | 45211067 | 1412 | 1412 | 1412 | 1412 | 10 |
| 619 | 20231011 | 091400 | 45196947 | 1412 | 1405 | 1412 | 1405 | 2 |
| 620 | 20231011 | 091300 | 45194130 | 1413 | 1411 | 1413 | 1403 | 2958 |
| 621 | 20231011 | 091200 | 41021793 | 1414 | 1413 | 1415 | 1413 | 2471 |
| 622 | 20231011 | 091100 | 37526568 | 1413 | 1411 | 1413 | 1411 | 590 |
| 623 | 20231011 | 091000 | 36693488 | 1410 | 1409 | 1410 | 1408 | 1377 |
| 624 | 20231011 | 090900 | 34754051 | 1408 | 1407 | 1408 | 1407 | 1023 |
| 625 | 20231011 | 090800 | 33313682 | 1407 | 1407 | 1407 | 1406 | 222 |
| 626 | 20231011 | 090700 | 33001340 | 1407 | 1409 | 1409 | 1404 | 213 |
| 627 | 20231011 | 090600 | 32702130 | 1403 | 1401 | 1404 | 1401 | 1368 |
| 628 | 20231011 | 090500 | 30784741 | 1400 | 1401 | 1403 | 1400 | 3925 |
| 629 | 20231011 | 090400 | 25287886 | 1404 | 1402 | 1405 | 1398 | 1512 |
| 630 | 20231011 | 090300 | 23171039 | 1402 | 1409 | 1409 | 1400 | 2487 |
| 631 | 20231011 | 090200 | 19684385 | 1409 | 1405 | 1409 | 1402 | 2054 |
| 632 | 20231011 | 090100 | 16796218 | 1405 | 1401 | 1405 | 1398 | 1683 |
| 633 | 20231011 | 090000 | 14436466 | 1401 | 1397 | 1401 | 1397 | 8207 |